{"ticker": "FBR", "overview": {"name": "FBR Ltd", "country": "Australia", "industry": "Capital Goods"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "FBR", "has_prices": true, "as_of": "2026-09-18", "last": 0.079, "prev_close": 0.079, "change": 0.0, "change_pct": 0.0, "session_volume": 428011.0, "vwap_5": 0.0799378222945664, "vwap_20": 0.09784412582256617, "vwap_60": 0.11235338689552163, "vwap_250": 0.17310218275592326, "high_52w": 0.25, "low_52w": 0.079, "avg_volume_20": 445610.05, "sessions": 400, "market_cap": {"value": 12361763.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03160685", "src": "ASX", "ticker": "FBR", "cik": "", "company": "FBR Ltd", "company_raw": "FBR Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their FBR stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03160685", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5207}, {"id": "ASX-03160682", "src": "ASX", "ticker": "FBR", "cik": "", "company": "FBR Ltd", "company_raw": "FBR Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their FBR stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03160682", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5207}, {"id": "ASX-03153688", "src": "ASX", "ticker": "FBR", "cik": "", "company": "FBR Ltd", "company_raw": "FBR Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in FBR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153688", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21047}, {"id": "ASX-03153045", "src": "ASX", "ticker": "FBR", "cik": "", "company": "FBR Ltd", "company_raw": "FBR Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in FBR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153045", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26807}, {"id": "ASX-03153041", "src": "ASX", "ticker": "FBR", "cik": "", "company": "FBR Ltd", "company_raw": "FBR Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in FBR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153041", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26807}, {"id": "ASX-03151928", "src": "ASX", "ticker": "FBR", "cik": "", "company": "FBR Ltd", "company_raw": "FBR Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in FBR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151928", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28247}, {"id": "ASX-03138363", "src": "ASX", "ticker": "FBR", "cik": "", "company": "FBR Ltd", "company_raw": "FBR Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on FBR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138363", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75767}, {"id": "ASX-03119040", "src": "ASX", "ticker": "FBR", "cik": "", "company": "FBR Ltd", "company_raw": "FBR Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on FBR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03119040", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140567}, {"id": "ASX-03118265", "src": "ASX", "ticker": "FBR", "cik": "", "company": "FBR Ltd", "company_raw": "FBR Ltd", "who": "L Partridge", "who_key": "L Partridge", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: L Partridge changes a holding in FBR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03118265", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142007}, {"id": "ASX-03118264", "src": "ASX", "ticker": "FBR", "cik": "", "company": "FBR Ltd", "company_raw": "FBR Ltd", "who": "S Robinson", "who_key": "S Robinson", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "S Robinson just moved their FBR stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03118264", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142007}, {"id": "ASX-03118263", "src": "ASX", "ticker": "FBR", "cik": "", "company": "FBR Ltd", "company_raw": "FBR Ltd", "who": "M Pivac", "who_key": "M Pivac", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: M Pivac changes a holding in FBR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03118263", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142007}, {"id": "ASX-03117393", "src": "ASX", "ticker": "FBR", "cik": "", "company": "FBR Ltd", "company_raw": "FBR Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "FBR: substantial-holder notice (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117393", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147767}, {"id": "ASXSH-03115021", "src": "ASX", "ticker": "FBR", "cik": "", "company": "FBR Ltd", "company_raw": "FBR Ltd", "who": "Horsley Park Holdings Pty Ltd (ACN 008 392 014) (\u201cHorsley Park\u201d) and the entities that", "who_key": "Horsley Park Holdings Pty Ltd (ACN 008 392 014) (\u201cHorsley Park\u201d) and the entities that", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Horsley Park Holdings Pty Ltd (ACN 008 392 014) (\u201cHorsley Park\u201d) and the entities that cuts FBR from 11.30%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03115021", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150647}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Lindsay", "notice_type": "3Y", "direct_shares": 3.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156623-6A1353074", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Shannon Robinson", "notice_type": "FINAL", "direct_shares": 3.0, "indirect_shares": 4000.0, "indirect_account": "Berger Investment Fund", "pct": null, "notice_date": "2026-10-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156626-6A1353076", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Horsley Park Holdings Pty Ltd (ACN 008 392 014) (\u201cHorsley Park\u201d", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 11.3, "notice_date": "2026-07-28", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03115021-6A1335823", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Pivac", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-26", "source_url": "https://www.marketindex.com.au/asx/fbr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Robinson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-26", "source_url": "https://www.marketindex.com.au/asx/fbr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "L Partridge", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-26", "source_url": "https://www.marketindex.com.au/asx/fbr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark Pivac", "notice_type": "3Y", "direct_shares": 270998917.0, "indirect_shares": 135160.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Pivac Investments Pty Ltd <Pivac Investments S/F A/C> (Mark Pivac is a director and share", "pct": null, "notice_date": "2026-07-26", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03114244-6A1335463", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Shannon Robinson", "notice_type": "3Y", "direct_shares": 200000.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Berger Investment Fund Pty Ltd <Berger Investment Fund A/C> (Director)", "pct": null, "notice_date": "2026-07-26", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03114245-6A1335465", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lindsay", "notice_type": "3Y", "direct_shares": 3.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest.", "pct": null, "notice_date": "2026-07-26", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03114246-6A1335466", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark Pivac", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-07-09", "source_url": "https://www.marketindex.com.au/asx/fbr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Pivac", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-07-09", "source_url": "https://www.marketindex.com.au/asx/fbr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Pivac", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-12-28", "source_url": "https://www.marketindex.com.au/asx/fbr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark Pivac", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-12-28", "source_url": "https://www.marketindex.com.au/asx/fbr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Greg Smith", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-08-07", "source_url": "https://www.marketindex.com.au/asx/fbr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Grant Anderson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-01-12", "source_url": "https://www.marketindex.com.au/asx/fbr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Shannon Robinson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-05-10", "source_url": "https://www.marketindex.com.au/asx/fbr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mike Pivac", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-05-05", "source_url": "https://www.marketindex.com.au/asx/fbr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-28", "source_url": "https://www.marketindex.com.au/asx/fbr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-22", "source_url": "https://www.marketindex.com.au/asx/fbr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-08", "source_url": "https://www.marketindex.com.au/asx/fbr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-02", "source_url": "https://www.marketindex.com.au/asx/fbr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-14", "source_url": "https://www.marketindex.com.au/asx/fbr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-03", "source_url": "https://www.marketindex.com.au/asx/fbr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-03", "source_url": "https://www.marketindex.com.au/asx/fbr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-03", "source_url": "https://www.marketindex.com.au/asx/fbr", "needs_ocr": 0}], "directors": [{"name": "S Robinson", "first_seen": "2026-07-26", "last_seen": "2026-07-26", "status": "current", "notices": 1}, {"name": "Mark Pivac", "first_seen": "2020-12-28", "last_seen": "2026-07-26", "status": "current", "notices": 3}, {"name": "M Pivac", "first_seen": "2026-07-26", "last_seen": "2026-07-26", "status": "current", "notices": 1}, {"name": "L Partridge", "first_seen": "2026-07-26", "last_seen": "2026-07-26", "status": "current", "notices": 1}, {"name": "Lindsay", "first_seen": "2026-07-26", "last_seen": "2026-10-30", "status": "current", "notices": 2}, {"name": "Mike Pivac", "first_seen": "2016-05-05", "last_seen": "2016-05-05", "status": "past", "notices": 1}, {"name": "Grant Anderson", "first_seen": "2020-01-12", "last_seen": "2020-01-12", "status": "past", "notices": 1}, {"name": "Greg Smith", "first_seen": "2020-08-07", "last_seen": "2020-08-07", "status": "past", "notices": 1}, {"name": "Michael Pivac", "first_seen": "2020-12-28", "last_seen": "2021-07-09", "status": "past", "notices": 2}, {"name": "Shannon Robinson", "first_seen": "2016-05-10", "last_seen": "2026-10-30", "status": "past", "notices": 3}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Security Holder Details", "title": "Final Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156626-6A1353076"}, {"date": "2026-10-30", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156623-6A1353074"}, {"date": "2026-10-30", "form": "Company Administration", "title": "Board Changes", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156606-6A1353065"}, {"date": "2026-10-30", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities/Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156566-6A1353039"}, {"date": "2026-10-27", "form": "Progress Report", "title": "FBR Receives Deposit for Mantis", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154271-6A1351925"}], "performance": {"ticker": "FBR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2001-02-08", "close": 1259.398296, "volume": 14.0}, {"date": "2001-02-09", "close": 1206.923367, "volume": 6.0}, {"date": "2001-02-12", "close": 1206.923367, "volume": null}, {"date": "2001-02-13", "close": 1280.3882676, "volume": 0.0}, {"date": "2001-02-14", "close": 1280.3882676, "volume": null}, {"date": "2001-02-15", "close": 1280.3882676, "volume": null}, {"date": "2001-02-16", "close": 1280.3882676, "volume": null}, {"date": "2001-02-19", "close": 1280.3882676, "volume": null}, {"date": "2001-02-20", "close": 1280.3882676, "volume": null}, {"date": "2001-02-21", "close": 1280.3882676, "volume": null}, {"date": "2001-02-22", "close": 1280.3882676, "volume": null}, {"date": "2001-02-23", "close": 1280.3882676, "volume": null}, {"date": "2001-02-26", "close": 1280.3882676, "volume": null}, {"date": "2001-02-27", "close": 1196.4283812, "volume": 2.0}, {"date": "2001-02-28", "close": 1185.9333954, "volume": 1.0}, {"date": "2001-03-01", "close": 1185.9333954, "volume": 0.0}, {"date": "2001-03-02", "close": 1185.9333954, "volume": null}, {"date": "2001-03-05", "close": 1185.9333954, "volume": null}, {"date": "2001-03-06", "close": 1101.973509, "volume": 5.0}, {"date": "2001-03-07", "close": 1101.973509, "volume": null}, {"date": "2001-03-08", "close": 1101.973509, "volume": null}, {"date": "2001-03-09", "close": 1101.973509, "volume": null}, {"date": "2001-03-12", "close": 1101.973509, "volume": null}, {"date": "2001-03-13", "close": 1049.49858, "volume": 1.0}, {"date": "2001-03-14", "close": 944.548722, "volume": 3.0}, {"date": "2001-03-15", "close": 944.548722, "volume": 4.0}, {"date": "2001-03-16", "close": 944.548722, "volume": null}, {"date": "2001-03-19", "close": 944.548722, "volume": 1.0}, {"date": "2001-03-20", "close": 944.548722, "volume": 10.0}, {"date": "2001-03-21", "close": 944.548722, "volume": null}, {"date": "2001-03-22", "close": 944.548722, "volume": null}, {"date": "2001-03-23", "close": 944.548722, "volume": null}, {"date": "2001-03-26", "close": 944.548722, "volume": null}, {"date": "2001-03-27", "close": 944.548722, "volume": 2.0}, {"date": "2001-03-28", "close": 944.548722, "volume": null}, {"date": "2001-03-29", "close": 944.548722, "volume": 3.0}, {"date": "2001-03-30", "close": 944.548722, "volume": null}, {"date": "2001-04-02", "close": 997.023651, "volume": 4.0}, {"date": "2001-04-03", "close": 997.023651, "volume": 2.0}, {"date": "2001-04-04", "close": 944.548722, "volume": 3.0}, {"date": "2001-04-05", "close": 944.548722, "volume": null}, {"date": "2001-04-06", "close": 944.548722, "volume": null}, {"date": "2001-04-09", "close": 944.548722, "volume": null}, {"date": "2001-04-10", "close": 944.548722, "volume": null}, {"date": "2001-04-11", "close": 944.548722, "volume": null}, {"date": "2001-04-12", "close": 944.548722, "volume": null}, {"date": "2001-04-17", "close": 944.548722, "volume": null}, {"date": "2001-04-18", "close": 944.548722, "volume": null}, {"date": "2001-04-19", "close": 944.548722, "volume": null}, {"date": "2001-04-20", "close": 944.548722, "volume": null}, {"date": "2001-04-23", "close": 944.548722, "volume": null}, {"date": "2001-04-24", "close": 944.548722, "volume": null}, {"date": "2001-04-26", "close": 944.548722, "volume": null}, {"date": "2001-04-27", "close": 944.548722, "volume": null}, {"date": "2001-04-30", "close": 944.548722, "volume": null}, {"date": "2001-05-01", "close": 944.548722, "volume": null}, {"date": "2001-05-02", "close": 944.548722, "volume": null}, {"date": "2001-05-03", "close": 944.548722, "volume": null}, {"date": "2001-05-04", "close": 944.548722, "volume": null}, {"date": "2001-05-07", "close": 997.023651, "volume": 2.0}, {"date": "2001-05-08", "close": 1049.49858, "volume": 0.0}, {"date": "2001-05-09", "close": 1039.0035942, "volume": 0.0}, {"date": "2001-05-10", "close": 1039.0035942, "volume": null}, {"date": "2001-05-11", "close": 1039.0035942, "volume": null}, {"date": "2001-05-14", "close": 944.548722, "volume": 2.0}, {"date": "2001-05-15", "close": 944.548722, "volume": null}, {"date": "2001-05-16", "close": 944.548722, "volume": null}, {"date": "2001-05-17", "close": 997.023651, "volume": 1.0}, {"date": "2001-05-18", "close": 997.023651, "volume": 1.0}, {"date": "2001-05-21", "close": 997.023651, "volume": null}, {"date": "2001-05-22", "close": 892.073793, "volume": 15.0}, {"date": "2001-05-23", "close": 892.073793, "volume": 5.0}, {"date": "2001-05-24", "close": 892.073793, "volume": 10.0}, {"date": "2001-05-25", "close": 892.073793, "volume": 3.0}, {"date": "2001-05-28", "close": 892.073793, "volume": null}, {"date": "2001-05-29", "close": 839.598864, "volume": 5.0}, {"date": "2001-05-30", "close": 839.598864, "volume": 7.0}, {"date": "2001-05-31", "close": 839.598864, "volume": null}, {"date": "2001-06-01", "close": 755.6389776, "volume": 5.0}, {"date": "2001-06-04", "close": 787.123935, "volume": 10.0}, {"date": "2001-06-05", "close": 761.93596908, "volume": 5.0}, {"date": "2001-06-06", "close": 755.6389776, "volume": 12.0}, {"date": "2001-06-07", "close": 755.6389776, "volume": null}, {"date": "2001-06-08", "close": 755.6389776, "volume": null}, {"date": "2001-06-12", "close": 755.6389776, "volume": null}, {"date": "2001-06-13", "close": 755.6389776, "volume": null}, {"date": "2001-06-14", "close": 797.6189208, "volume": 5.0}, {"date": "2001-06-15", "close": 797.6189208, "volume": null}, {"date": "2001-06-18", "close": 829.1038782, "volume": 33.0}, {"date": "2001-06-19", "close": 829.1038782, "volume": 3.0}, {"date": "2001-06-20", "close": 829.1038782, "volume": null}, {"date": "2001-06-21", "close": 818.6088924, "volume": 4.0}, {"date": "2001-06-22", "close": 818.6088924, "volume": null}, {"date": "2001-06-25", "close": 818.6088924, "volume": 31.0}, {"date": "2001-06-26", "close": 808.1139066, "volume": 4.0}, {"date": "2001-06-27", "close": 808.1139066, "volume": 5.0}, {"date": "2001-06-28", "close": 797.6189208, "volume": 3.0}, {"date": "2001-06-29", "close": 839.598864, "volume": 82.0}, {"date": "2001-07-02", "close": 839.598864, "volume": 5.0}, {"date": "2001-07-03", "close": 839.598864, "volume": null}, {"date": "2001-07-04", "close": 839.598864, "volume": null}, {"date": "2001-07-05", "close": 797.6189208, "volume": 28.0}, {"date": "2001-07-06", "close": 829.1038782, "volume": 10.0}, {"date": "2001-07-09", "close": 829.1038782, "volume": null}, {"date": "2001-07-10", "close": 797.6189208, "volume": 5.0}, {"date": "2001-07-11", "close": 797.6189208, "volume": null}, {"date": "2001-07-12", "close": 797.6189208, "volume": null}, {"date": "2001-07-13", "close": 766.1339634, "volume": 8.0}, {"date": "2001-07-16", "close": 776.6289492, "volume": 1.0}, {"date": "2001-07-17", "close": 776.6289492, "volume": null}, {"date": "2001-07-18", "close": 776.6289492, "volume": null}, {"date": "2001-07-19", "close": 839.598864, "volume": 69.0}, {"date": "2001-07-20", "close": 839.598864, "volume": 10.0}, {"date": "2001-07-23", "close": 682.174077, "volume": 43.0}, {"date": "2001-07-24", "close": 902.5687788, "volume": 20.0}, {"date": "2001-07-25", "close": 902.5687788, "volume": null}, {"date": "2001-07-26", "close": 902.5687788, "volume": null}, {"date": "2001-07-27", "close": 902.5687788, "volume": null}, {"date": "2001-07-30", "close": 902.5687788, "volume": null}, {"date": "2001-07-31", "close": 902.5687788, "volume": null}, {"date": "2001-08-01", "close": 944.548722, "volume": 7.0}, {"date": "2001-08-02", "close": 944.548722, "volume": null}, {"date": "2001-08-03", "close": 944.548722, "volume": 8.0}, {"date": "2001-08-06", "close": 944.548722, "volume": null}, {"date": "2001-08-07", "close": 944.548722, "volume": null}, {"date": "2001-08-08", "close": 944.548722, "volume": null}, {"date": "2001-08-09", "close": 944.548722, "volume": 1.0}, {"date": "2001-08-10", "close": 944.548722, "volume": null}, {"date": "2001-08-13", "close": 944.548722, "volume": null}, {"date": "2001-08-14", "close": 892.073793, "volume": 4.0}, {"date": "2001-08-15", "close": 892.073793, "volume": null}, {"date": "2001-08-16", "close": 892.073793, "volume": null}, {"date": "2001-08-17", "close": 944.548722, "volume": 1.0}, {"date": "2001-08-20", "close": 892.073793, "volume": 10.0}, {"date": "2001-08-21", "close": 892.073793, "volume": null}, {"date": "2001-08-22", "close": 892.073793, "volume": null}, {"date": "2001-08-23", "close": 892.073793, "volume": null}, {"date": "2001-08-24", "close": 892.073793, "volume": null}, {"date": "2001-08-27", "close": 892.073793, "volume": null}, {"date": "2001-08-28", "close": 892.073793, "volume": null}, {"date": "2001-08-29", "close": 892.073793, "volume": null}, {"date": "2001-08-30", "close": 892.073793, "volume": null}, {"date": "2001-08-31", "close": 892.073793, "volume": null}, {"date": "2001-09-03", "close": 944.548722, "volume": 6.0}, {"date": "2001-09-04", "close": 892.073793, "volume": 9.0}, {"date": "2001-09-05", "close": 892.073793, "volume": null}, {"date": "2001-09-06", "close": 892.073793, "volume": null}, {"date": "2001-09-10", "close": 892.073793, "volume": null}, {"date": "2001-09-11", "close": 839.598864, "volume": 2.0}, {"date": "2001-09-12", "close": 850.0938498, "volume": 10.0}, {"date": "2001-09-13", "close": 850.0938498, "volume": null}, {"date": "2001-09-14", "close": 850.0938498, "volume": null}, {"date": "2001-09-17", "close": 850.0938498, "volume": null}, {"date": "2001-09-18", "close": 839.598864, "volume": 2.0}, {"date": "2001-09-19", "close": 839.598864, "volume": null}, {"date": "2001-09-20", "close": 839.598864, "volume": null}, {"date": "2001-09-21", "close": 839.598864, "volume": null}, {"date": "2001-09-24", "close": 839.598864, "volume": 5.0}, {"date": "2001-09-25", "close": 839.598864, "volume": null}, {"date": "2001-09-26", "close": 839.598864, "volume": null}, {"date": "2001-09-27", "close": 986.5286652, "volume": 8.0}, {"date": "2001-09-28", "close": 986.5286652, "volume": null}, {"date": "2001-10-01", "close": 986.5286652, "volume": null}, {"date": "2001-10-02", "close": 986.5286652, "volume": null}, {"date": "2001-10-03", "close": 986.5286652, "volume": null}, {"date": "2001-10-04", "close": 986.5286652, "volume": null}, {"date": "2001-10-05", "close": 839.598864, "volume": 2.0}, {"date": "2001-10-08", "close": 839.598864, "volume": null}, {"date": "2001-10-19", "close": 944.548722, "volume": 3.0}, {"date": "2001-10-22", "close": 955.0437078, "volume": 5.0}, {"date": "2001-10-23", "close": 892.073793, "volume": 20.0}, {"date": "2001-10-26", "close": 923.5587504, "volume": 19.0}, {"date": "2001-10-30", "close": 986.5286652, "volume": 14.0}, {"date": "2001-10-31", "close": 1039.0035942, "volume": 5.0}, {"date": "2001-11-07", "close": 1007.5186368, "volume": 11.0}, {"date": "2001-11-14", "close": 1007.5186368, "volume": 0.0}, {"date": "2001-11-16", "close": 1007.5186368, "volume": 9.0}, {"date": "2001-11-21", "close": 986.5286652, "volume": 5.0}, {"date": "2001-11-23", "close": 988.62766236, "volume": 0.0}, {"date": "2001-12-05", "close": 944.548722, "volume": 2.0}, {"date": "2001-12-11", "close": 955.0437078, "volume": 15.0}, {"date": "2001-12-19", "close": 986.5286652, "volume": 3.0}, {"date": "2001-12-20", "close": 955.0437078, "volume": 7.0}, {"date": "2001-12-31", "close": 997.023651, "volume": 10.0}, {"date": "2002-01-07", "close": 1007.5186368, "volume": 9.0}, {"date": "2002-01-10", "close": 944.548722, "volume": 2.0}, {"date": "2002-01-11", "close": 997.023651, "volume": 5.0}, {"date": "2002-01-15", "close": 1007.5186368, "volume": 3.0}, {"date": "2002-01-17", "close": 997.023651, "volume": 1.0}, {"date": "2002-01-21", "close": 1007.5186368, "volume": 17.0}, {"date": "2002-01-22", "close": 1049.49858, "volume": 7.0}, {"date": "2002-01-23", "close": 1049.49858, "volume": 7.0}, {"date": "2002-01-31", "close": 1101.973509, "volume": 1.0}, {"date": "2002-02-05", "close": 1154.448438, "volume": 2.0}, {"date": "2002-02-06", "close": 1259.398296, "volume": 2.0}, {"date": "2002-02-07", "close": 1259.398296, "volume": 0.0}, {"date": "2002-02-08", "close": 1164.9434238, "volume": 5.0}, {"date": "2002-02-12", "close": 1154.448438, "volume": 2.0}, {"date": "2002-02-14", "close": 1196.4283812, "volume": 0.0}, {"date": "2002-02-15", "close": 1206.923367, "volume": 10.0}, {"date": "2002-02-18", "close": 1154.448438, "volume": 6.0}, {"date": "2002-02-19", "close": 1154.448438, "volume": 0.0}, {"date": "2002-02-21", "close": 1154.448438, "volume": 4.0}, {"date": "2002-02-27", "close": 1154.448438, "volume": 6.0}, {"date": "2002-03-11", "close": 1143.9534522, "volume": 2.0}, {"date": "2002-03-27", "close": 1049.49858, "volume": 5.0}, {"date": "2002-03-28", "close": 1101.973509, "volume": 8.0}, {"date": "2002-04-03", "close": 1101.973509, "volume": 3.0}, {"date": "2002-04-23", "close": 1049.49858, "volume": 5.0}, {"date": "2002-04-29", "close": 1049.49858, "volume": 5.0}, {"date": "2002-05-07", "close": 1007.5186368, "volume": 1.0}, {"date": "2002-05-10", "close": 1007.5186368, "volume": 1.0}, {"date": "2002-05-22", "close": 839.598864, "volume": 3.0}, {"date": "2002-05-23", "close": 871.0838214, "volume": 14.0}, {"date": "2002-05-24", "close": 808.1139066, "volume": 19.0}, {"date": "2002-05-27", "close": 766.1339634, "volume": 5.0}, {"date": "2002-05-28", "close": 818.6088924, "volume": 50.0}, {"date": "2002-05-30", "close": 858.38802408, "volume": 1.0}, {"date": "2002-06-04", "close": 715.3233534, "volume": 34.0}, {"date": "2002-06-06", "close": 822.62185641, "volume": 1.0}, {"date": "2002-06-07", "close": 822.62185641, "volume": 1.0}, {"date": "2002-06-11", "close": 715.3233534, "volume": 3.0}, {"date": "2002-06-12", "close": 715.3233534, "volume": 4.0}, {"date": "2002-06-13", "close": 619.94690628, "volume": 3.0}, {"date": "2002-06-18", "close": 643.79101806, "volume": 2.0}, {"date": "2002-06-20", "close": 655.71307395, "volume": 1.0}, {"date": "2002-06-24", "close": 715.3233534, "volume": 2.0}, {"date": "2002-06-25", "close": 715.3233534, "volume": 1.0}, {"date": "2002-06-28", "close": 691.47924162, "volume": 6.0}, {"date": "2002-07-09", "close": 774.93363285, "volume": 3.0}, {"date": "2002-07-11", "close": 774.93363285, "volume": 5.0}, {"date": "2002-07-17", "close": 691.47924162, "volume": 13.0}, {"date": "2002-07-24", "close": 715.3233534, "volume": 8.0}, {"date": "2002-07-30", "close": 774.93363285, "volume": 4.0}, {"date": "2002-07-31", "close": 774.93363285, "volume": 2.0}, {"date": "2002-08-02", "close": 774.93363285, "volume": 2.0}, {"date": "2002-08-05", "close": 774.93363285, "volume": 4.0}, {"date": "2002-08-13", "close": 786.85568874, "volume": 8.0}, {"date": "2002-08-20", "close": 786.85568874, "volume": 2.0}, {"date": "2002-08-21", "close": 822.62185641, "volume": 3.0}, {"date": "2002-08-22", "close": 834.5439123, "volume": 3.0}, {"date": "2002-08-26", "close": 822.62185641, "volume": 0.0}, {"date": "2002-08-27", "close": 786.85568874, "volume": 2.0}, {"date": "2002-08-28", "close": 751.08952107, "volume": 4.0}, {"date": "2002-08-30", "close": 786.85568874, "volume": 1.0}, {"date": "2002-09-04", "close": 786.85568874, "volume": 4.0}, {"date": "2002-09-05", "close": 786.85568874, "volume": 6.0}, {"date": "2002-09-09", "close": 822.62185641, "volume": 11.0}, {"date": "2002-09-11", "close": 822.62185641, "volume": 1.0}, {"date": "2002-09-13", "close": 822.62185641, "volume": 2.0}, {"date": "2002-09-19", "close": 774.93363285, "volume": 2.0}, {"date": "2002-10-04", "close": 727.24540929, "volume": 1.0}, {"date": "2002-10-08", "close": 739.16746518, "volume": 2.0}, {"date": "2002-10-10", "close": 739.16746518, "volume": 4.0}, {"date": "2002-10-11", "close": 727.24540929, "volume": 2.0}, {"date": "2002-10-14", "close": 774.93363285, "volume": 1.0}, {"date": "2002-10-24", "close": 774.93363285, "volume": 2.0}, {"date": "2002-10-28", "close": 727.24540929, "volume": 0.0}, {"date": "2002-10-29", "close": 727.24540929, "volume": 2.0}, {"date": "2002-11-01", "close": 739.16746518, "volume": 11.0}, {"date": "2002-11-12", "close": 739.16746518, "volume": 4.0}, {"date": "2002-11-13", "close": 739.16746518, "volume": 2.0}, {"date": "2002-11-18", "close": 786.85568874, "volume": 3.0}, {"date": "2002-11-25", "close": 739.16746518, "volume": 8.0}, {"date": "2002-11-26", "close": 715.3233534, "volume": 8.0}, {"date": "2002-11-28", "close": 739.16746518, "volume": 2.0}, {"date": "2002-12-02", "close": 703.40129751, "volume": 11.0}, {"date": "2002-12-03", "close": 715.3233534, "volume": 4.0}, {"date": "2002-12-09", "close": 679.55718573, "volume": 5.0}, {"date": "2002-12-10", "close": 608.02485039, "volume": 3.0}, {"date": "2002-12-11", "close": 608.02485039, "volume": 3.0}, {"date": "2002-12-13", "close": 476.8822356, "volume": 4.0}, {"date": "2002-12-18", "close": 596.1027945, "volume": 2.0}, {"date": "2002-12-19", "close": 608.02485039, "volume": 8.0}, {"date": "2002-12-24", "close": 619.94690628, "volume": 34.0}, {"date": "2002-12-31", "close": 643.79101806, "volume": 1.0}, {"date": "2003-01-06", "close": 608.02485039, "volume": 8.0}, {"date": "2003-01-08", "close": 655.71307395, "volume": 2.0}, {"date": "2003-01-09", "close": 631.86896217, "volume": 0.0}, {"date": "2003-01-15", "close": 667.63512984, "volume": 20.0}, {"date": "2003-01-16", "close": 715.3233534, "volume": 5.0}, {"date": "2003-01-20", "close": 751.08952107, "volume": 6.0}, {"date": "2003-01-22", "close": 858.38802408, "volume": 2.0}, {"date": "2003-01-24", "close": 822.62185641, "volume": 3.0}, {"date": "2003-01-28", "close": 715.3233534, "volume": 7.0}, {"date": "2003-02-04", "close": 763.01157696, "volume": 1.0}, {"date": "2003-02-05", "close": 774.93363285, "volume": 10.0}, {"date": "2003-02-10", "close": 715.3233534, "volume": 3.0}, {"date": "2003-02-11", "close": 679.55718573, "volume": 1.0}, {"date": "2003-02-14", "close": 739.16746518, "volume": 7.0}, {"date": "2003-02-17", "close": 763.01157696, "volume": 5.0}, {"date": "2003-02-18", "close": 751.08952107, "volume": 1.0}, {"date": "2003-02-20", "close": 751.08952107, "volume": 1.0}, {"date": "2003-02-27", "close": 667.63512984, "volume": 1.0}, {"date": "2003-03-05", "close": 655.71307395, "volume": 9.0}, {"date": "2003-03-12", "close": 655.71307395, "volume": 1.0}, {"date": "2003-03-17", "close": 643.79101806, "volume": 42.0}, {"date": "2003-03-18", "close": 596.1027945, "volume": 4.0}, {"date": "2003-03-19", "close": 596.1027945, "volume": 0.0}, {"date": "2003-03-20", "close": 596.1027945, "volume": 0.0}, {"date": "2003-03-21", "close": 596.1027945, "volume": 8.0}, {"date": "2003-03-27", "close": 608.02485039, "volume": 6.0}, {"date": "2003-04-08", "close": 619.94690628, "volume": 6.0}, {"date": "2003-04-09", "close": 631.86896217, "volume": 5.0}, {"date": "2003-04-17", "close": 619.94690628, "volume": 11.0}, {"date": "2003-04-29", "close": 619.94690628, "volume": 2.0}, {"date": "2003-05-01", "close": 608.02485039, "volume": 2.0}, {"date": "2003-05-05", "close": 608.02485039, "volume": 9.0}, {"date": "2003-05-12", "close": 572.25868272, "volume": 4.0}, {"date": "2003-05-13", "close": 572.25868272, "volume": 2.0}, {"date": "2003-05-15", "close": 524.57045916, "volume": 4.0}, {"date": "2003-05-16", "close": 524.57045916, "volume": 23.0}, {"date": "2003-05-22", "close": 536.49251505, "volume": 1.0}, {"date": "2003-05-23", "close": 536.49251505, "volume": 4.0}, {"date": "2003-05-26", "close": 524.57045916, "volume": 28.0}, {"date": "2003-05-27", "close": 536.49251505, "volume": 23.0}, {"date": "2003-06-03", "close": 488.80429149, "volume": 3.0}, {"date": "2003-06-04", "close": 476.8822356, "volume": 13.0}, {"date": "2003-06-05", "close": 453.03812382, "volume": 22.0}, {"date": "2003-06-06", "close": 476.8822356, "volume": 4.0}, {"date": "2003-06-10", "close": 453.03812382, "volume": 7.0}, {"date": "2003-06-11", "close": 476.8822356, "volume": 1.0}, {"date": "2003-06-12", "close": 453.03812382, "volume": 3.0}, {"date": "2003-06-13", "close": 429.19401204, "volume": 8.0}, {"date": "2003-06-16", "close": 476.8822356, "volume": 80.0}, {"date": "2003-06-17", "close": 453.03812382, "volume": 13.0}, {"date": "2003-06-18", "close": 476.8822356, "volume": 50.0}, {"date": "2003-06-19", "close": 476.8822356, "volume": 8.0}, {"date": "2003-06-23", "close": 476.8822356, "volume": 13.0}, {"date": "2003-06-24", "close": 476.8822356, "volume": 8.0}, {"date": "2003-06-25", "close": 464.96017971, "volume": 94.0}, {"date": "2003-06-27", "close": 458.999151765, "volume": 10.0}, {"date": "2003-06-30", "close": 453.03812382, "volume": 80.0}, {"date": "2003-07-01", "close": 453.03812382, "volume": 8.0}, {"date": "2003-07-02", "close": 453.03812382, "volume": 7.0}, {"date": "2003-07-04", "close": 429.19401204, "volume": 126.0}, {"date": "2003-07-09", "close": 429.19401204, "volume": 10.0}, {"date": "2003-07-10", "close": 417.27195615, "volume": 11.0}, {"date": "2003-07-11", "close": 411.310928205, "volume": 5.0}, {"date": "2003-07-14", "close": 411.310928205, "volume": 4.0}, {"date": "2003-07-18", "close": 429.19401204, "volume": 6.0}, {"date": "2003-07-21", "close": 417.27195615, "volume": 15.0}, {"date": "2003-07-22", "close": 405.34990026, "volume": 1.0}, {"date": "2003-07-23", "close": 405.34990026, "volume": 7.0}, {"date": "2003-07-28", "close": 417.27195615, "volume": 38.0}, {"date": "2003-07-29", "close": 417.27195615, "volume": 44.0}, {"date": "2003-07-30", "close": 405.34990026, "volume": 1.0}, {"date": "2003-07-31", "close": 357.6616767, "volume": 41.0}, {"date": "2003-08-05", "close": 417.27195615, "volume": 33.0}, {"date": "2003-08-06", "close": 405.34990026, "volume": 54.0}, {"date": "2003-08-07", "close": 345.73962081, "volume": 90.0}, {"date": "2003-08-08", "close": 304.012425195, "volume": 21.0}, {"date": "2003-08-11", "close": 298.05139725, "volume": 120.0}, {"date": "2003-08-12", "close": 357.6616767, "volume": 14.0}, {"date": "2003-08-13", "close": 333.81756492, "volume": 425.0}, {"date": "2003-08-14", "close": 357.6616767, "volume": 25.0}, {"date": "2003-08-15", "close": 357.6616767, "volume": 54.0}, {"date": "2003-08-18", "close": 369.58373259, "volume": 44.0}, {"date": "2003-08-19", "close": 381.50578848, "volume": 10.0}, {"date": "2003-08-20", "close": 417.27195615, "volume": 44.0}, {"date": "2003-08-21", "close": 441.11606793, "volume": 10.0}, {"date": "2003-08-22", "close": 441.11606793, "volume": 12.0}, {"date": "2003-08-25", "close": 441.11606793, "volume": 15.0}, {"date": "2003-08-26", "close": 441.11606793, "volume": 13.0}, {"date": "2003-08-27", "close": 441.11606793, "volume": 17.0}, {"date": "2003-08-28", "close": 417.27195615, "volume": 6.0}, {"date": "2003-08-29", "close": 429.19401204, "volume": 6.0}, {"date": "2003-09-01", "close": 405.34990026, "volume": 26.0}, {"date": "2003-09-02", "close": 405.34990026, "volume": 16.0}, {"date": "2003-09-04", "close": 393.42784437, "volume": 6.0}, {"date": "2003-09-09", "close": 417.27195615, "volume": 29.0}, {"date": "2003-09-10", "close": 405.34990026, "volume": 1.0}, {"date": "2003-09-12", "close": 417.27195615, "volume": 5.0}, {"date": "2003-09-15", "close": 393.42784437, "volume": 44.0}, {"date": "2003-09-17", "close": 417.27195615, "volume": 47.0}, {"date": "2003-09-18", "close": 417.27195615, "volume": 4.0}, {"date": "2003-09-19", "close": 417.27195615, "volume": 105.0}, {"date": "2003-09-23", "close": 429.19401204, "volume": 23.0}, {"date": "2003-09-24", "close": 429.19401204, "volume": 50.0}, {"date": "2003-09-25", "close": 429.19401204, "volume": 1.0}, {"date": "2003-09-26", "close": 405.34990026, "volume": 14.0}, {"date": "2003-09-29", "close": 417.27195615, "volume": 1.0}, {"date": "2003-10-01", "close": 417.27195615, "volume": 33.0}, {"date": "2003-10-02", "close": 429.19401204, "volume": 27.0}, {"date": "2003-10-03", "close": 429.19401204, "volume": 3.0}, {"date": "2003-10-07", "close": 464.96017971, "volume": 5.0}, {"date": "2003-10-09", "close": 536.49251505, "volume": 23.0}, {"date": "2003-10-10", "close": 560.33662683, "volume": 13.0}, {"date": "2003-10-13", "close": 572.25868272, "volume": 25.0}, {"date": "2003-10-14", "close": 560.33662683, "volume": 1.0}, {"date": "2003-10-15", "close": 512.64840327, "volume": 12.0}, {"date": "2003-10-16", "close": 512.64840327, "volume": 1.0}, {"date": "2003-10-22", "close": 560.33662683, "volume": 6.0}, {"date": "2003-10-24", "close": 596.1027945, "volume": 36.0}, {"date": "2003-10-28", "close": 548.41457094, "volume": 22.0}, {"date": "2003-10-29", "close": 548.41457094, "volume": 8.0}, {"date": "2003-11-03", "close": 512.64840327, "volume": 5.0}, {"date": "2003-11-04", "close": 506.687375325, "volume": 19.0}, {"date": "2003-11-05", "close": 500.72634738, "volume": 2.0}, {"date": "2003-11-06", "close": 476.8822356, "volume": 1.0}, {"date": "2003-11-07", "close": 464.96017971, "volume": 9.0}, {"date": "2003-11-10", "close": 435.155039985, "volume": 12.0}, {"date": "2003-11-11", "close": 369.58373259, "volume": 54.0}, {"date": "2003-11-12", "close": 399.388872315, "volume": 15.0}, {"date": "2003-11-13", "close": 369.58373259, "volume": 19.0}, {"date": "2003-11-17", "close": 388.381392, "volume": 2.0}, {"date": "2003-11-21", "close": 375.85296, "volume": 16.0}, {"date": "2003-11-24", "close": 375.85296, "volume": 16.0}, {"date": "2003-11-26", "close": 432.230904, "volume": 3.0}, {"date": "2003-12-02", "close": 363.324528, "volume": 5.0}, {"date": "2003-12-03", "close": 375.85296, "volume": 4.0}, {"date": "2003-12-08", "close": 375.85296, "volume": 2.0}, {"date": "2003-12-09", "close": 375.85296, "volume": 2.0}, {"date": "2003-12-12", "close": 419.702472, "volume": 2.0}, {"date": "2003-12-15", "close": 375.85296, "volume": 46.0}, {"date": "2003-12-19", "close": 375.85296, "volume": 2.0}, {"date": "2003-12-22", "close": 394.645608, "volume": 8.0}, {"date": "2003-12-24", "close": 413.438256, "volume": 10.0}, {"date": "2003-12-30", "close": 375.85296, "volume": 45.0}, {"date": "2004-01-05", "close": 375.85296, "volume": 2.0}, {"date": "2004-01-06", "close": 375.85296, "volume": 11.0}, {"date": "2004-01-07", "close": 369.588744, "volume": 8.0}, {"date": "2004-01-09", "close": 375.85296, "volume": 4.0}, {"date": "2004-01-12", "close": 369.588744, "volume": 1.0}, {"date": "2004-01-13", "close": 375.85296, "volume": 94.0}, {"date": "2004-01-14", "close": 369.588744, "volume": 15.0}, {"date": "2004-01-15", "close": 357.060312, "volume": 24.0}, {"date": "2004-01-16", "close": 357.060312, "volume": 5.0}, {"date": "2004-01-20", "close": 306.946584, "volume": 62.0}, {"date": "2004-01-27", "close": 332.003448, "volume": 3.0}, {"date": "2004-01-30", "close": 357.060312, "volume": 1.0}, {"date": "2004-02-04", "close": 313.2108, "volume": 8.0}, {"date": "2004-02-05", "close": 313.2108, "volume": 2.0}, {"date": "2004-02-11", "close": 313.2108, "volume": 2.0}, {"date": "2004-02-18", "close": 363.324528, "volume": 6.0}, {"date": "2004-02-19", "close": 357.060312, "volume": 2.0}, {"date": "2004-02-20", "close": 357.060312, "volume": 9.0}, {"date": "2004-02-23", "close": 344.53188, "volume": 16.0}, {"date": "2004-02-25", "close": 344.53188, "volume": 8.0}, {"date": "2004-02-27", "close": 319.475016, "volume": 34.0}, {"date": "2004-03-01", "close": 313.2108, "volume": 5.0}, {"date": "2004-03-02", "close": 319.475016, "volume": 0.0}, {"date": "2004-03-05", "close": 313.2108, "volume": 3.0}, {"date": "2004-03-10", "close": 294.418152, "volume": 8.0}, {"date": "2004-03-18", "close": 294.418152, "volume": 28.0}, {"date": "2004-03-22", "close": 294.418152, "volume": 1.0}, {"date": "2004-03-31", "close": 294.418152, "volume": 8.0}, {"date": "2004-04-02", "close": 294.418152, "volume": 16.0}, {"date": "2004-04-05", "close": 300.682368, "volume": 48.0}, {"date": "2004-04-06", "close": 300.682368, "volume": 80.0}, {"date": "2004-04-07", "close": 313.2108, "volume": 107.0}, {"date": "2004-04-08", "close": 325.739232, "volume": 3.0}, {"date": "2004-04-13", "close": 325.739232, "volume": 7.0}, {"date": "2004-04-14", "close": 363.324528, "volume": 7.0}, {"date": "2004-04-19", "close": 325.739232, "volume": 2.0}, {"date": "2004-04-26", "close": 357.060312, "volume": 6.0}, {"date": "2004-04-27", "close": 325.739232, "volume": 2.0}, {"date": "2004-04-29", "close": 313.2108, "volume": 31.0}, {"date": "2004-04-30", "close": 250.56864, "volume": 16.0}, {"date": "2004-05-05", "close": 313.2108, "volume": 4.0}, {"date": "2004-05-06", "close": 250.56864, "volume": 14.0}, {"date": "2004-05-10", "close": 263.097072, "volume": 6.0}, {"date": "2004-05-11", "close": 263.097072, "volume": 10.0}, {"date": "2004-05-12", "close": 263.097072, "volume": 0.0}, {"date": "2004-05-14", "close": 206.719128, "volume": 36.0}, {"date": "2004-05-17", "close": 263.097072, "volume": 39.0}, {"date": "2004-05-18", "close": 263.097072, "volume": 12.0}, {"date": "2004-05-20", "close": 250.56864, "volume": 10.0}, {"date": "2004-05-21", "close": 263.097072, "volume": 22.0}, {"date": "2004-05-25", "close": 206.719128, "volume": 96.0}, {"date": "2004-05-26", "close": 231.775992, "volume": 12.0}, {"date": "2004-05-27", "close": 238.040208, "volume": 42.0}, {"date": "2004-05-28", "close": 225.511776, "volume": 25.0}, {"date": "2004-06-02", "close": 225.511776, "volume": 2.0}, {"date": "2004-06-07", "close": 250.56864, "volume": 2.0}, {"date": "2004-06-10", "close": 238.040208, "volume": 6.0}, {"date": "2004-06-11", "close": 238.040208, "volume": 72.0}, {"date": "2004-06-16", "close": 238.040208, "volume": 171.0}, {"date": "2004-06-17", "close": 231.775992, "volume": 20.0}, {"date": "2004-06-18", "close": 250.56864, "volume": 16.0}, {"date": "2004-06-22", "close": 231.775992, "volume": 4.0}, {"date": "2004-06-23", "close": 225.511776, "volume": 3.0}, {"date": "2004-06-24", "close": 212.983344, "volume": 18.0}, {"date": "2004-06-25", "close": 200.454912, "volume": 20.0}, {"date": "2004-06-28", "close": 200.454912, "volume": 11.0}, {"date": "2004-06-29", "close": 200.454912, "volume": 15.0}, {"date": "2004-06-30", "close": 200.454912, "volume": 0.0}, {"date": "2004-07-06", "close": 238.040208, "volume": 17.0}, {"date": "2004-07-09", "close": 250.56864, "volume": 22.0}, {"date": "2004-07-13", "close": 275.625504, "volume": 15.0}, {"date": "2004-07-14", "close": 300.682368, "volume": 8.0}, {"date": "2004-07-15", "close": 275.625504, "volume": 7.0}, {"date": "2004-07-26", "close": 275.625504, "volume": 2.0}, {"date": "2004-07-27", "close": 238.040208, "volume": 4.0}, {"date": "2004-07-29", "close": 300.682368, "volume": 26.0}, {"date": "2004-08-03", "close": 300.682368, "volume": 76.0}, {"date": "2004-08-04", "close": 300.682368, "volume": 6.0}, {"date": "2004-08-16", "close": 238.040208, "volume": 4.0}, {"date": "2004-08-31", "close": 288.153936, "volume": 2.0}, {"date": "2004-09-02", "close": 288.153936, "volume": 2.0}, {"date": "2004-09-03", "close": 288.153936, "volume": 4.0}, {"date": "2004-09-08", "close": 281.88972, "volume": 35.0}, {"date": "2004-09-14", "close": 225.511776, "volume": 8.0}, {"date": "2004-09-16", "close": 263.097072, "volume": 17.0}, {"date": "2004-09-17", "close": 263.097072, "volume": 32.0}, {"date": "2004-09-20", "close": 263.097072, "volume": 35.0}, {"date": "2004-09-23", "close": 281.88972, "volume": 4.0}, {"date": "2004-09-24", "close": 238.040208, "volume": 2.0}, {"date": "2004-10-01", "close": 281.88972, "volume": 18.0}, {"date": "2004-10-04", "close": 281.88972, "volume": 3.0}, {"date": "2004-10-06", "close": 281.88972, "volume": 3.0}, {"date": "2004-10-07", "close": 275.625504, "volume": 30.0}, {"date": "2004-10-11", "close": 306.946584, "volume": 40.0}, {"date": "2004-10-13", "close": 325.739232, "volume": 32.0}, {"date": "2004-10-14", "close": 325.739232, "volume": 18.0}, {"date": "2004-10-15", "close": 338.267664, "volume": 33.0}, {"date": "2004-10-18", "close": 350.796096, "volume": 11.0}, {"date": "2004-10-19", "close": 375.85296, "volume": 37.0}, {"date": "2004-10-21", "close": 382.117176, "volume": 8.0}, {"date": "2004-10-25", "close": 438.49512, "volume": 32.0}, {"date": "2004-10-26", "close": 438.49512, "volume": 20.0}, {"date": "2004-10-27", "close": 438.49512, "volume": 18.0}, {"date": "2004-10-28", "close": 463.551984, "volume": 40.0}, {"date": "2004-10-29", "close": 463.551984, "volume": 1.0}, {"date": "2004-11-01", "close": 494.873064, "volume": 7.0}, {"date": "2004-11-04", "close": 463.551984, "volume": 7.0}, {"date": "2004-11-05", "close": 463.551984, "volume": 11.0}, {"date": "2004-11-08", "close": 438.49512, "volume": 6.0}, {"date": "2004-11-09", "close": 463.551984, "volume": 33.0}, {"date": "2004-11-10", "close": 463.551984, "volume": 2.0}, {"date": "2004-11-16", "close": 451.023552, "volume": 8.0}, {"date": "2004-11-17", "close": 463.551984, "volume": 15.0}, {"date": "2004-11-18", "close": 463.551984, "volume": 12.0}, {"date": "2004-11-23", "close": 451.023552, "volume": 17.0}, {"date": "2004-11-24", "close": 463.551984, "volume": 22.0}, {"date": "2004-11-26", "close": 463.551984, "volume": 10.0}, {"date": "2004-11-29", "close": 451.023552, "volume": 2.0}, {"date": "2004-11-30", "close": 413.438256, "volume": 23.0}, {"date": "2004-12-01", "close": 413.438256, "volume": 7.0}, {"date": "2004-12-07", "close": 438.49512, "volume": 16.0}, {"date": "2004-12-10", "close": 413.438256, "volume": 6.0}, {"date": "2004-12-15", "close": 413.438256, "volume": 18.0}, {"date": "2004-12-21", "close": 438.49512, "volume": 1.0}, {"date": "2005-01-04", "close": 413.438256, "volume": 2.0}, {"date": "2005-01-05", "close": 432.230904, "volume": 15.0}, {"date": "2005-01-13", "close": 419.702472, "volume": 16.0}, {"date": "2005-01-18", "close": 419.702472, "volume": 12.0}, {"date": "2005-01-20", "close": 413.438256, "volume": 8.0}, {"date": "2005-01-24", "close": 413.438256, "volume": 2.0}, {"date": "2005-02-01", "close": 413.438256, "volume": 1.0}, {"date": "2005-02-03", "close": 388.381392, "volume": 40.0}, {"date": "2005-02-07", "close": 382.117176, "volume": 8.0}, {"date": "2005-02-15", "close": 375.85296, "volume": 31.0}, {"date": "2005-02-21", "close": 350.796096, "volume": 10.0}, {"date": "2005-02-22", "close": 363.324528, "volume": 1.0}, {"date": "2005-03-02", "close": 250.56864, "volume": 8.0}, {"date": "2005-03-04", "close": 269.361288, "volume": 26.0}, {"date": "2005-03-07", "close": 269.361288, "volume": 1.0}, {"date": "2005-03-15", "close": 269.361288, "volume": 3.0}, {"date": "2005-03-16", "close": 269.361288, "volume": 16.0}, {"date": "2005-03-22", "close": 281.88972, "volume": 2.0}, {"date": "2005-03-24", "close": 288.153936, "volume": 20.0}, {"date": "2005-04-08", "close": 300.682368, "volume": 1.0}, {"date": "2005-04-15", "close": 263.097072, "volume": 1.0}, {"date": "2005-04-18", "close": 250.56864, "volume": 26.0}, {"date": "2005-04-20", "close": 250.56864, "volume": 1.0}, {"date": "2005-04-27", "close": 250.56864, "volume": 4.0}, {"date": "2005-04-28", "close": 300.682368, "volume": 18.0}, {"date": "2005-05-06", "close": 300.682368, "volume": 17.0}, {"date": "2005-05-11", "close": 225.511776, "volume": 8.0}, {"date": "2005-05-13", "close": 225.511776, "volume": 5.0}, {"date": "2005-05-16", "close": 225.511776, "volume": 7.0}, {"date": "2005-05-25", "close": 300.682368, "volume": 10.0}, {"date": "2005-05-27", "close": 313.2108, "volume": 3.0}, {"date": "2005-05-30", "close": 344.53188, "volume": 9.0}, {"date": "2005-06-03", "close": 256.832856, "volume": 4.0}, {"date": "2005-06-06", "close": 231.775992, "volume": 11.0}, {"date": "2005-06-07", "close": 231.775992, "volume": 12.0}, {"date": "2005-06-08", "close": 231.775992, "volume": 23.0}, {"date": "2005-06-09", "close": 225.511776, "volume": 5.0}, {"date": "2005-06-10", "close": 225.511776, "volume": 24.0}, {"date": "2005-06-16", "close": 250.56864, "volume": 75.0}, {"date": "2005-06-22", "close": 250.56864, "volume": 12.0}, {"date": "2005-06-24", "close": 250.56864, "volume": 16.0}, {"date": "2005-06-27", "close": 250.56864, "volume": 4.0}, {"date": "2005-06-28", "close": 263.097072, "volume": 0.0}, {"date": "2005-06-29", "close": 256.832856, "volume": 24.0}, {"date": "2005-06-30", "close": 175.398048, "volume": 119.0}, {"date": "2005-07-01", "close": 219.24756, "volume": 4.0}, {"date": "2005-07-05", "close": 231.775992, "volume": 8.0}, {"date": "2005-07-11", "close": 187.92648, "volume": 6.0}, {"date": "2005-07-13", "close": 238.040208, "volume": 8.0}, {"date": "2005-07-14", "close": 238.040208, "volume": 4.0}, {"date": "2005-07-15", "close": 250.56864, "volume": 10.0}, {"date": "2005-07-22", "close": 194.190696, "volume": 6.0}, {"date": "2005-07-26", "close": 200.454912, "volume": 20.0}, {"date": "2005-07-27", "close": 194.190696, "volume": 4.0}, {"date": "2005-07-28", "close": 187.92648, "volume": 20.0}, {"date": "2005-08-01", "close": 194.190696, "volume": 5.0}, {"date": "2005-08-04", "close": 181.662264, "volume": 91.0}, {"date": "2005-08-10", "close": 169.133832, "volume": 80.0}, {"date": "2005-08-11", "close": 169.133832, "volume": 40.0}, {"date": "2005-08-12", "close": 169.133832, "volume": 8.0}, {"date": "2005-08-22", "close": 187.92648, "volume": 36.0}, {"date": "2005-08-26", "close": 181.662264, "volume": 16.0}, {"date": "2005-08-30", "close": 187.92648, "volume": 28.0}, {"date": "2005-09-05", "close": 175.398048, "volume": 15.0}, {"date": "2005-09-12", "close": 187.92648, "volume": 56.0}, {"date": "2005-09-13", "close": 212.983344, "volume": 23.0}, {"date": "2005-09-14", "close": 219.24756, "volume": 1.0}, {"date": "2005-09-15", "close": 231.775992, "volume": 1.0}, {"date": "2005-09-20", "close": 225.511776, "volume": 2.0}, {"date": "2005-09-22", "close": 225.511776, "volume": 6.0}, {"date": "2005-10-03", "close": 175.398048, "volume": 14.0}, {"date": "2005-10-04", "close": 187.92648, "volume": 38.0}, {"date": "2005-10-05", "close": 169.133832, "volume": 132.0}, {"date": "2005-10-06", "close": 156.6054, "volume": 57.0}, {"date": "2005-10-11", "close": 156.6054, "volume": 2.0}, {"date": "2005-10-13", "close": 162.869616, "volume": 2.0}, {"date": "2005-10-28", "close": 162.869616, "volume": 14.0}, {"date": "2005-10-31", "close": 162.869616, "volume": 6.0}, {"date": "2005-11-08", "close": 175.398048, "volume": 27.0}, {"date": "2005-11-09", "close": 162.869616, "volume": 13.0}, {"date": "2005-11-11", "close": 169.133832, "volume": 2.0}, {"date": "2005-11-16", "close": 156.6054, "volume": 48.0}, {"date": "2005-11-18", "close": 156.6054, "volume": 4.0}, {"date": "2005-11-23", "close": 162.869616, "volume": 8.0}, {"date": "2005-11-28", "close": 125.28432, "volume": 10.0}, {"date": "2005-11-29", "close": 101.4802992, "volume": 8.0}, {"date": "2005-12-01", "close": 125.28432, "volume": 16.0}, {"date": "2005-12-07", "close": 150.341184, "volume": 16.0}, {"date": "2005-12-14", "close": 131.548536, "volume": 25.0}, {"date": "2005-12-16", "close": 112.755888, "volume": 15.0}, {"date": "2005-12-20", "close": 112.755888, "volume": 24.0}, {"date": "2005-12-21", "close": 103.9859856, "volume": 102.0}, {"date": "2005-12-22", "close": 112.755888, "volume": 101.0}, {"date": "2005-12-23", "close": 106.491672, "volume": 56.0}, {"date": "2005-12-28", "close": 106.491672, "volume": 4.0}, {"date": "2006-01-12", "close": 93.96324, "volume": 35.0}, {"date": "2006-01-27", "close": 103.68, "volume": 28.0}, {"date": "2006-01-30", "close": 97.2, "volume": 7.0}, {"date": "2006-01-31", "close": 97.2, "volume": 6.0}, {"date": "2006-02-02", "close": 97.2, "volume": 12.0}, {"date": "2006-02-06", "close": 103.68, "volume": 10.0}, {"date": "2006-02-09", "close": 97.2, "volume": 71.0}, {"date": "2006-02-14", "close": 97.2, "volume": 8.0}, {"date": "2006-02-15", "close": 90.72, "volume": 15.0}, {"date": "2006-02-16", "close": 90.72, "volume": 154.0}, {"date": "2006-02-22", "close": 77.76, "volume": 4.0}, {"date": "2006-02-23", "close": 77.76, "volume": 11.0}, {"date": "2006-02-27", "close": 84.24, "volume": 7.0}, {"date": "2006-03-03", "close": 90.72, "volume": 7.0}, {"date": "2006-03-07", "close": 93.312, "volume": 15.0}, {"date": "2006-03-08", "close": 90.72, "volume": 3.0}, {"date": "2006-03-13", "close": 90.72, "volume": 2.0}, {"date": "2006-03-23", "close": 103.68, "volume": 8.0}, {"date": "2006-03-24", "close": 90.72, "volume": 47.0}, {"date": "2006-03-31", "close": 90.72, "volume": 8.0}, {"date": "2006-04-07", "close": 85.536, "volume": 22.0}, {"date": "2006-04-10", "close": 90.72, "volume": 15.0}, {"date": "2006-04-11", "close": 85.536, "volume": 26.0}, {"date": "2006-04-12", "close": 85.536, "volume": 4.0}, {"date": "2006-04-18", "close": 79.056, "volume": 23.0}, {"date": "2006-04-21", "close": 84.24, "volume": 39.0}, {"date": "2006-04-26", "close": 88.128, "volume": 193.0}, {"date": "2006-04-27", "close": 93.312, "volume": 98.0}, {"date": "2006-05-02", "close": 95.904, "volume": 2.0}, {"date": "2006-05-04", "close": 97.2, "volume": 27.0}, {"date": "2006-05-05", "close": 77.76, "volume": 6.0}, {"date": "2006-05-08", "close": 90.72, "volume": 11.0}, {"date": "2006-05-09", "close": 80.352, "volume": 2.0}, {"date": "2006-05-12", "close": 88.128, "volume": 6.0}, {"date": "2006-05-22", "close": 90.72, "volume": 14.0}, {"date": "2006-05-23", "close": 81.648, "volume": 18.0}, {"date": "2006-05-24", "close": 84.24, "volume": 2.0}, {"date": "2006-05-25", "close": 84.24, "volume": 4.0}, {"date": "2006-05-26", "close": 90.72, "volume": 25.0}, {"date": "2006-05-29", "close": 84.24, "volume": 7.0}, {"date": "2006-06-07", "close": 84.24, "volume": 8.0}, {"date": "2006-06-08", "close": 84.24, "volume": 8.0}, {"date": "2006-06-13", "close": 84.24, "volume": 7.0}, {"date": "2006-06-14", "close": 84.24, "volume": 15.0}, {"date": "2006-06-15", "close": 81.648, "volume": 18.0}, {"date": "2006-06-16", "close": 81.648, "volume": 2.0}, {"date": "2006-06-22", "close": 84.24, "volume": 15.0}, {"date": "2006-06-26", "close": 81.648, "volume": 38.0}, {"date": "2006-06-27", "close": 71.28, "volume": 18.0}, {"date": "2006-06-28", "close": 77.76, "volume": 17.0}, {"date": "2006-06-29", "close": 77.76, "volume": 4.0}, {"date": "2006-06-30", "close": 97.2, "volume": 18.0}, {"date": "2006-07-05", "close": 64.8, "volume": 8.0}, {"date": "2006-07-11", "close": 93.312, "volume": 204.0}, {"date": "2006-07-13", "close": 90.72, "volume": 69.0}, {"date": "2006-08-21", "close": 89.424, "volume": 6.0}, {"date": "2006-08-22", "close": 64.8, "volume": 2.0}, {"date": "2006-09-07", "close": 68.688, "volume": 17.0}, {"date": "2006-09-12", "close": 89.424, "volume": 8.0}, {"date": "2006-09-14", "close": 89.424, "volume": 35.0}, {"date": "2006-09-15", "close": 90.72, "volume": 31.0}, {"date": "2006-09-18", "close": 90.72, "volume": 100.0}, {"date": "2006-09-20", "close": 81.648, "volume": 37.0}, {"date": "2006-09-21", "close": 90.72, "volume": 19.0}, {"date": "2006-09-22", "close": 85.536, "volume": 5.0}, {"date": "2006-09-27", "close": 93.312, "volume": 104.0}, {"date": "2006-09-28", "close": 94.608, "volume": 77.0}, {"date": "2006-09-29", "close": 97.2, "volume": 154.0}, {"date": "2006-10-05", "close": 104.976, "volume": 6.0}, {"date": "2006-10-06", "close": 104.976, "volume": 78.0}, {"date": "2006-10-10", "close": 92.016, "volume": 309.0}, {"date": "2006-10-11", "close": 92.016, "volume": 52.0}, {"date": "2006-10-26", "close": 86.832, "volume": 83.0}, {"date": "2006-10-31", "close": 80.352, "volume": 7.0}, {"date": "2006-11-07", "close": 80.352, "volume": 8.0}, {"date": "2006-11-09", "close": 80.352, "volume": 7.0}, {"date": "2006-11-10", "close": 84.24, "volume": 5.0}, {"date": "2006-11-15", "close": 67.392, "volume": 114.0}, {"date": "2006-11-17", "close": 77.76, "volume": 12.0}, {"date": "2006-11-30", "close": 84.24, "volume": 15.0}, {"date": "2006-12-04", "close": 71.28, "volume": 78.0}, {"date": "2006-12-05", "close": 64.8, "volume": 78.0}, {"date": "2006-12-07", "close": 63.504, "volume": 77.0}, {"date": "2006-12-11", "close": 63.504, "volume": 77.0}, {"date": "2006-12-12", "close": 58.32, "volume": 77.0}, {"date": "2006-12-19", "close": 58.32, "volume": 20.0}, {"date": "2006-12-20", "close": 54.432, "volume": 154.0}, {"date": "2006-12-21", "close": 51.84, "volume": 77.0}, {"date": "2006-12-27", "close": 58.32, "volume": 15.0}, {"date": "2007-01-03", "close": 58.32, "volume": 15.0}, {"date": "2007-01-04", "close": 58.32, "volume": 62.0}, {"date": "2007-01-05", "close": 58.32, "volume": 59.0}, {"date": "2007-01-08", "close": 55.728, "volume": 74.0}, {"date": "2007-01-10", "close": 58.32, "volume": 15.0}, {"date": "2007-01-11", "close": 58.32, "volume": 15.0}, {"date": "2007-01-22", "close": 58.32, "volume": 21.0}, {"date": "2007-01-31", "close": 58.32, "volume": 41.0}, {"date": "2007-02-02", "close": 58.32, "volume": 13.0}, {"date": "2007-02-07", "close": 58.32, "volume": 15.0}, {"date": "2007-02-08", "close": 58.32, "volume": 5.0}, {"date": "2007-02-09", "close": 58.32, "volume": 4.0}, {"date": "2007-02-14", "close": 45.36, "volume": 40.0}, {"date": "2007-02-15", "close": 51.84, "volume": 9.0}, {"date": "2007-02-19", "close": 58.32, "volume": 40.0}, {"date": "2007-02-23", "close": 62.208, "volume": 39.0}, {"date": "2007-02-28", "close": 64.8, "volume": 15.0}, {"date": "2007-03-08", "close": 51.84, "volume": 15.0}, {"date": "2007-03-13", "close": 58.32, "volume": 27.0}, {"date": "2007-03-16", "close": 53.136, "volume": 160.0}, {"date": "2007-03-19", "close": 77.76, "volume": 89.0}, {"date": "2007-03-20", "close": 77.76, "volume": 65.0}, {"date": "2007-03-21", "close": 66.096, "volume": 9.0}, {"date": "2007-03-23", "close": 73.872, "volume": 8.0}, {"date": "2007-03-26", "close": 75.168, "volume": 75.0}, {"date": "2007-03-27", "close": 71.28, "volume": 46.0}, {"date": "2007-03-29", "close": 72.576, "volume": 15.0}, {"date": "2007-04-04", "close": 80.352, "volume": 15.0}, {"date": "2007-04-05", "close": 80.352, "volume": 15.0}, {"date": "2007-04-12", "close": 97.2, "volume": 23.0}, {"date": "2007-04-13", "close": 90.72, "volume": 93.0}, {"date": "2007-04-19", "close": 86.832, "volume": 10.0}, {"date": "2007-04-20", "close": 82.944, "volume": 18.0}, {"date": "2007-04-26", "close": 77.76, "volume": 154.0}, {"date": "2007-04-27", "close": 77.76, "volume": 77.0}, {"date": "2007-05-01", "close": 77.76, "volume": 52.0}, {"date": "2007-05-03", "close": 77.76, "volume": 9.0}, {"date": "2007-05-04", "close": 77.76, "volume": 15.0}, {"date": "2007-05-08", "close": 71.28, "volume": 5.0}, {"date": "2007-05-09", "close": 71.28, "volume": 38.0}, {"date": "2007-05-10", "close": 68.688, "volume": 79.0}, {"date": "2007-05-11", "close": 64.8, "volume": 121.0}, {"date": "2007-05-14", "close": 71.28, "volume": 4.0}, {"date": "2007-05-16", "close": 71.28, "volume": 19.0}, {"date": "2007-05-18", "close": 71.28, "volume": 5.0}, {"date": "2007-05-21", "close": 64.8, "volume": 19.0}, {"date": "2007-05-22", "close": 71.28, "volume": 2.0}, {"date": "2007-05-24", "close": 64.8, "volume": 54.0}, {"date": "2007-05-31", "close": 51.84, "volume": 15.0}, {"date": "2007-06-01", "close": 51.84, "volume": 413.0}, {"date": "2007-06-04", "close": 51.84, "volume": 15.0}, {"date": "2007-06-06", "close": 45.36, "volume": 162.0}, {"date": "2007-06-14", "close": 54.432, "volume": 12.0}, {"date": "2007-06-19", "close": 51.84, "volume": 231.0}, {"date": "2007-06-21", "close": 51.84, "volume": 9.0}, {"date": "2007-06-22", "close": 51.84, "volume": 31.0}, {"date": "2007-06-25", "close": 49.248, "volume": 12.0}, {"date": "2007-06-26", "close": 51.84, "volume": 5.0}, {"date": "2007-06-28", "close": 54.432, "volume": 24.0}, {"date": "2007-06-29", "close": 54.432, "volume": 30.0}, {"date": "2007-07-02", "close": 47.952, "volume": 4.0}, {"date": "2007-07-06", "close": 54.432, "volume": 5.0}, {"date": "2007-07-20", "close": 55.728, "volume": 5.0}, {"date": "2007-07-23", "close": 55.728, "volume": 45.0}, {"date": "2007-07-26", "close": 71.28, "volume": 9.0}, {"date": "2007-07-30", "close": 55.728, "volume": 9.0}, {"date": "2007-07-31", "close": 57.024, "volume": 23.0}, {"date": "2007-08-01", "close": 58.32, "volume": 18.0}, {"date": "2007-08-03", "close": 58.32, "volume": 192.0}, {"date": "2007-08-07", "close": 58.32, "volume": 16.0}, {"date": "2007-08-10", "close": 58.32, "volume": 31.0}, {"date": "2007-08-16", "close": 58.32, "volume": 23.0}, {"date": "2007-08-21", "close": 58.32, "volume": 116.0}, {"date": "2007-08-23", "close": 58.32, "volume": 20.0}, {"date": "2007-08-28", "close": 64.8, "volume": 4.0}, {"date": "2007-09-07", "close": 54.0, "volume": 23.0}, {"date": "2007-09-10", "close": 54.0, "volume": 83.0}, {"date": "2007-09-17", "close": 64.8, "volume": 118.0}, {"date": "2007-09-19", "close": 54.0, "volume": 20.0}, {"date": "2007-09-20", "close": 54.0, "volume": 167.0}, {"date": "2007-09-21", "close": 54.0, "volume": 22.0}, {"date": "2007-09-24", "close": 60.0, "volume": 3.0}, {"date": "2007-09-25", "close": 60.0, "volume": 30.0}, {"date": "2007-09-26", "close": 66.0, "volume": 1.0}, {"date": "2007-10-03", "close": 60.0, "volume": 197.0}, {"date": "2007-10-15", "close": 48.0, "volume": 7.0}, {"date": "2007-10-30", "close": 54.0, "volume": 236.0}, {"date": "2007-10-31", "close": 55.2, "volume": 83.0}, {"date": "2007-11-02", "close": 55.2, "volume": 3.0}, {"date": "2007-11-07", "close": 57.6, "volume": 14.0}, {"date": "2007-11-08", "close": 55.2, "volume": 4.0}, {"date": "2007-11-09", "close": 56.4, "volume": 83.0}, {"date": "2007-11-13", "close": 48.0, "volume": 133.0}, {"date": "2007-12-11", "close": 48.0, "volume": 21.0}, {"date": "2007-12-20", "close": 45.6, "volume": 94.0}, {"date": "2008-01-03", "close": 45.6, "volume": 11.0}, {"date": "2008-01-18", "close": 48.0, "volume": 5.0}, {"date": "2008-01-23", "close": 48.0, "volume": 9.0}, {"date": "2008-01-25", "close": 36.0, "volume": 91.0}, {"date": "2008-01-30", "close": 36.0, "volume": 58.0}, {"date": "2008-02-22", "close": 37.2, "volume": 7.0}, {"date": "2008-02-29", "close": 36.0, "volume": 59.0}, {"date": "2008-03-12", "close": 36.0, "volume": 17.0}, {"date": "2008-03-27", "close": 36.0, "volume": 31.0}, {"date": "2008-04-10", "close": 30.0, "volume": 11.0}, {"date": "2008-04-28", "close": 30.0, "volume": 11.0}, {"date": "2008-04-29", "close": 24.0, "volume": 71.0}, {"date": "2008-05-02", "close": 26.4, "volume": 3.0}, {"date": "2008-05-20", "close": 30.0, "volume": 2.0}, {"date": "2008-05-29", "close": 26.4, "volume": 83.0}, {"date": "2008-06-02", "close": 25.2, "volume": 2.0}, {"date": "2008-06-05", "close": 25.2, "volume": 13.0}, {"date": "2008-06-06", "close": 25.2, "volume": 29.0}, {"date": "2008-06-10", "close": 26.4, "volume": 12.0}, {"date": "2008-06-11", "close": 26.4, "volume": 3.0}, {"date": "2008-06-18", "close": 26.4, "volume": 11.0}, {"date": "2008-06-23", "close": 26.4, "volume": 27.0}, {"date": "2008-06-24", "close": 26.4, "volume": 8.0}, {"date": "2008-06-26", "close": 26.4, "volume": 6.0}, {"date": "2008-06-30", "close": 27.6, "volume": 185.0}, {"date": "2008-07-16", "close": 24.0, "volume": 115.0}, {"date": "2008-07-21", "close": 25.2, "volume": 42.0}, {"date": "2008-07-23", "close": 24.0, "volume": 4.0}, {"date": "2008-07-28", "close": 24.0, "volume": 17.0}, {"date": "2008-07-31", "close": 22.8, "volume": 392.0}, {"date": "2008-08-11", "close": 18.0, "volume": 125.0}, {"date": "2008-08-22", "close": 20.4, "volume": 25.0}, {"date": "2008-09-03", "close": 21.6, "volume": 3.0}, {"date": "2008-09-05", "close": 24.0, "volume": 25.0}, {"date": "2008-10-08", "close": 12.0, "volume": 343.0}, {"date": "2008-10-10", "close": 24.0, "volume": 21.0}, {"date": "2008-10-13", "close": 12.0, "volume": 7.0}, {"date": "2008-10-21", "close": 12.0, "volume": 3.0}, {"date": "2008-11-04", "close": 24.0, "volume": 52.0}, {"date": "2008-11-18", "close": 24.0, "volume": 19.0}, {"date": "2008-11-24", "close": 24.0, "volume": 70.0}, {"date": "2008-11-26", "close": 24.0, "volume": 133.0}, {"date": "2008-11-27", "close": 24.0, "volume": 42.0}, {"date": "2008-12-01", "close": 24.0, "volume": 42.0}, {"date": "2008-12-11", "close": 30.0, "volume": 17.0}, {"date": "2008-12-22", "close": 24.0, "volume": 4.0}, {"date": "2008-12-23", "close": 24.0, "volume": 6.0}, {"date": "2009-01-20", "close": 24.0, "volume": 15.0}, {"date": "2009-01-21", "close": 21.6, "volume": 27.0}, {"date": "2009-01-29", "close": 20.4, "volume": 12.0}, {"date": "2009-04-03", "close": 20.4, "volume": 30.0}, {"date": "2009-04-06", "close": 20.4, "volume": 17.0}, {"date": "2009-04-07", "close": 12.0, "volume": 23.0}, {"date": "2009-04-20", "close": 15.6, "volume": 3.0}, {"date": "2009-04-22", "close": 15.6, "volume": 2.0}, {"date": "2009-05-14", "close": 15.6, "volume": 46.0}, {"date": "2009-05-28", "close": 12.0, "volume": 2.0}, {"date": "2009-05-29", "close": 12.0, "volume": 4.0}, {"date": "2009-06-11", "close": 18.0, "volume": 17.0}, {"date": "2009-06-16", "close": 24.0, "volume": 21.0}, {"date": "2009-06-25", "close": 16.8, "volume": 1.0}, {"date": "2009-06-30", "close": 19.2, "volume": 23.0}, {"date": "2009-07-06", "close": 20.4, "volume": 11.0}, {"date": "2009-07-13", "close": 34.8, "volume": 15.0}, {"date": "2009-07-14", "close": 30.0, "volume": 42.0}, {"date": "2009-07-16", "close": 34.8, "volume": 10.0}, {"date": "2009-07-17", "close": 24.0, "volume": 21.0}, {"date": "2009-07-20", "close": 24.0, "volume": 1.0}, {"date": "2009-07-21", "close": 33.6, "volume": 18.0}, {"date": "2009-07-22", "close": 24.0, "volume": 205.0}, {"date": "2009-07-23", "close": 24.0, "volume": 29.0}, {"date": "2009-07-24", "close": 18.0, "volume": 54.0}, {"date": "2009-08-10", "close": 24.0, "volume": 21.0}, {"date": "2009-08-13", "close": 25.2, "volume": 42.0}, {"date": "2009-08-17", "close": 30.0, "volume": 24.0}, {"date": "2009-08-21", "close": 30.0, "volume": 30.0}, {"date": "2009-08-28", "close": 30.0, "volume": 8.0}, {"date": "2009-09-02", "close": 30.0, "volume": 75.0}, {"date": "2009-09-03", "close": 19.2, "volume": 3.0}, {"date": "2009-09-04", "close": 19.2, "volume": 25.0}, {"date": "2009-09-18", "close": 33.6, "volume": 50.0}, {"date": "2009-09-23", "close": 30.0, "volume": 41.0}, {"date": "2009-09-24", "close": 30.0, "volume": 25.0}, {"date": "2009-09-29", "close": 30.0, "volume": 4.0}, {"date": "2009-10-06", "close": 26.4, "volume": 26.0}, {"date": "2009-10-22", "close": 27.6, "volume": 32.0}, {"date": "2009-10-26", "close": 36.0, "volume": 847.0}, {"date": "2009-11-06", "close": 42.0, "volume": 29.0}, {"date": "2009-11-13", "close": 54.0, "volume": 83.0}, {"date": "2009-11-16", "close": 54.0, "volume": 167.0}, {"date": "2009-11-17", "close": 48.0, "volume": 6.0}, {"date": "2009-11-18", "close": 45.6, "volume": 244.0}, {"date": "2009-11-23", "close": 66.0, "volume": 13.0}, {"date": "2009-11-25", "close": 54.0, "volume": 19.0}, {"date": "2009-11-26", "close": 37.2, "volume": 189.0}, {"date": "2009-11-30", "close": 44.4, "volume": 83.0}, {"date": "2009-12-09", "close": 40.8, "volume": 7.0}, {"date": "2009-12-18", "close": 42.0, "volume": 90.0}, {"date": "2009-12-23", "close": 45.6, "volume": 167.0}, {"date": "2010-01-05", "close": 54.0, "volume": 176.0}, {"date": "2010-01-07", "close": 48.0, "volume": 4.0}, {"date": "2010-01-08", "close": 48.0, "volume": 65.0}, {"date": "2010-01-18", "close": 48.0, "volume": 35.0}, {"date": "2010-02-02", "close": 36.0, "volume": 4.0}, {"date": "2010-02-11", "close": 36.0, "volume": 1.0}, {"date": "2010-02-17", "close": 36.0, "volume": 65.0}, {"date": "2010-02-22", "close": 36.0, "volume": 167.0}, {"date": "2010-03-01", "close": 31.2, "volume": 70.0}, {"date": "2010-03-02", "close": 27.6, "volume": 0.0}, {"date": "2010-03-12", "close": 27.6, "volume": 2.0}, {"date": "2010-03-29", "close": 34.8, "volume": 38.0}, {"date": "2010-04-15", "close": 40.8, "volume": 21.0}, {"date": "2010-04-28", "close": 43.2, "volume": 167.0}, {"date": "2010-04-29", "close": 46.8, "volume": 495.0}, {"date": "2010-05-03", "close": 43.2, "volume": 19.0}, {"date": "2010-05-05", "close": 36.0, "volume": 204.0}, {"date": "2010-05-11", "close": 36.0, "volume": 7.0}, {"date": "2010-05-13", "close": 36.0, "volume": 17.0}, {"date": "2010-05-17", "close": 39.6, "volume": 7.0}, {"date": "2010-06-24", "close": 24.0, "volume": 15.0}, {"date": "2010-06-25", "close": 25.2, "volume": 20.0}, {"date": "2010-06-29", "close": 30.0, "volume": 21.0}, {"date": "2010-06-30", "close": 25.2, "volume": 28.0}, {"date": "2010-07-06", "close": 26.4, "volume": 36.0}, {"date": "2010-08-23", "close": 19.2, "volume": 42.0}, {"date": "2010-08-25", "close": 19.2, "volume": 25.0}, {"date": "2010-08-31", "close": 16.8, "volume": 2.0}, {"date": "2010-10-05", "close": 16.8, "volume": 30.0}, {"date": "2010-10-06", "close": 16.8, "volume": 54.0}, {"date": "2010-10-28", "close": 19.2, "volume": 71.0}, {"date": "2010-11-19", "close": 18.0, "volume": 23.0}, {"date": "2010-11-29", "close": 20.4, "volume": 25.0}, {"date": "2010-12-10", "close": 18.0, "volume": 42.0}, {"date": "2011-01-17", "close": 21.6, "volume": 54.0}, {"date": "2011-01-19", "close": 21.6, "volume": 42.0}, {"date": "2011-01-20", "close": 21.6, "volume": 2.0}, {"date": "2011-01-24", "close": 21.6, "volume": 6.0}, {"date": "2011-02-01", "close": 24.0, "volume": 167.0}, {"date": "2011-02-09", "close": 24.0, "volume": 131.0}, {"date": "2011-02-10", "close": 21.6, "volume": 1.0}, {"date": "2011-02-21", "close": 21.6, "volume": 32.0}, {"date": "2011-03-01", "close": 21.6, "volume": 20.0}, {"date": "2011-03-03", "close": 21.6, "volume": 11.0}, {"date": "2011-03-07", "close": 12.0, "volume": 0.0}, {"date": "2011-04-01", "close": 9.6, "volume": 3.0}, {"date": "2011-04-12", "close": 14.4, "volume": 75.0}, {"date": "2011-04-14", "close": 15.6, "volume": 77.0}, {"date": "2011-05-19", "close": 12.0, "volume": 15.0}, {"date": "2011-06-03", "close": 13.2, "volume": 18.0}, {"date": "2011-06-15", "close": 21.6, "volume": 160.0}, {"date": "2011-06-17", "close": 24.0, "volume": 208.0}, {"date": "2011-06-23", "close": 18.0, "volume": 8.0}, {"date": "2011-06-27", "close": 20.4, "volume": 38.0}, {"date": "2011-07-11", "close": 20.4, "volume": 0.0}, {"date": "2011-07-18", "close": 16.8, "volume": 59.0}, {"date": "2011-07-19", "close": 18.0, "volume": 17.0}, {"date": "2011-08-03", "close": 10.8, "volume": 30.0}, {"date": "2011-08-10", "close": 10.8, "volume": 74.0}, {"date": "2011-08-26", "close": 10.8, "volume": 213.0}, {"date": "2011-08-29", "close": 10.8, "volume": 37.0}, {"date": "2012-01-06", "close": 0.3, "volume": 0.0}, {"date": "2012-01-10", "close": 2.7, "volume": 78.0}, {"date": "2012-01-19", "close": 4.8, "volume": 54.0}, {"date": "2012-01-20", "close": 3.9, "volume": 934.0}, {"date": "2012-01-30", "close": 3.9, "volume": 21.0}, {"date": "2012-02-02", "close": 6.0, "volume": 1750.0}, {"date": "2012-02-03", "close": 6.0, "volume": 346.0}, {"date": "2012-02-06", "close": 6.0, "volume": 417.0}, {"date": "2012-02-22", "close": 7.2, "volume": 125.0}, {"date": "2012-02-27", "close": 4.8, "volume": 9.0}, {"date": "2012-03-02", "close": 4.8, "volume": 31.0}, {"date": "2012-03-06", "close": 4.8, "volume": 1.0}, {"date": "2012-03-16", "close": 5.2, "volume": 250.0}, {"date": "2012-03-20", "close": 5.2, "volume": 53.0}, {"date": "2012-03-30", "close": 6.0, "volume": 100.0}, {"date": "2012-04-02", "close": 5.6, "volume": 80.0}, {"date": "2012-04-03", "close": 5.2, "volume": 2.0}, {"date": "2012-04-16", "close": 5.2, "volume": 0.0}, {"date": "2012-04-23", "close": 4.0, "volume": 0.0}, {"date": "2012-05-02", "close": 4.0, "volume": 1.0}, {"date": "2012-05-07", "close": 4.0, "volume": 0.0}, {"date": "2012-05-08", "close": 4.0, "volume": 0.0}, {"date": "2012-05-09", "close": 4.0, "volume": 0.0}, {"date": "2012-05-10", "close": 4.0, "volume": 8.0}, {"date": "2012-05-14", "close": 4.0, "volume": 6.0}, {"date": "2012-06-04", "close": 4.4, "volume": 808.0}, {"date": "2012-06-25", "close": 4.0, "volume": 68.0}, {"date": "2012-06-27", "close": 4.0, "volume": 1183.0}, {"date": "2012-06-29", "close": 4.0, "volume": 389.0}, {"date": "2012-07-24", "close": 4.0, "volume": 3341.0}, {"date": "2012-08-24", "close": 4.4, "volume": 1.0}, {"date": "2012-08-28", "close": 4.0, "volume": 2.0}, {"date": "2012-08-29", "close": 2.8, "volume": 103.0}, {"date": "2012-08-31", "close": 4.0, "volume": 1250.0}, {"date": "2012-09-03", "close": 5.6, "volume": 6.0}, {"date": "2012-09-28", "close": 2.8, "volume": 2.0}, {"date": "2012-10-04", "close": 4.0, "volume": 2500.0}, {"date": "2012-10-05", "close": 4.0, "volume": 2500.0}, {"date": "2012-10-24", "close": 4.4, "volume": 1141.0}, {"date": "2012-11-07", "close": 4.4, "volume": 1.0}, {"date": "2012-11-19", "close": 4.0, "volume": 162.0}, {"date": "2012-11-21", "close": 5.2, "volume": 150.0}, {"date": "2012-11-23", "close": 5.6, "volume": 743.0}, {"date": "2012-11-26", "close": 4.8, "volume": 375.0}, {"date": "2012-11-27", "close": 4.4, "volume": 255.0}, {"date": "2012-11-28", "close": 4.4, "volume": 1.0}, {"date": "2013-01-14", "close": 4.4, "volume": 250.0}, {"date": "2013-02-05", "close": 5.2, "volume": 250.0}, {"date": "2013-02-06", "close": 4.0, "volume": 503.0}, {"date": "2013-02-14", "close": 4.0, "volume": 0.0}, {"date": "2013-02-15", "close": 4.0, "volume": 94.0}, {"date": "2013-03-21", "close": 6.4, "volume": 29390.0}, {"date": "2013-03-22", "close": 6.4, "volume": 4207.0}, {"date": "2013-03-25", "close": 8.0, "volume": 435.0}, {"date": "2013-03-26", "close": 7.2, "volume": 2742.0}, {"date": "2013-03-27", "close": 7.2, "volume": 629.0}, {"date": "2013-04-02", "close": 7.2, "volume": 9.0}, {"date": "2013-04-03", "close": 6.4, "volume": 2531.0}, {"date": "2013-04-04", "close": 6.0, "volume": 889.0}, {"date": "2013-04-16", "close": 6.0, "volume": 986.0}, {"date": "2013-06-24", "close": 3.2, "volume": 16.0}, {"date": "2013-07-03", "close": 2.4, "volume": 11.0}, {"date": "2013-07-04", "close": 1.6, "volume": 625.0}, {"date": "2013-07-09", "close": 3.2, "volume": 371.0}, {"date": "2013-08-05", "close": 3.6, "volume": 125.0}, {"date": "2013-09-09", "close": 0.4, "volume": 25.0}, {"date": "2013-09-11", "close": 2.8, "volume": 625.0}, {"date": "2013-09-12", "close": 2.0, "volume": 2.0}, {"date": "2013-09-23", "close": 1.6, "volume": 500.0}, {"date": "2013-10-07", "close": 0.8, "volume": 1000.0}, {"date": "2013-10-08", "close": 0.8, "volume": 7.0}, {"date": "2013-10-09", "close": 1.2, "volume": 4264.0}, {"date": "2013-10-30", "close": 2.0, "volume": 1500.0}, {"date": "2013-11-01", "close": 2.0, "volume": 3500.0}, {"date": "2013-11-11", "close": 1.6, "volume": 0.0}, {"date": "2013-11-14", "close": 1.6, "volume": 1000.0}, {"date": "2013-11-15", "close": 1.6, "volume": 242.0}, {"date": "2013-11-29", "close": 1.2, "volume": 5.0}, {"date": "2013-12-04", "close": 1.6, "volume": 1.0}, {"date": "2013-12-11", "close": 1.2, "volume": 2694.0}, {"date": "2013-12-18", "close": 2.0, "volume": 1250.0}, {"date": "2013-12-20", "close": 2.8, "volume": 623.0}, {"date": "2013-12-24", "close": 2.8, "volume": 360.0}, {"date": "2014-01-03", "close": 2.0, "volume": 1263.0}, {"date": "2014-01-16", "close": 1.6, "volume": 1125.0}, {"date": "2014-01-29", "close": 1.6, "volume": 48.0}, {"date": "2014-02-06", "close": 1.6, "volume": 906.0}, {"date": "2014-02-11", "close": 1.6, "volume": null}, {"date": "2014-02-25", "close": 1.6, "volume": 139.0}, {"date": "2014-03-03", "close": 2.4, "volume": 360.0}, {"date": "2014-03-14", "close": 3.6, "volume": 484.0}, {"date": "2014-03-20", "close": 4.8, "volume": 4670.0}, {"date": "2014-03-21", "close": 4.4, "volume": 165839.0}, {"date": "2014-03-24", "close": 4.0, "volume": 35415.0}, {"date": "2014-03-25", "close": 4.8, "volume": 24468.0}, {"date": "2014-03-26", "close": 4.4, "volume": 5290.0}, {"date": "2014-03-27", "close": 4.4, "volume": 9835.0}, {"date": "2014-03-28", "close": 4.0, "volume": 8209.0}, {"date": "2014-03-31", "close": 4.4, "volume": 5962.0}, {"date": "2014-04-01", "close": 4.0, "volume": 686.0}, {"date": "2014-04-02", "close": 4.0, "volume": 9999.0}, {"date": "2014-04-03", "close": 4.0, "volume": 2181.0}, {"date": "2014-04-04", "close": 3.6, "volume": 59.0}, {"date": "2014-04-07", "close": 3.6, "volume": 1248.0}, {"date": "2014-04-08", "close": 3.2, "volume": 6663.0}, {"date": "2014-04-09", "close": 2.8, "volume": 3097.0}, {"date": "2014-04-10", "close": 3.6, "volume": 4267.0}, {"date": "2014-04-11", "close": 3.2, "volume": 3891.0}, {"date": "2014-04-14", "close": 3.6, "volume": 3523.0}, {"date": "2014-04-15", "close": 4.0, "volume": 16468.0}, {"date": "2014-04-16", "close": 3.6, "volume": 958.0}, {"date": "2014-04-22", "close": 3.6, "volume": 4968.0}, {"date": "2014-04-23", "close": 3.2, "volume": 7164.0}, {"date": "2014-04-24", "close": 4.0, "volume": 1507.0}, {"date": "2014-04-30", "close": 3.2, "volume": 26635.0}, {"date": "2014-05-01", "close": 3.6, "volume": 6593.0}, {"date": "2014-05-02", "close": 3.2, "volume": 1076.0}, {"date": "2014-05-05", "close": 3.6, "volume": 288.0}, {"date": "2014-05-06", "close": 2.8, "volume": 231.0}, {"date": "2014-05-07", "close": 2.8, "volume": 4206.0}, {"date": "2014-05-08", "close": 2.8, "volume": 7032.0}, {"date": "2014-05-12", "close": 2.4, "volume": 5170.0}, {"date": "2014-05-13", "close": 2.4, "volume": 10090.0}, {"date": "2014-05-14", "close": 2.4, "volume": 1739.0}, {"date": "2014-05-15", "close": 2.4, "volume": 798.0}, {"date": "2014-05-16", "close": 2.4, "volume": 2058.0}, {"date": "2014-05-19", "close": 2.4, "volume": 3464.0}, {"date": "2014-05-20", "close": 2.0, "volume": 2500.0}, {"date": "2014-05-21", "close": 2.0, "volume": 625.0}, {"date": "2014-05-22", "close": 2.4, "volume": 250.0}, {"date": "2014-05-26", "close": 2.4, "volume": 500.0}, {"date": "2014-05-28", "close": 2.0, "volume": 123.0}, {"date": "2014-05-29", "close": 2.0, "volume": 1875.0}, {"date": "2014-05-30", "close": 2.4, "volume": 1091.0}, {"date": "2014-06-02", "close": 2.4, "volume": 3511.0}, {"date": "2014-06-03", "close": 2.4, "volume": 4596.0}, {"date": "2014-06-04", "close": 2.0, "volume": 8566.0}, {"date": "2014-06-05", "close": 2.0, "volume": 3000.0}, {"date": "2014-06-06", "close": 2.0, "volume": 1488.0}, {"date": "2014-06-13", "close": 2.0, "volume": 2990.0}, {"date": "2014-06-16", "close": 2.0, "volume": 310.0}, {"date": "2014-06-17", "close": 2.0, "volume": 10312.0}, {"date": "2014-06-19", "close": 2.0, "volume": 2998.0}, {"date": "2014-06-20", "close": 1.6, "volume": 1158.0}, {"date": "2014-06-23", "close": 1.6, "volume": 2729.0}, {"date": "2014-06-24", "close": 1.6, "volume": 4543.0}, {"date": "2014-06-25", "close": 2.0, "volume": 2776.0}, {"date": "2014-06-26", "close": 2.0, "volume": 2500.0}, {"date": "2014-06-30", "close": 1.6, "volume": 794.0}, {"date": "2014-07-01", "close": 2.4, "volume": 11900.0}, {"date": "2014-07-02", "close": 1.6, "volume": 3019.0}, {"date": "2014-07-03", "close": 2.0, "volume": 3032.0}, {"date": "2014-07-04", "close": 2.0, "volume": 11227.0}, {"date": "2014-07-07", "close": 2.0, "volume": 250.0}, {"date": "2014-07-08", "close": 2.0, "volume": 250.0}, {"date": "2014-08-08", "close": 0.8, "volume": 27669.0}, {"date": "2014-08-11", "close": 0.8, "volume": 2998.0}, {"date": "2014-08-12", "close": 0.8, "volume": 24997.0}, {"date": "2014-08-13", "close": 0.8, "volume": 1375.0}, {"date": "2014-08-14", "close": 1.2, "volume": 500.0}, {"date": "2014-08-21", "close": 0.4, "volume": 2801.0}, {"date": "2014-08-22", "close": 0.8, "volume": 16894.0}, {"date": "2014-08-25", "close": 1.2, "volume": 1993.0}, {"date": "2014-08-26", "close": 0.8, "volume": 12029.0}, {"date": "2014-08-27", "close": 0.8, "volume": 4350.0}, {"date": "2014-08-28", "close": 0.4, "volume": 1395.0}, {"date": "2014-08-29", "close": 0.8, "volume": 625.0}, {"date": "2014-09-01", "close": 0.4, "volume": 6878.0}, {"date": "2014-09-03", "close": 0.8, "volume": 750.0}, {"date": "2014-09-04", "close": 0.4, "volume": 9163.0}, {"date": "2014-09-05", "close": 0.4, "volume": 4.0}, {"date": "2014-09-08", "close": 0.4, "volume": 3278.0}, {"date": "2014-09-11", "close": 0.4, "volume": 2500.0}, {"date": "2014-09-15", "close": 0.4, "volume": 383.0}, {"date": "2014-09-17", "close": 0.4, "volume": 9150.0}, {"date": "2014-09-18", "close": 0.4, "volume": 500.0}, {"date": "2014-09-19", "close": 0.4, "volume": 1900.0}, {"date": "2014-09-22", "close": 0.4, "volume": 8138.0}, {"date": "2014-09-23", "close": 0.4, "volume": 11937.0}, {"date": "2014-09-26", "close": 0.4, "volume": 22139.0}, {"date": "2014-09-30", "close": 0.4, "volume": 20913.0}, {"date": "2014-10-06", "close": 0.4, "volume": 11544.0}, {"date": "2014-10-09", "close": 0.4, "volume": 538.0}, {"date": "2014-10-13", "close": 0.4, "volume": 125.0}, {"date": "2014-10-14", "close": 0.4, "volume": 385.0}, {"date": "2014-10-16", "close": 0.4, "volume": 38438.0}, {"date": "2014-10-21", "close": 0.4, "volume": 1663.0}, {"date": "2014-10-23", "close": 0.4, "volume": 838.0}, {"date": "2014-10-24", "close": 0.8, "volume": 19657.0}, {"date": "2014-10-27", "close": 0.4, "volume": 537.0}, {"date": "2014-10-28", "close": 0.4, "volume": 36194.0}, {"date": "2014-10-29", "close": 0.4, "volume": 120207.0}, {"date": "2014-10-30", "close": 0.8, "volume": 0.0}, {"date": "2014-11-03", "close": 0.8, "volume": 4162.0}, {"date": "2014-11-27", "close": 0.4, "volume": 500.0}, {"date": "2014-12-03", "close": 0.4, "volume": 4667.0}, {"date": "2014-12-05", "close": 0.4, "volume": 2000.0}, {"date": "2014-12-09", "close": 0.4, "volume": 18617.0}, {"date": "2014-12-15", "close": 0.4, "volume": 413.0}, {"date": "2014-12-17", "close": 0.4, "volume": 2500.0}, {"date": "2015-01-05", "close": 0.4, "volume": 17087.0}, {"date": "2015-01-09", "close": 0.4, "volume": 2000.0}, {"date": "2015-01-12", "close": 0.4, "volume": 1500.0}, {"date": "2015-01-16", "close": 0.4, "volume": 411663.0}, {"date": "2015-01-19", "close": 0.4, "volume": 500.0}, {"date": "2015-01-21", "close": 0.4, "volume": 4250.0}, {"date": "2015-01-22", "close": 0.4, "volume": 23212.0}, {"date": "2015-01-27", "close": 0.4, "volume": 342413.0}, {"date": "2015-01-28", "close": 0.4, "volume": 49413.0}, {"date": "2015-01-30", "close": 0.4, "volume": 5750.0}, {"date": "2015-02-09", "close": 0.4, "volume": 31.0}, {"date": "2015-02-13", "close": 0.4, "volume": 2.0}, {"date": "2015-02-23", "close": 0.4, "volume": 2125.0}, {"date": "2015-02-25", "close": 0.4, "volume": 6250.0}, {"date": "2015-02-27", "close": 0.4, "volume": 78849.0}, {"date": "2015-03-02", "close": 0.4, "volume": 26526.0}, {"date": "2015-03-04", "close": 0.4, "volume": 17233.0}, {"date": "2015-03-05", "close": 0.4, "volume": 282.0}, {"date": "2015-03-16", "close": 0.4, "volume": 7647.0}, {"date": "2015-03-19", "close": 0.4, "volume": 94588.0}, {"date": "2015-03-26", "close": 0.4, "volume": 88.0}, {"date": "2015-04-01", "close": 0.4, "volume": 4397.0}, {"date": "2015-04-07", "close": 0.4, "volume": 2500.0}, {"date": "2015-04-08", "close": 0.4, "volume": 2500.0}, {"date": "2015-04-16", "close": 0.4, "volume": 250.0}, {"date": "2015-04-17", "close": 0.4, "volume": 4510.0}, {"date": "2015-04-27", "close": 0.4, "volume": 3300.0}, {"date": "2015-04-29", "close": 0.4, "volume": 1003.0}, {"date": "2015-04-30", "close": 0.4, "volume": 1507.0}, {"date": "2015-05-01", "close": 0.4, "volume": 8917.0}, {"date": "2015-05-06", "close": 0.4, "volume": 4437.0}, {"date": "2015-05-18", "close": 0.55, "volume": 12000.0}, {"date": "2015-05-19", "close": 0.7, "volume": 77202.0}, {"date": "2015-05-20", "close": 0.9, "volume": 97903.0}, {"date": "2015-05-21", "close": 0.8, "volume": 81764.0}, {"date": "2015-05-26", "close": 0.7, "volume": 22297.0}, {"date": "2015-05-27", "close": 0.65, "volume": 7053.0}, {"date": "2015-05-28", "close": 0.65, "volume": 1250.0}, {"date": "2015-05-29", "close": 0.75, "volume": 33770.0}, {"date": "2015-06-01", "close": 0.7, "volume": 12450.0}, {"date": "2015-06-02", "close": 0.8, "volume": 25851.0}, {"date": "2015-06-03", "close": 0.8, "volume": 12977.0}, {"date": "2015-06-04", "close": 0.75, "volume": 8426.0}, {"date": "2015-06-05", "close": 0.7, "volume": 11004.0}, {"date": "2015-06-09", "close": 0.7, "volume": 21963.0}, {"date": "2015-06-10", "close": 0.8, "volume": 9800.0}, {"date": "2015-06-11", "close": 1.0, "volume": 40973.0}, {"date": "2015-06-12", "close": 1.15, "volume": 39586.0}, {"date": "2015-06-15", "close": 0.9, "volume": 6418.0}, {"date": "2015-06-24", "close": 1.8, "volume": 1036629.0}, {"date": "2015-06-25", "close": 1.15, "volume": 471362.0}, {"date": "2015-06-26", "close": 1.2, "volume": 277455.0}, {"date": "2015-06-29", "close": 1.0, "volume": 111598.0}, {"date": "2015-06-30", "close": 0.9, "volume": 104083.0}, {"date": "2015-07-01", "close": 0.9, "volume": 48739.0}, {"date": "2015-07-02", "close": 1.1, "volume": 52532.0}, {"date": "2015-07-03", "close": 0.95, "volume": 4519.0}, {"date": "2015-07-06", "close": 1.05, "volume": 39205.0}, {"date": "2015-07-07", "close": 1.05, "volume": 3280.0}, {"date": "2015-07-08", "close": 1.0, "volume": 20486.0}, {"date": "2015-07-09", "close": 0.9, "volume": 10611.0}, {"date": "2015-07-10", "close": 1.05, "volume": 7261.0}, {"date": "2015-07-13", "close": 1.2, "volume": 215781.0}, {"date": "2015-07-14", "close": 1.2, "volume": 20845.0}, {"date": "2015-07-15", "close": 1.15, "volume": 41756.0}, {"date": "2015-07-16", "close": 1.05, "volume": 44465.0}, {"date": "2015-07-17", "close": 1.05, "volume": 28620.0}, {"date": "2015-07-20", "close": 1.2, "volume": 40134.0}, {"date": "2015-07-21", "close": 1.2, "volume": 11490.0}, {"date": "2015-07-22", "close": 1.05, "volume": 16268.0}, {"date": "2015-07-23", "close": 1.1, "volume": 18910.0}, {"date": "2015-07-24", "close": 1.2, "volume": 1044.0}, {"date": "2015-07-27", "close": 1.3, "volume": 83670.0}, {"date": "2015-07-28", "close": 1.6, "volume": 398450.0}, {"date": "2015-07-29", "close": 1.5, "volume": 114062.0}, {"date": "2015-07-30", "close": 1.55, "volume": 32582.0}, {"date": "2015-07-31", "close": 1.45, "volume": 18410.0}, {"date": "2015-08-03", "close": 1.5, "volume": 5154.0}, {"date": "2015-08-04", "close": 1.25, "volume": 63162.0}, {"date": "2015-08-05", "close": 1.35, "volume": 24603.0}, {"date": "2015-08-06", "close": 1.35, "volume": 27746.0}, {"date": "2015-08-07", "close": 1.25, "volume": 48493.0}, {"date": "2015-08-10", "close": 1.25, "volume": 57184.0}, {"date": "2015-08-11", "close": 1.3, "volume": 10671.0}, {"date": "2015-08-12", "close": 1.2, "volume": 26778.0}, {"date": "2015-08-13", "close": 1.3, "volume": 1448.0}, {"date": "2015-08-14", "close": 1.2, "volume": 13812.0}, {"date": "2015-08-17", "close": 1.3, "volume": 2092.0}, {"date": "2015-08-18", "close": 1.2, "volume": 5102.0}, {"date": "2015-08-19", "close": 1.2, "volume": 3000.0}, {"date": "2015-08-20", "close": 1.2, "volume": 11123.0}, {"date": "2015-08-21", "close": 1.15, "volume": 8233.0}, {"date": "2015-08-24", "close": 1.0, "volume": 13471.0}, {"date": "2015-08-25", "close": 1.1, "volume": 29003.0}, {"date": "2015-08-26", "close": 1.25, "volume": 12780.0}, {"date": "2015-08-27", "close": 1.25, "volume": 15671.0}, {"date": "2015-08-28", "close": 1.2, "volume": 8742.0}, {"date": "2015-08-31", "close": 1.2, "volume": 4310.0}, {"date": "2015-09-01", "close": 1.05, "volume": 5000.0}, {"date": "2015-09-02", "close": 1.15, "volume": 20803.0}, {"date": "2015-09-03", "close": 1.15, "volume": 800.0}, {"date": "2015-09-04", "close": 1.05, "volume": 4358.0}, {"date": "2015-09-08", "close": 1.1, "volume": 12371.0}, {"date": "2015-09-09", "close": 1.05, "volume": 4596.0}, {"date": "2015-09-10", "close": 1.0, "volume": 14345.0}, {"date": "2015-09-11", "close": 1.05, "volume": 18380.0}, {"date": "2015-09-14", "close": 1.05, "volume": 7442.0}, {"date": "2015-09-15", "close": 1.05, "volume": 14083.0}, {"date": "2015-09-16", "close": 1.05, "volume": 857.0}, {"date": "2015-09-17", "close": 1.1, "volume": 3902.0}, {"date": "2015-09-18", "close": 1.05, "volume": 4607.0}, {"date": "2015-09-21", "close": 1.05, "volume": 21102.0}, {"date": "2015-09-22", "close": 1.05, "volume": 2055.0}, {"date": "2015-09-23", "close": 1.05, "volume": 7232.0}, {"date": "2015-09-24", "close": 1.1, "volume": 24044.0}, {"date": "2015-09-25", "close": 1.1, "volume": 1382.0}, {"date": "2015-09-28", "close": 1.15, "volume": 9974.0}, {"date": "2015-09-29", "close": 1.1, "volume": 3826.0}, {"date": "2015-09-30", "close": 1.05, "volume": 13710.0}, {"date": "2015-10-01", "close": 1.15, "volume": 1420.0}, {"date": "2015-10-02", "close": 1.2, "volume": 6498.0}, {"date": "2015-10-05", "close": 1.35, "volume": 21040.0}, {"date": "2015-11-18", "close": 1.4, "volume": 408021.0}, {"date": "2015-11-19", "close": 1.8, "volume": 1888246.0}, {"date": "2015-11-20", "close": 1.55, "volume": 1289438.0}, {"date": "2015-11-23", "close": 1.4, "volume": 531595.0}, {"date": "2015-11-24", "close": 1.5, "volume": 134240.0}, {"date": "2015-11-25", "close": 1.4, "volume": 143535.0}, {"date": "2015-11-26", "close": 1.4, "volume": 189596.0}, {"date": "2015-11-27", "close": 1.5, "volume": 331865.0}, {"date": "2015-11-30", "close": 1.6, "volume": 331084.0}, {"date": "2015-12-01", "close": 1.4, "volume": 629036.0}, {"date": "2015-12-02", "close": 1.45, "volume": 60354.0}, {"date": "2015-12-03", "close": 1.45, "volume": 57228.0}, {"date": "2015-12-04", "close": 1.45, "volume": 68340.0}, {"date": "2015-12-07", "close": 1.35, "volume": 86411.0}, {"date": "2015-12-08", "close": 1.35, "volume": 316203.0}, {"date": "2015-12-09", "close": 1.35, "volume": 90051.0}, {"date": "2015-12-10", "close": 1.35, "volume": 95454.0}, {"date": "2015-12-11", "close": 1.4, "volume": 77860.0}, {"date": "2015-12-14", "close": 1.35, "volume": 119768.0}, {"date": "2015-12-15", "close": 1.3, "volume": 50707.0}, {"date": "2015-12-16", "close": 1.35, "volume": 32170.0}, {"date": "2015-12-17", "close": 1.35, "volume": 56011.0}, {"date": "2015-12-18", "close": 1.3, "volume": 101407.0}, {"date": "2015-12-21", "close": 1.35, "volume": 87098.0}, {"date": "2015-12-22", "close": 1.35, "volume": 21705.0}, {"date": "2015-12-23", "close": 1.35, "volume": 35413.0}, {"date": "2015-12-24", "close": 1.35, "volume": 33133.0}, {"date": "2015-12-29", "close": 1.4, "volume": 24724.0}, {"date": "2015-12-30", "close": 1.35, "volume": 30197.0}, {"date": "2015-12-31", "close": 1.45, "volume": 112320.0}, {"date": "2016-01-04", "close": 1.5, "volume": 63373.0}, {"date": "2016-01-05", "close": 1.5, "volume": 42906.0}, {"date": "2016-01-06", "close": 1.4, "volume": 16236.0}, {"date": "2016-01-07", "close": 1.4, "volume": 87890.0}, {"date": "2016-01-08", "close": 1.3, "volume": 73503.0}, {"date": "2016-01-11", "close": 1.25, "volume": 166842.0}, {"date": "2016-01-12", "close": 1.2, "volume": 50869.0}, {"date": "2016-01-13", "close": 1.2, "volume": 24412.0}, {"date": "2016-01-14", "close": 1.2, "volume": 11529.0}, {"date": "2016-01-15", "close": 1.2, "volume": 36890.0}, {"date": "2016-01-18", "close": 1.1, "volume": 78338.0}, {"date": "2016-01-20", "close": 1.1, "volume": 22577.0}, {"date": "2016-01-21", "close": 1.1, "volume": 16963.0}, {"date": "2016-01-22", "close": 1.2, "volume": 72575.0}, {"date": "2016-01-25", "close": 1.1, "volume": 81801.0}, {"date": "2016-01-27", "close": 1.2, "volume": 36078.0}, {"date": "2016-01-28", "close": 1.2, "volume": 19691.0}, {"date": "2016-01-29", "close": 1.15, "volume": 3513.0}, {"date": "2016-02-01", "close": 1.2, "volume": 23304.0}, {"date": "2016-02-02", "close": 1.2, "volume": 4100.0}, {"date": "2016-02-03", "close": 1.25, "volume": 10479.0}, {"date": "2016-02-04", "close": 1.25, "volume": 12000.0}, {"date": "2016-02-05", "close": 1.2, "volume": 8120.0}, {"date": "2016-02-08", "close": 1.25, "volume": 27893.0}, {"date": "2016-02-09", "close": 1.2, "volume": 16620.0}, {"date": "2016-02-10", "close": 1.05, "volume": 64987.0}, {"date": "2016-02-11", "close": 1.15, "volume": 43684.0}, {"date": "2016-02-12", "close": 1.05, "volume": 11100.0}, {"date": "2016-02-15", "close": 1.1, "volume": 7790.0}, {"date": "2016-02-16", "close": 1.2, "volume": 6331.0}, {"date": "2016-02-17", "close": 1.1, "volume": 9358.0}, {"date": "2016-02-18", "close": 1.1, "volume": 8000.0}, {"date": "2016-02-19", "close": 1.1, "volume": 15451.0}, {"date": "2016-02-22", "close": 1.1, "volume": 248896.0}, {"date": "2016-02-23", "close": 1.1, "volume": 54978.0}, {"date": "2016-02-24", "close": 1.1, "volume": 23510.0}, {"date": "2016-02-25", "close": 1.25, "volume": 90805.0}, {"date": "2016-02-26", "close": 1.3, "volume": 31421.0}, {"date": "2016-02-29", "close": 1.3, "volume": 26942.0}, {"date": "2016-03-01", "close": 1.3, "volume": 3800.0}, {"date": "2016-03-02", "close": 1.3, "volume": 45618.0}, {"date": "2016-03-03", "close": 1.35, "volume": 19516.0}, {"date": "2016-03-04", "close": 1.4, "volume": 33590.0}, {"date": "2016-03-07", "close": 1.45, "volume": 10426.0}, {"date": "2016-03-09", "close": 1.25, "volume": 244316.0}, {"date": "2016-03-10", "close": 1.25, "volume": 31612.0}, {"date": "2016-03-11", "close": 1.2, "volume": 67934.0}, {"date": "2016-03-14", "close": 1.15, "volume": 34834.0}, {"date": "2016-03-15", "close": 1.2, "volume": 22120.0}, {"date": "2016-03-16", "close": 1.15, "volume": 17032.0}, {"date": "2016-03-17", "close": 1.25, "volume": 8834.0}, {"date": "2016-03-18", "close": 1.25, "volume": 14200.0}, {"date": "2016-03-21", "close": 1.2, "volume": 23379.0}, {"date": "2016-03-22", "close": 1.2, "volume": 4800.0}, {"date": "2016-03-23", "close": 1.15, "volume": 18053.0}, {"date": "2016-03-24", "close": 1.2, "volume": 3125.0}, {"date": "2016-03-29", "close": 1.1, "volume": 22608.0}, {"date": "2016-03-30", "close": 1.15, "volume": 8884.0}, {"date": "2016-03-31", "close": 1.2, "volume": 9152.0}, {"date": "2016-04-01", "close": 1.15, "volume": 5633.0}, {"date": "2016-04-04", "close": 1.2, "volume": 22446.0}, {"date": "2016-04-05", "close": 1.25, "volume": 8200.0}, {"date": "2016-04-06", "close": 1.2, "volume": 3590.0}, {"date": "2016-04-07", "close": 1.25, "volume": 10347.0}, {"date": "2016-04-08", "close": 1.3, "volume": 10481.0}, {"date": "2016-04-11", "close": 1.25, "volume": 20800.0}, {"date": "2016-04-12", "close": 1.2, "volume": 20724.0}, {"date": "2016-04-13", "close": 1.2, "volume": 5304.0}, {"date": "2016-04-14", "close": 1.2, "volume": 7597.0}, {"date": "2016-04-15", "close": 1.25, "volume": 8752.0}, {"date": "2016-04-18", "close": 1.4, "volume": 42211.0}, {"date": "2016-04-19", "close": 1.45, "volume": 54132.0}, {"date": "2016-04-20", "close": 1.4, "volume": 20745.0}, {"date": "2016-04-21", "close": 1.45, "volume": 100616.0}, {"date": "2016-04-22", "close": 1.55, "volume": 221454.0}, {"date": "2016-04-26", "close": 1.3, "volume": 202446.0}, {"date": "2016-04-27", "close": 1.15, "volume": 137737.0}, {"date": "2016-04-28", "close": 1.2, "volume": 24700.0}, {"date": "2016-04-29", "close": 1.1, "volume": 16902.0}, {"date": "2016-05-02", "close": 1.1, "volume": 14727.0}, {"date": "2016-05-03", "close": 1.1, "volume": 3070.0}, {"date": "2016-05-04", "close": 1.1, "volume": 102861.0}, {"date": "2016-05-05", "close": 1.05, "volume": 56004.0}, {"date": "2016-05-06", "close": 1.05, "volume": 41314.0}, {"date": "2016-05-09", "close": 1.05, "volume": 12738.0}, {"date": "2016-05-10", "close": 1.05, "volume": 19690.0}, {"date": "2016-05-11", "close": 1.0, "volume": 30570.0}, {"date": "2016-05-12", "close": 1.05, "volume": 18000.0}, {"date": "2016-05-13", "close": 1.05, "volume": 640.0}, {"date": "2016-05-16", "close": 1.1, "volume": 1100.0}, {"date": "2016-05-17", "close": 1.05, "volume": 17184.0}, {"date": "2016-05-18", "close": 1.0, "volume": 953.0}, {"date": "2016-05-19", "close": 1.05, "volume": 5758.0}, {"date": "2016-05-20", "close": 1.05, "volume": 15769.0}, {"date": "2016-05-23", "close": 1.1, "volume": 2006.0}, {"date": "2016-05-24", "close": 1.05, "volume": 18843.0}, {"date": "2016-05-25", "close": 1.1, "volume": 22454.0}, {"date": "2016-05-26", "close": 1.05, "volume": 66137.0}, {"date": "2016-05-27", "close": 1.25, "volume": 424999.0}, {"date": "2016-05-30", "close": 1.3, "volume": 184541.0}, {"date": "2016-05-31", "close": 1.2, "volume": 81388.0}, {"date": "2016-06-01", "close": 1.1, "volume": 15600.0}, {"date": "2016-06-02", "close": 1.3, "volume": 94278.0}, {"date": "2016-06-03", "close": 1.2, "volume": 65416.0}, {"date": "2016-06-06", "close": 1.25, "volume": 39959.0}, {"date": "2016-06-07", "close": 1.3, "volume": 19130.0}, {"date": "2016-06-08", "close": 1.3, "volume": 82581.0}, {"date": "2016-06-09", "close": 1.3, "volume": 71451.0}, {"date": "2016-06-10", "close": 1.4, "volume": 135716.0}, {"date": "2016-06-14", "close": 1.35, "volume": 22551.0}, {"date": "2016-06-15", "close": 1.3, "volume": 29322.0}, {"date": "2016-06-16", "close": 1.3, "volume": 29705.0}, {"date": "2016-06-17", "close": 1.2, "volume": 15843.0}, {"date": "2016-06-20", "close": 1.25, "volume": 36482.0}, {"date": "2016-06-21", "close": 1.3, "volume": 47006.0}, {"date": "2016-06-22", "close": 1.35, "volume": 15827.0}, {"date": "2016-06-23", "close": 1.35, "volume": 134492.0}, {"date": "2016-06-24", "close": 1.15, "volume": 133473.0}, {"date": "2016-06-27", "close": 1.2, "volume": 53360.0}, {"date": "2016-06-28", "close": 1.3, "volume": 45309.0}, {"date": "2016-06-29", "close": 1.2, "volume": 26015.0}, {"date": "2016-06-30", "close": 1.25, "volume": 31013.0}, {"date": "2016-07-01", "close": 1.25, "volume": 31260.0}, {"date": "2016-07-04", "close": 1.2, "volume": 32899.0}, {"date": "2016-07-05", "close": 1.15, "volume": 26424.0}, {"date": "2016-07-06", "close": 1.25, "volume": 60537.0}, {"date": "2016-07-07", "close": 1.15, "volume": 22750.0}, {"date": "2016-07-08", "close": 1.15, "volume": 10000.0}, {"date": "2016-07-11", "close": 1.2, "volume": 31470.0}, {"date": "2016-07-12", "close": 1.2, "volume": 13832.0}, {"date": "2016-07-13", "close": 1.25, "volume": 20165.0}, {"date": "2016-07-14", "close": 1.15, "volume": 34512.0}, {"date": "2016-07-15", "close": 1.15, "volume": 29198.0}, {"date": "2016-07-18", "close": 1.15, "volume": 40675.0}, {"date": "2016-07-19", "close": 1.15, "volume": 53678.0}, {"date": "2016-07-20", "close": 1.2, "volume": 41874.0}, {"date": "2016-07-21", "close": 1.2, "volume": 54728.0}, {"date": "2016-07-22", "close": 1.15, "volume": 25230.0}, {"date": "2016-07-25", "close": 1.15, "volume": 25105.0}, {"date": "2016-07-26", "close": 1.15, "volume": 4190.0}, {"date": "2016-07-27", "close": 1.1, "volume": 61884.0}, {"date": "2016-07-28", "close": 1.15, "volume": 482382.0}, {"date": "2016-07-29", "close": 1.55, "volume": 501996.0}, {"date": "2016-08-01", "close": 1.4, "volume": 199498.0}, {"date": "2016-08-02", "close": 1.4, "volume": 106857.0}, {"date": "2016-08-03", "close": 1.25, "volume": 237286.0}, {"date": "2016-08-04", "close": 1.4, "volume": 63976.0}, {"date": "2016-08-05", "close": 1.4, "volume": 77193.0}, {"date": "2016-08-08", "close": 1.45, "volume": 97162.0}, {"date": "2016-08-09", "close": 1.35, "volume": 244345.0}, {"date": "2016-08-10", "close": 1.45, "volume": 136174.0}, {"date": "2016-08-11", "close": 1.65, "volume": 469314.0}, {"date": "2016-08-12", "close": 1.85, "volume": 429875.0}, {"date": "2016-08-15", "close": 1.9, "volume": 323873.0}, {"date": "2016-08-16", "close": 1.9, "volume": 135186.0}, {"date": "2016-08-17", "close": 1.8, "volume": 166590.0}, {"date": "2016-08-18", "close": 1.8, "volume": 53747.0}, {"date": "2016-08-19", "close": 1.85, "volume": 32447.0}, {"date": "2016-08-22", "close": 2.3, "volume": 419991.0}, {"date": "2016-08-23", "close": 2.15, "volume": 306316.0}, {"date": "2016-08-24", "close": 2.1, "volume": 112882.0}, {"date": "2016-08-25", "close": 2.1, "volume": 97546.0}, {"date": "2016-08-26", "close": 2.0, "volume": 71501.0}, {"date": "2016-08-29", "close": 2.5, "volume": 252077.0}, {"date": "2016-08-30", "close": 2.45, "volume": 576594.0}, {"date": "2016-08-31", "close": 2.5, "volume": 380461.0}, {"date": "2016-09-01", "close": 2.5, "volume": 153591.0}, {"date": "2016-09-02", "close": 3.1, "volume": 484268.0}, {"date": "2016-09-05", "close": 3.5, "volume": 842753.0}, {"date": "2016-09-06", "close": 3.3, "volume": 1095502.0}, {"date": "2016-09-07", "close": 3.25, "volume": 338234.0}, {"date": "2016-09-08", "close": 2.8, "volume": 417047.0}, {"date": "2016-09-09", "close": 3.2, "volume": 214517.0}, {"date": "2016-09-12", "close": 3.1, "volume": 66815.0}, {"date": "2016-09-13", "close": 3.15, "volume": 138439.0}, {"date": "2016-09-14", "close": 3.25, "volume": 25447.0}, {"date": "2016-09-15", "close": 3.75, "volume": 373211.0}, {"date": "2016-09-16", "close": 4.8, "volume": 1850299.0}, {"date": "2016-09-19", "close": 5.0, "volume": 498178.0}, {"date": "2016-09-20", "close": 7.0, "volume": 884623.0}, {"date": "2016-09-21", "close": 6.0, "volume": 581155.0}, {"date": "2016-09-22", "close": 7.25, "volume": 507725.0}, {"date": "2016-09-23", "close": 6.5, "volume": 256588.0}, {"date": "2016-09-26", "close": 5.75, "volume": 553877.0}, {"date": "2016-09-27", "close": 6.0, "volume": 114665.0}, {"date": "2016-09-28", "close": 6.0, "volume": 93687.0}, {"date": "2016-09-29", "close": 6.0, "volume": 117905.0}, {"date": "2016-09-30", "close": 6.5, "volume": 120791.0}, {"date": "2016-10-03", "close": 6.75, "volume": 142125.0}, {"date": "2016-10-04", "close": 7.0, "volume": 86915.0}, {"date": "2016-10-05", "close": 6.5, "volume": 74659.0}, {"date": "2016-10-06", "close": 7.75, "volume": 365934.0}, {"date": "2016-10-07", "close": 7.25, "volume": 255990.0}, {"date": "2016-10-10", "close": 7.5, "volume": 129731.0}, {"date": "2016-10-11", "close": 7.0, "volume": 55940.0}, {"date": "2016-10-12", "close": 7.0, "volume": 76633.0}, {"date": "2016-10-13", "close": 6.75, "volume": 55678.0}, {"date": "2016-10-14", "close": 6.0, "volume": 153097.0}, {"date": "2016-10-17", "close": 6.5, "volume": 163625.0}, {"date": "2016-10-18", "close": 6.75, "volume": 91199.0}, {"date": "2016-10-19", "close": 7.25, "volume": 106394.0}, {"date": "2016-10-20", "close": 7.0, "volume": 59079.0}, {"date": "2016-10-21", "close": 7.0, "volume": 40973.0}, {"date": "2016-10-24", "close": 7.0, "volume": 95385.0}, {"date": "2016-10-25", "close": 7.0, "volume": 28148.0}, {"date": "2016-10-26", "close": 7.0, "volume": 39750.0}, {"date": "2016-10-27", "close": 6.75, "volume": 53403.0}, {"date": "2016-10-28", "close": 6.5, "volume": 50415.0}, {"date": "2016-10-31", "close": 6.25, "volume": 60464.0}, {"date": "2016-11-01", "close": 6.5, "volume": 51803.0}, {"date": "2016-11-02", "close": 6.0, "volume": 26819.0}, {"date": "2016-11-03", "close": 6.25, "volume": 79607.0}, {"date": "2016-11-04", "close": 5.0, "volume": 251683.0}, {"date": "2016-11-07", "close": 5.75, "volume": 137920.0}, {"date": "2016-11-08", "close": 5.75, "volume": 34400.0}, {"date": "2016-11-09", "close": 5.0, "volume": 260663.0}, {"date": "2016-11-10", "close": 5.75, "volume": 192749.0}, {"date": "2016-11-11", "close": 5.75, "volume": 102805.0}, {"date": "2016-11-14", "close": 5.5, "volume": 184832.0}, {"date": "2016-11-15", "close": 5.75, "volume": 46850.0}, {"date": "2016-11-16", "close": 6.0, "volume": 19753.0}, {"date": "2016-11-17", "close": 5.5, "volume": 57228.0}, {"date": "2016-11-18", "close": 5.5, "volume": 7606.0}, {"date": "2016-11-21", "close": 5.5, "volume": 132553.0}, {"date": "2016-11-22", "close": 5.5, "volume": 25864.0}, {"date": "2016-11-23", "close": 5.5, "volume": 18495.0}, {"date": "2016-11-24", "close": 5.5, "volume": 39793.0}, {"date": "2016-11-25", "close": 5.5, "volume": 13985.0}, {"date": "2016-11-28", "close": 5.25, "volume": 130141.0}, {"date": "2016-11-29", "close": 5.25, "volume": 57583.0}, {"date": "2016-11-30", "close": 5.25, "volume": 19894.0}, {"date": "2016-12-01", "close": 5.25, "volume": 31321.0}, {"date": "2016-12-02", "close": 4.85, "volume": 125378.0}, {"date": "2016-12-05", "close": 4.5, "volume": 88529.0}, {"date": "2016-12-06", "close": 4.35, "volume": 63884.0}, {"date": "2016-12-09", "close": 5.5, "volume": 319974.0}, {"date": "2016-12-12", "close": 5.0, "volume": 109500.0}, {"date": "2016-12-13", "close": 5.25, "volume": 51820.0}, {"date": "2016-12-14", "close": 6.0, "volume": 164735.0}, {"date": "2016-12-15", "close": 5.5, "volume": 195093.0}, {"date": "2016-12-16", "close": 5.25, "volume": 90778.0}, {"date": "2016-12-19", "close": 5.25, "volume": 48193.0}, {"date": "2016-12-20", "close": 5.25, "volume": 12147.0}, {"date": "2016-12-21", "close": 4.95, "volume": 120269.0}, {"date": "2016-12-22", "close": 4.8, "volume": 34994.0}, {"date": "2016-12-23", "close": 4.85, "volume": 6140.0}, {"date": "2016-12-28", "close": 4.85, "volume": 31343.0}, {"date": "2016-12-29", "close": 5.0, "volume": 95723.0}, {"date": "2016-12-30", "close": 5.0, "volume": 15198.0}, {"date": "2017-01-03", "close": 5.0, "volume": 31981.0}, {"date": "2017-01-04", "close": 5.0, "volume": 26026.0}, {"date": "2017-01-05", "close": 4.95, "volume": 83772.0}, {"date": "2017-01-06", "close": 4.8, "volume": 92547.0}, {"date": "2017-01-09", "close": 4.75, "volume": 39336.0}, {"date": "2017-01-10", "close": 4.55, "volume": 47956.0}, {"date": "2017-01-11", "close": 4.75, "volume": 69041.0}, {"date": "2017-01-12", "close": 4.7, "volume": 15563.0}, {"date": "2017-01-13", "close": 4.7, "volume": 33006.0}, {"date": "2017-01-16", "close": 4.6, "volume": 29791.0}, {"date": "2017-01-17", "close": 4.55, "volume": 66457.0}, {"date": "2017-01-18", "close": 4.45, "volume": 98130.0}, {"date": "2017-01-19", "close": 4.4, "volume": 24935.0}, {"date": "2017-01-20", "close": 4.55, "volume": 34675.0}, {"date": "2017-01-23", "close": 4.5, "volume": 16832.0}, {"date": "2017-01-24", "close": 4.4, "volume": 44462.0}, {"date": "2017-01-25", "close": 4.35, "volume": 18123.0}, {"date": "2017-01-27", "close": 4.4, "volume": 17057.0}, {"date": "2017-01-30", "close": 4.4, "volume": 17687.0}, {"date": "2017-01-31", "close": 4.4, "volume": 27993.0}, {"date": "2017-02-01", "close": 4.1, "volume": 90776.0}, {"date": "2017-02-02", "close": 3.95, "volume": 53610.0}, {"date": "2017-02-03", "close": 4.05, "volume": 30208.0}, {"date": "2017-02-06", "close": 4.05, "volume": 27717.0}, {"date": "2017-02-07", "close": 4.05, "volume": 21409.0}, {"date": "2017-02-08", "close": 4.65, "volume": 108233.0}, {"date": "2017-02-09", "close": 4.35, "volume": 45078.0}, {"date": "2017-02-10", "close": 4.35, "volume": 39397.0}, {"date": "2017-02-13", "close": 4.5, "volume": 78122.0}, {"date": "2017-02-14", "close": 4.45, "volume": 93071.0}, {"date": "2017-02-15", "close": 5.0, "volume": 344991.0}, {"date": "2017-02-16", "close": 4.85, "volume": 99314.0}, {"date": "2017-02-17", "close": 4.75, "volume": 59585.0}, {"date": "2017-02-20", "close": 4.8, "volume": 63825.0}, {"date": "2017-02-21", "close": 4.7, "volume": 32074.0}, {"date": "2017-02-22", "close": 4.45, "volume": 46272.0}, {"date": "2017-02-23", "close": 4.3, "volume": 40898.0}, {"date": "2017-02-24", "close": 4.35, "volume": 20864.0}, {"date": "2017-02-27", "close": 4.25, "volume": 43856.0}, {"date": "2017-02-28", "close": 4.3, "volume": 11060.0}, {"date": "2017-03-01", "close": 4.2, "volume": 27477.0}, {"date": "2017-03-02", "close": 4.3, "volume": 11660.0}, {"date": "2017-03-03", "close": 4.25, "volume": 12044.0}, {"date": "2017-03-06", "close": 4.55, "volume": 127712.0}, {"date": "2017-03-07", "close": 4.35, "volume": 41837.0}, {"date": "2017-03-08", "close": 4.7, "volume": 50277.0}, {"date": "2017-03-09", "close": 6.0, "volume": 339094.0}, {"date": "2017-03-10", "close": 5.0, "volume": 187265.0}, {"date": "2017-03-13", "close": 4.9, "volume": 41480.0}, {"date": "2017-03-14", "close": 5.5, "volume": 56113.0}, {"date": "2017-03-15", "close": 5.25, "volume": 18173.0}, {"date": "2017-03-16", "close": 5.0, "volume": 62091.0}, {"date": "2017-03-17", "close": 4.85, "volume": 30885.0}, {"date": "2017-03-20", "close": 4.85, "volume": 15257.0}, {"date": "2017-03-21", "close": 5.0, "volume": 25897.0}, {"date": "2017-03-22", "close": 4.9, "volume": 19232.0}, {"date": "2017-03-23", "close": 5.5, "volume": 213296.0}, {"date": "2017-03-24", "close": 5.25, "volume": 99085.0}, {"date": "2017-03-27", "close": 5.25, "volume": 61165.0}, {"date": "2017-03-28", "close": 5.5, "volume": 19886.0}, {"date": "2017-03-29", "close": 5.25, "volume": 35450.0}, {"date": "2017-03-30", "close": 5.25, "volume": 17409.0}, {"date": "2017-03-31", "close": 5.25, "volume": 10268.0}, {"date": "2017-04-03", "close": 6.0, "volume": 69956.0}, {"date": "2017-04-04", "close": 6.5, "volume": 240466.0}, {"date": "2017-04-05", "close": 6.5, "volume": 151946.0}, {"date": "2017-04-06", "close": 6.5, "volume": 27225.0}, {"date": "2017-04-07", "close": 6.25, "volume": 71660.0}, {"date": "2017-04-10", "close": 6.0, "volume": 76482.0}, {"date": "2017-04-11", "close": 6.0, "volume": 33964.0}, {"date": "2017-04-12", "close": 6.0, "volume": 18405.0}, {"date": "2017-04-13", "close": 5.75, "volume": 23763.0}, {"date": "2017-04-18", "close": 5.75, "volume": 49145.0}, {"date": "2017-04-19", "close": 5.75, "volume": 29091.0}, {"date": "2017-04-20", "close": 5.5, "volume": 55220.0}, {"date": "2017-04-21", "close": 5.75, "volume": 26050.0}, {"date": "2017-04-24", "close": 6.0, "volume": 26660.0}, {"date": "2017-04-26", "close": 6.0, "volume": 93842.0}, {"date": "2017-04-27", "close": 6.25, "volume": 22062.0}, {"date": "2017-04-28", "close": 6.25, "volume": 68096.0}, {"date": "2017-05-01", "close": 6.25, "volume": 21998.0}, {"date": "2017-05-02", "close": 6.0, "volume": 11100.0}, {"date": "2017-05-03", "close": 5.75, "volume": 18828.0}, {"date": "2017-05-04", "close": 5.75, "volume": 24892.0}, {"date": "2017-05-05", "close": 6.0, "volume": 21182.0}, {"date": "2017-05-08", "close": 5.75, "volume": 8535.0}, {"date": "2017-05-09", "close": 5.75, "volume": 6949.0}, {"date": "2017-05-10", "close": 5.75, "volume": 36975.0}, {"date": "2017-05-11", "close": 5.5, "volume": 21020.0}, {"date": "2017-05-12", "close": 5.5, "volume": 28782.0}, {"date": "2017-05-15", "close": 5.0, "volume": 74320.0}, {"date": "2017-05-16", "close": 5.0, "volume": 29328.0}, {"date": "2017-05-17", "close": 5.25, "volume": 30778.0}, {"date": "2017-05-18", "close": 5.0, "volume": 18220.0}, {"date": "2017-05-19", "close": 5.0, "volume": 8408.0}, {"date": "2017-05-22", "close": 5.0, "volume": 21392.0}, {"date": "2017-05-23", "close": 5.25, "volume": 15554.0}, {"date": "2017-05-24", "close": 5.5, "volume": 20910.0}, {"date": "2017-05-25", "close": 5.25, "volume": 10323.0}, {"date": "2017-05-26", "close": 5.25, "volume": 44006.0}, {"date": "2017-05-29", "close": 5.25, "volume": 17350.0}, {"date": "2017-05-30", "close": 5.25, "volume": 7838.0}, {"date": "2017-05-31", "close": 5.25, "volume": 6939.0}, {"date": "2017-06-01", "close": 5.25, "volume": 984.0}, {"date": "2017-06-02", "close": 5.25, "volume": 1814.0}, {"date": "2017-06-05", "close": 5.25, "volume": 3377.0}, {"date": "2017-06-06", "close": 5.25, "volume": 4422.0}, {"date": "2017-06-07", "close": 5.5, "volume": 96607.0}, {"date": "2017-06-08", "close": 5.5, "volume": 52998.0}, {"date": "2017-06-09", "close": 5.25, "volume": 64299.0}, {"date": "2017-06-13", "close": 5.25, "volume": 17400.0}, {"date": "2017-06-14", "close": 5.0, "volume": 2122175.0}, {"date": "2017-06-15", "close": 5.25, "volume": 64706.0}, {"date": "2017-06-16", "close": 4.9, "volume": 45784.0}, {"date": "2017-06-19", "close": 5.0, "volume": 14232.0}, {"date": "2017-06-20", "close": 5.0, "volume": 5326.0}, {"date": "2017-06-21", "close": 4.95, "volume": 22514.0}, {"date": "2017-06-22", "close": 5.0, "volume": 25310.0}, {"date": "2017-06-23", "close": 5.0, "volume": 45899.0}, {"date": "2017-06-26", "close": 5.25, "volume": 34593.0}, {"date": "2017-06-27", "close": 5.0, "volume": 27863.0}, {"date": "2017-06-28", "close": 5.25, "volume": 440.0}, {"date": "2017-06-29", "close": 5.25, "volume": 6616.0}, {"date": "2017-07-03", "close": 6.25, "volume": 566480.0}, {"date": "2017-07-04", "close": 7.25, "volume": 424017.0}, {"date": "2017-07-05", "close": 7.75, "volume": 361983.0}, {"date": "2017-07-06", "close": 7.25, "volume": 164863.0}, {"date": "2017-07-07", "close": 6.75, "volume": 151692.0}, {"date": "2017-07-10", "close": 8.0, "volume": 340916.0}, {"date": "2017-07-11", "close": 8.25, "volume": 241468.0}, {"date": "2017-07-12", "close": 9.0, "volume": 163637.0}, {"date": "2017-07-13", "close": 9.5, "volume": 527464.0}, {"date": "2017-07-14", "close": 9.0, "volume": 280325.0}, {"date": "2017-07-17", "close": 8.0, "volume": 356119.0}, {"date": "2017-07-18", "close": 8.5, "volume": 107115.0}, {"date": "2017-07-19", "close": 8.75, "volume": 181610.0}, {"date": "2017-07-20", "close": 8.5, "volume": 64763.0}, {"date": "2017-07-21", "close": 8.25, "volume": 112030.0}, {"date": "2017-07-24", "close": 8.75, "volume": 100395.0}, {"date": "2017-07-25", "close": 9.75, "volume": 231846.0}, {"date": "2017-07-26", "close": 9.0, "volume": 97521.0}, {"date": "2017-07-27", "close": 10.0, "volume": 168882.0}, {"date": "2017-07-28", "close": 9.5, "volume": 347095.0}, {"date": "2017-07-31", "close": 9.25, "volume": 88165.0}, {"date": "2017-08-01", "close": 9.5, "volume": 56915.0}, {"date": "2017-08-02", "close": 9.0, "volume": 221386.0}, {"date": "2017-08-03", "close": 9.25, "volume": 42592.0}, {"date": "2017-08-04", "close": 9.5, "volume": 54461.0}, {"date": "2017-08-07", "close": 9.0, "volume": 95516.0}, {"date": "2017-08-08", "close": 8.75, "volume": 24542.0}, {"date": "2017-08-09", "close": 8.75, "volume": 37859.0}, {"date": "2017-08-10", "close": 8.75, "volume": 25572.0}, {"date": "2017-08-11", "close": 8.5, "volume": 96670.0}, {"date": "2017-08-14", "close": 8.5, "volume": 48979.0}, {"date": "2017-08-15", "close": 8.75, "volume": 58588.0}, {"date": "2017-08-16", "close": 13.25, "volume": 1278808.0}, {"date": "2017-08-17", "close": 13.0, "volume": 685415.0}, {"date": "2017-08-18", "close": 13.25, "volume": 264000.0}, {"date": "2017-08-21", "close": 14.25, "volume": 421916.0}, {"date": "2017-08-22", "close": 14.25, "volume": 423609.0}, {"date": "2017-08-23", "close": 14.25, "volume": 273534.0}, {"date": "2017-08-24", "close": 13.75, "volume": 336334.0}, {"date": "2017-08-25", "close": 13.5, "volume": 102597.0}, {"date": "2017-08-28", "close": 13.0, "volume": 107149.0}, {"date": "2017-08-29", "close": 13.25, "volume": 88568.0}, {"date": "2017-08-30", "close": 12.5, "volume": 230834.0}, {"date": "2017-08-31", "close": 12.5, "volume": 97347.0}, {"date": "2017-09-01", "close": 12.0, "volume": 102384.0}, {"date": "2017-09-04", "close": 11.5, "volume": 198569.0}, {"date": "2017-09-05", "close": 11.5, "volume": 135976.0}, {"date": "2017-09-06", "close": 11.0, "volume": 118212.0}, {"date": "2017-09-07", "close": 11.5, "volume": 66037.0}, {"date": "2017-09-08", "close": 11.75, "volume": 111045.0}, {"date": "2017-09-11", "close": 11.75, "volume": 55960.0}, {"date": "2017-09-12", "close": 11.75, "volume": 69463.0}, {"date": "2017-09-13", "close": 11.5, "volume": 116793.0}, {"date": "2017-09-14", "close": 11.5, "volume": 24594.0}, {"date": "2017-09-15", "close": 11.25, "volume": 27749.0}, {"date": "2017-09-18", "close": 11.75, "volume": 53012.0}, {"date": "2017-09-19", "close": 12.0, "volume": 56165.0}, {"date": "2017-09-20", "close": 12.0, "volume": 97061.0}, {"date": "2017-09-21", "close": 12.0, "volume": 24190.0}, {"date": "2017-09-22", "close": 12.25, "volume": 24271.0}, {"date": "2017-09-25", "close": 11.75, "volume": 63484.0}, {"date": "2017-09-26", "close": 11.5, "volume": 33697.0}, {"date": "2017-09-27", "close": 11.0, "volume": 94310.0}, {"date": "2017-09-28", "close": 11.25, "volume": 20952.0}, {"date": "2017-09-29", "close": 11.25, "volume": 26759.0}, {"date": "2017-10-02", "close": 12.0, "volume": 44321.0}, {"date": "2017-10-03", "close": 11.75, "volume": 32192.0}, {"date": "2017-10-04", "close": 12.25, "volume": 62349.0}, {"date": "2017-10-05", "close": 13.5, "volume": 183589.0}, {"date": "2017-10-06", "close": 13.0, "volume": 98852.0}, {"date": "2017-10-09", "close": 13.0, "volume": 82989.0}, {"date": "2017-10-10", "close": 12.5, "volume": 54162.0}, {"date": "2017-10-11", "close": 12.25, "volume": 47725.0}, {"date": "2017-10-12", "close": 12.25, "volume": 21598.0}, {"date": "2017-10-13", "close": 12.0, "volume": 94009.0}, {"date": "2017-10-16", "close": 12.25, "volume": 38327.0}, {"date": "2017-10-17", "close": 11.75, "volume": 47954.0}, {"date": "2017-10-18", "close": 11.25, "volume": 121354.0}, {"date": "2017-10-19", "close": 11.75, "volume": 53865.0}, {"date": "2017-10-20", "close": 11.25, "volume": 34296.0}, {"date": "2017-10-23", "close": 11.25, "volume": 36847.0}, {"date": "2017-10-24", "close": 11.25, "volume": 45396.0}, {"date": "2017-10-25", "close": 11.25, "volume": 116889.0}, {"date": "2017-10-26", "close": 11.25, "volume": 39955.0}, {"date": "2017-10-27", "close": 10.75, "volume": 110483.0}, {"date": "2017-10-30", "close": 10.25, "volume": 163591.0}, {"date": "2017-10-31", "close": 10.25, "volume": 79001.0}, {"date": "2017-11-01", "close": 10.25, "volume": 41913.0}, {"date": "2017-11-02", "close": 10.5, "volume": 48029.0}, {"date": "2017-11-03", "close": 10.5, "volume": 42268.0}, {"date": "2017-11-06", "close": 10.5, "volume": 28646.0}, {"date": "2017-11-07", "close": 10.0, "volume": 40028.0}, {"date": "2017-11-08", "close": 10.0, "volume": 132329.0}, {"date": "2017-11-09", "close": 10.25, "volume": 32797.0}, {"date": "2017-11-10", "close": 10.0, "volume": 77552.0}, {"date": "2017-11-13", "close": 10.25, "volume": 68211.0}, {"date": "2017-11-14", "close": 10.75, "volume": 103080.0}, {"date": "2017-11-15", "close": 11.25, "volume": 59274.0}, {"date": "2017-11-16", "close": 10.5, "volume": 52144.0}, {"date": "2017-11-17", "close": 11.0, "volume": 19358.0}, {"date": "2017-11-20", "close": 10.25, "volume": 92330.0}, {"date": "2017-11-21", "close": 10.0, "volume": 35235.0}, {"date": "2017-11-22", "close": 10.75, "volume": 70200.0}, {"date": "2017-11-23", "close": 10.5, "volume": 26907.0}, {"date": "2017-11-24", "close": 10.0, "volume": 69678.0}, {"date": "2017-11-27", "close": 10.0, "volume": 38933.0}, {"date": "2017-11-28", "close": 9.5, "volume": 115174.0}, {"date": "2017-11-29", "close": 10.0, "volume": 42756.0}, {"date": "2017-11-30", "close": 9.75, "volume": 14644.0}, {"date": "2017-12-01", "close": 9.75, "volume": 62966.0}, {"date": "2017-12-04", "close": 10.0, "volume": 15692.0}, {"date": "2017-12-05", "close": 9.75, "volume": 71178.0}, {"date": "2017-12-06", "close": 9.75, "volume": 17560.0}, {"date": "2017-12-07", "close": 9.75, "volume": 19988.0}, {"date": "2017-12-08", "close": 9.75, "volume": 21545.0}, {"date": "2017-12-11", "close": 9.5, "volume": 28447.0}, {"date": "2017-12-12", "close": 9.25, "volume": 52731.0}, {"date": "2017-12-13", "close": 8.5, "volume": 142789.0}, {"date": "2017-12-14", "close": 8.25, "volume": 93340.0}, {"date": "2017-12-15", "close": 8.25, "volume": 99367.0}, {"date": "2017-12-18", "close": 8.25, "volume": 126649.0}, {"date": "2017-12-19", "close": 8.0, "volume": 98940.0}, {"date": "2017-12-20", "close": 8.0, "volume": 48494.0}, {"date": "2017-12-21", "close": 8.0, "volume": 31673.0}, {"date": "2017-12-22", "close": 9.5, "volume": 133771.0}, {"date": "2017-12-27", "close": 10.75, "volume": 135804.0}, {"date": "2017-12-28", "close": 10.5, "volume": 122602.0}, {"date": "2017-12-29", "close": 10.5, "volume": 48507.0}, {"date": "2018-01-02", "close": 10.25, "volume": 32372.0}, {"date": "2018-01-03", "close": 9.75, "volume": 87761.0}, {"date": "2018-01-04", "close": 10.25, "volume": 34045.0}, {"date": "2018-01-05", "close": 9.75, "volume": 56985.0}, {"date": "2018-01-08", "close": 9.75, "volume": 60660.0}, {"date": "2018-01-09", "close": 9.75, "volume": 19044.0}, {"date": "2018-01-10", "close": 9.75, "volume": 66301.0}, {"date": "2018-01-11", "close": 9.5, "volume": 56367.0}, {"date": "2018-01-12", "close": 9.25, "volume": 113146.0}, {"date": "2018-01-15", "close": 9.75, "volume": 44090.0}, {"date": "2018-01-16", "close": 9.75, "volume": 24767.0}, {"date": "2018-01-17", "close": 9.5, "volume": 56974.0}, {"date": "2018-01-18", "close": 9.25, "volume": 24366.0}, {"date": "2018-01-19", "close": 9.5, "volume": 23406.0}, {"date": "2018-01-22", "close": 8.75, "volume": 112090.0}, {"date": "2018-01-23", "close": 9.0, "volume": 50724.0}, {"date": "2018-01-24", "close": 9.25, "volume": 21999.0}, {"date": "2018-01-25", "close": 9.0, "volume": 23322.0}, {"date": "2018-01-29", "close": 8.5, "volume": 57881.0}, {"date": "2018-01-30", "close": 8.5, "volume": 66046.0}, {"date": "2018-01-31", "close": 8.5, "volume": 44434.0}, {"date": "2018-02-01", "close": 8.25, "volume": 41704.0}, {"date": "2018-02-02", "close": 8.25, "volume": 40871.0}, {"date": "2018-02-05", "close": 8.0, "volume": 160346.0}, {"date": "2018-02-06", "close": 7.5, "volume": 130154.0}, {"date": "2018-02-07", "close": 8.0, "volume": 72447.0}, {"date": "2018-02-08", "close": 8.0, "volume": 42759.0}, {"date": "2018-02-09", "close": 8.0, "volume": 37441.0}, {"date": "2018-02-12", "close": 8.0, "volume": 30372.0}, {"date": "2018-02-13", "close": 8.0, "volume": 45354.0}, {"date": "2018-02-14", "close": 7.75, "volume": 49057.0}, {"date": "2018-02-15", "close": 8.0, "volume": 33332.0}, {"date": "2018-02-16", "close": 8.0, "volume": 11571.0}, {"date": "2018-02-19", "close": 8.25, "volume": 48544.0}, {"date": "2018-02-20", "close": 8.25, "volume": 12725.0}, {"date": "2018-02-21", "close": 8.0, "volume": 14976.0}, {"date": "2018-02-22", "close": 8.5, "volume": 21645.0}, {"date": "2018-02-23", "close": 8.25, "volume": 44941.0}, {"date": "2018-02-26", "close": 8.25, "volume": 155905.0}, {"date": "2018-02-27", "close": 8.0, "volume": 67708.0}, {"date": "2018-02-28", "close": 8.25, "volume": 59138.0}, {"date": "2018-03-01", "close": 7.75, "volume": 14791.0}, {"date": "2018-03-02", "close": 7.5, "volume": 50225.0}, {"date": "2018-03-05", "close": 7.5, "volume": 213443.0}, {"date": "2018-03-06", "close": 7.75, "volume": 33347.0}, {"date": "2018-03-07", "close": 7.0, "volume": 125612.0}, {"date": "2018-03-08", "close": 7.25, "volume": 19310.0}, {"date": "2018-03-09", "close": 7.75, "volume": 30336.0}, {"date": "2018-03-12", "close": 7.75, "volume": 30217.0}, {"date": "2018-03-13", "close": 7.75, "volume": 17503.0}, {"date": "2018-03-14", "close": 8.0, "volume": 32596.0}, {"date": "2018-03-15", "close": 8.25, "volume": 88115.0}, {"date": "2018-03-16", "close": 8.25, "volume": 18112.0}, {"date": "2018-03-19", "close": 8.0, "volume": 9505.0}, {"date": "2018-03-20", "close": 7.75, "volume": 21463.0}, {"date": "2018-03-21", "close": 8.0, "volume": 12657.0}, {"date": "2018-03-22", "close": 7.75, "volume": 16923.0}, {"date": "2018-03-23", "close": 7.5, "volume": 36578.0}, {"date": "2018-03-26", "close": 7.5, "volume": 25513.0}, {"date": "2018-03-27", "close": 7.75, "volume": 21145.0}, {"date": "2018-03-28", "close": 7.5, "volume": 29227.0}, {"date": "2018-03-29", "close": 7.5, "volume": 11982.0}, {"date": "2018-04-03", "close": 7.5, "volume": 40490.0}, {"date": "2018-04-04", "close": 7.25, "volume": 26869.0}, {"date": "2018-04-05", "close": 7.25, "volume": 14038.0}, {"date": "2018-04-06", "close": 7.25, "volume": 12526.0}, {"date": "2018-04-09", "close": 8.25, "volume": 95942.0}, {"date": "2018-04-10", "close": 8.0, "volume": 36444.0}, {"date": "2018-04-11", "close": 8.0, "volume": 7752.0}, {"date": "2018-04-12", "close": 8.0, "volume": 10682.0}, {"date": "2018-04-13", "close": 8.25, "volume": 38410.0}, {"date": "2018-04-16", "close": 8.5, "volume": 47056.0}, {"date": "2018-04-17", "close": 8.75, "volume": 65474.0}, {"date": "2018-04-18", "close": 8.5, "volume": 16427.0}, {"date": "2018-04-19", "close": 8.5, "volume": 64665.0}, {"date": "2018-04-20", "close": 8.75, "volume": 27073.0}, {"date": "2018-04-23", "close": 9.5, "volume": 120094.0}, {"date": "2018-04-24", "close": 9.75, "volume": 55799.0}, {"date": "2018-04-26", "close": 10.25, "volume": 193802.0}, {"date": "2018-04-27", "close": 9.25, "volume": 90105.0}, {"date": "2018-04-30", "close": 9.0, "volume": 28610.0}, {"date": "2018-05-01", "close": 8.75, "volume": 29130.0}, {"date": "2018-05-02", "close": 10.0, "volume": 103168.0}, {"date": "2018-05-03", "close": 9.5, "volume": 19322.0}, {"date": "2018-05-04", "close": 10.0, "volume": 75676.0}, {"date": "2018-05-07", "close": 9.75, "volume": 33546.0}, {"date": "2018-05-08", "close": 9.5, "volume": 21070.0}, {"date": "2018-05-09", "close": 9.5, "volume": 18165.0}, {"date": "2018-05-10", "close": 9.5, "volume": 15921.0}, {"date": "2018-05-11", "close": 9.5, "volume": 15031.0}, {"date": "2018-05-14", "close": 9.5, "volume": 25227.0}, {"date": "2018-05-15", "close": 9.25, "volume": 14588.0}, {"date": "2018-05-16", "close": 9.25, "volume": 34431.0}, {"date": "2018-05-17", "close": 9.0, "volume": 29241.0}, {"date": "2018-05-18", "close": 9.0, "volume": 17865.0}, {"date": "2018-05-21", "close": 9.0, "volume": 20624.0}, {"date": "2018-05-22", "close": 8.75, "volume": 49018.0}, {"date": "2018-05-23", "close": 8.75, "volume": 13709.0}, {"date": "2018-05-24", "close": 8.75, "volume": 20193.0}, {"date": "2018-05-25", "close": 9.0, "volume": 42897.0}, {"date": "2018-05-28", "close": 9.0, "volume": 28131.0}, {"date": "2018-05-29", "close": 9.0, "volume": 29132.0}, {"date": "2018-05-30", "close": 9.0, "volume": 28710.0}, {"date": "2018-05-31", "close": 8.75, "volume": 34742.0}, {"date": "2018-06-01", "close": 8.5, "volume": 71498.0}, {"date": "2018-06-04", "close": 9.0, "volume": 40217.0}, {"date": "2018-06-05", "close": 8.5, "volume": 40796.0}, {"date": "2018-06-06", "close": 8.75, "volume": 37936.0}, {"date": "2018-06-07", "close": 9.5, "volume": 198750.0}, {"date": "2018-06-08", "close": 9.25, "volume": 50179.0}, {"date": "2018-06-12", "close": 9.25, "volume": 76885.0}, {"date": "2018-06-13", "close": 9.25, "volume": 75144.0}, {"date": "2018-06-14", "close": 9.25, "volume": 57612.0}, {"date": "2018-06-15", "close": 9.0, "volume": 63889.0}, {"date": "2018-06-18", "close": 8.75, "volume": 51672.0}, {"date": "2018-06-19", "close": 8.5, "volume": 31116.0}, {"date": "2018-06-20", "close": 8.5, "volume": 115735.0}, {"date": "2018-06-21", "close": 8.75, "volume": 71658.0}, {"date": "2018-06-22", "close": 9.25, "volume": 27675.0}, {"date": "2018-06-25", "close": 9.0, "volume": 58574.0}, {"date": "2018-06-26", "close": 8.75, "volume": 27342.0}, {"date": "2018-06-27", "close": 9.0, "volume": 42079.0}, {"date": "2018-07-02", "close": 8.75, "volume": 132168.0}, {"date": "2018-07-03", "close": 8.5, "volume": 45677.0}, {"date": "2018-07-04", "close": 8.5, "volume": 23007.0}, {"date": "2018-07-05", "close": 8.0, "volume": 89792.0}, {"date": "2018-07-06", "close": 8.0, "volume": 26685.0}, {"date": "2018-07-09", "close": 8.25, "volume": 33963.0}, {"date": "2018-07-10", "close": 8.5, "volume": 17536.0}, {"date": "2018-07-11", "close": 8.5, "volume": 11227.0}, {"date": "2018-07-12", "close": 9.5, "volume": 94927.0}, {"date": "2018-07-13", "close": 9.0, "volume": 11730.0}, {"date": "2018-07-16", "close": 9.75, "volume": 51097.0}, {"date": "2018-07-17", "close": 9.0, "volume": 41652.0}, {"date": "2018-07-18", "close": 9.0, "volume": 19223.0}, {"date": "2018-07-19", "close": 9.5, "volume": 17409.0}, {"date": "2018-07-20", "close": 9.25, "volume": 20622.0}, {"date": "2018-07-23", "close": 9.25, "volume": 26724.0}, {"date": "2018-07-24", "close": 9.0, "volume": 28057.0}, {"date": "2018-07-25", "close": 9.0, "volume": 4363.0}, {"date": "2018-07-26", "close": 9.0, "volume": 9408.0}, {"date": "2018-07-27", "close": 9.0, "volume": 12474.0}, {"date": "2018-07-30", "close": 9.25, "volume": 4640.0}, {"date": "2018-07-31", "close": 9.25, "volume": 15484.0}, {"date": "2018-08-01", "close": 9.25, "volume": 12334.0}, {"date": "2018-08-02", "close": 9.0, "volume": 11490.0}, {"date": "2018-08-03", "close": 9.0, "volume": 18449.0}, {"date": "2018-08-06", "close": 8.75, "volume": 49276.0}, {"date": "2018-08-07", "close": 9.0, "volume": 17555.0}, {"date": "2018-08-08", "close": 8.75, "volume": 10549.0}, {"date": "2018-08-09", "close": 8.75, "volume": 2240.0}, {"date": "2018-08-10", "close": 8.75, "volume": 37961.0}, {"date": "2018-08-13", "close": 8.5, "volume": 20987.0}, {"date": "2018-08-14", "close": 8.5, "volume": 10100.0}, {"date": "2018-08-15", "close": 8.5, "volume": 6323.0}, {"date": "2018-08-16", "close": 8.75, "volume": 20399.0}, {"date": "2018-08-17", "close": 8.75, "volume": 13464.0}, {"date": "2018-08-20", "close": 8.25, "volume": 55783.0}, {"date": "2018-08-21", "close": 8.0, "volume": 35019.0}, {"date": "2018-08-22", "close": 8.0, "volume": 71524.0}, {"date": "2018-08-23", "close": 8.25, "volume": 34585.0}, {"date": "2018-08-24", "close": 8.25, "volume": 6631.0}, {"date": "2018-08-27", "close": 8.0, "volume": 33309.0}, {"date": "2018-08-28", "close": 8.0, "volume": 49139.0}, {"date": "2018-08-29", "close": 8.25, "volume": 72702.0}, {"date": "2018-08-30", "close": 7.75, "volume": 61364.0}, {"date": "2018-08-31", "close": 7.75, "volume": 48711.0}, {"date": "2018-09-03", "close": 7.75, "volume": 50253.0}, {"date": "2018-09-04", "close": 8.0, "volume": 29000.0}, {"date": "2018-09-05", "close": 8.0, "volume": 71501.0}, {"date": "2018-09-06", "close": 8.25, "volume": 26756.0}, {"date": "2018-09-07", "close": 8.25, "volume": 15176.0}, {"date": "2018-09-10", "close": 8.25, "volume": 34234.0}, {"date": "2018-09-11", "close": 8.0, "volume": 8870.0}, {"date": "2018-09-12", "close": 8.0, "volume": 15973.0}, {"date": "2018-09-13", "close": 8.25, "volume": 25324.0}, {"date": "2018-09-14", "close": 8.5, "volume": 51321.0}, {"date": "2018-09-17", "close": 8.25, "volume": 6525.0}, {"date": "2018-09-18", "close": 8.5, "volume": 3437.0}, {"date": "2018-09-19", "close": 8.25, "volume": 58427.0}, {"date": "2018-09-20", "close": 8.25, "volume": 24252.0}, {"date": "2018-09-21", "close": 8.0, "volume": 7856.0}, {"date": "2018-09-24", "close": 8.25, "volume": 16552.0}, {"date": "2018-09-25", "close": 8.25, "volume": 10480.0}, {"date": "2018-09-26", "close": 8.5, "volume": 7622.0}, {"date": "2018-09-27", "close": 8.25, "volume": 14197.0}, {"date": "2018-09-28", "close": 9.25, "volume": 143585.0}, {"date": "2018-10-01", "close": 8.75, "volume": 54763.0}, {"date": "2018-10-02", "close": 8.75, "volume": 13666.0}, {"date": "2018-10-03", "close": 8.5, "volume": 22149.0}, {"date": "2018-10-04", "close": 8.5, "volume": 6206.0}, {"date": "2018-10-05", "close": 8.75, "volume": 5143.0}, {"date": "2018-10-08", "close": 8.75, "volume": 7340.0}, {"date": "2018-10-09", "close": 8.5, "volume": 8209.0}, {"date": "2018-10-10", "close": 8.5, "volume": 25503.0}, {"date": "2018-10-11", "close": 8.25, "volume": 47614.0}, {"date": "2018-10-12", "close": 8.25, "volume": 13626.0}, {"date": "2018-10-15", "close": 8.25, "volume": 8188.0}, {"date": "2018-10-16", "close": 8.25, "volume": 10622.0}, {"date": "2018-10-17", "close": 8.25, "volume": 15687.0}, {"date": "2018-10-18", "close": 8.25, "volume": 5602.0}, {"date": "2018-10-19", "close": 8.5, "volume": 8292.0}, {"date": "2018-10-22", "close": 8.25, "volume": 4901.0}, {"date": "2018-10-23", "close": 8.25, "volume": 28795.0}, {"date": "2018-10-24", "close": 8.25, "volume": 10280.0}, {"date": "2018-10-25", "close": 7.75, "volume": 107844.0}, {"date": "2018-10-26", "close": 7.5, "volume": 13089.0}, {"date": "2018-10-29", "close": 7.75, "volume": 34644.0}, {"date": "2018-10-30", "close": 7.5, "volume": 32788.0}, {"date": "2018-10-31", "close": 7.5, "volume": 8148.0}, {"date": "2018-11-01", "close": 7.75, "volume": 12903.0}, {"date": "2018-11-02", "close": 8.25, "volume": 17568.0}, {"date": "2018-11-05", "close": 7.75, "volume": 10660.0}, {"date": "2018-11-06", "close": 7.75, "volume": 8640.0}, {"date": "2018-11-07", "close": 8.0, "volume": 18560.0}, {"date": "2018-11-08", "close": 8.0, "volume": 23521.0}, {"date": "2018-11-09", "close": 8.25, "volume": 13002.0}, {"date": "2018-11-12", "close": 8.25, "volume": 20201.0}, {"date": "2018-11-14", "close": 10.5, "volume": 490596.0}, {"date": "2018-11-15", "close": 9.5, "volume": 348048.0}, {"date": "2018-11-16", "close": 8.75, "volume": 79959.0}, {"date": "2018-11-19", "close": 9.0, "volume": 36727.0}, {"date": "2018-11-20", "close": 9.75, "volume": 71698.0}, {"date": "2018-11-21", "close": 8.5, "volume": 101639.0}, {"date": "2018-11-22", "close": 8.5, "volume": 37773.0}, {"date": "2018-11-23", "close": 8.5, "volume": 33789.0}, {"date": "2018-11-26", "close": 8.25, "volume": 71641.0}, {"date": "2018-11-27", "close": 8.5, "volume": 37577.0}, {"date": "2018-11-28", "close": 8.5, "volume": 14796.0}, {"date": "2018-11-29", "close": 8.25, "volume": 83999.0}, {"date": "2018-11-30", "close": 8.0, "volume": 43923.0}, {"date": "2018-12-03", "close": 8.25, "volume": 60003.0}, {"date": "2018-12-04", "close": 8.25, "volume": 10288.0}, {"date": "2018-12-05", "close": 7.0, "volume": 385319.0}, {"date": "2018-12-06", "close": 6.75, "volume": 107224.0}, {"date": "2018-12-07", "close": 5.75, "volume": 226248.0}, {"date": "2018-12-10", "close": 5.75, "volume": 195938.0}, {"date": "2018-12-11", "close": 6.0, "volume": 142828.0}, {"date": "2018-12-12", "close": 5.75, "volume": 48826.0}, {"date": "2018-12-13", "close": 5.75, "volume": 12029.0}, {"date": "2018-12-14", "close": 6.0, "volume": 15634.0}, {"date": "2018-12-17", "close": 6.25, "volume": 20104.0}, {"date": "2018-12-18", "close": 6.25, "volume": 9292.0}, {"date": "2018-12-19", "close": 6.0, "volume": 14668.0}, {"date": "2018-12-20", "close": 5.25, "volume": 151644.0}, {"date": "2018-12-21", "close": 4.85, "volume": 157560.0}, {"date": "2018-12-24", "close": 4.6, "volume": 127767.0}, {"date": "2018-12-27", "close": 4.75, "volume": 33957.0}, {"date": "2018-12-28", "close": 4.7, "volume": 55665.0}, {"date": "2018-12-31", "close": 5.0, "volume": 11268.0}, {"date": "2019-01-02", "close": 4.8, "volume": 24410.0}, {"date": "2019-01-03", "close": 4.75, "volume": 24653.0}, {"date": "2019-01-04", "close": 4.6, "volume": 41210.0}, {"date": "2019-01-07", "close": 4.45, "volume": 68108.0}, {"date": "2019-01-08", "close": 4.3, "volume": 74348.0}, {"date": "2019-01-09", "close": 4.0, "volume": 152319.0}, {"date": "2019-01-10", "close": 3.75, "volume": 166313.0}, {"date": "2019-01-11", "close": 3.5, "volume": 151653.0}, {"date": "2019-01-14", "close": 4.25, "volume": 216088.0}, {"date": "2019-01-15", "close": 4.15, "volume": 194556.0}, {"date": "2019-01-16", "close": 5.5, "volume": 243088.0}, {"date": "2019-01-17", "close": 6.0, "volume": 167942.0}, {"date": "2019-01-18", "close": 5.5, "volume": 38432.0}, {"date": "2019-01-21", "close": 5.25, "volume": 23691.0}, {"date": "2019-01-22", "close": 5.25, "volume": 7128.0}, {"date": "2019-01-23", "close": 6.0, "volume": 127771.0}, {"date": "2019-01-24", "close": 6.0, "volume": 90493.0}, {"date": "2019-01-25", "close": 6.0, "volume": 30218.0}, {"date": "2019-01-29", "close": 6.25, "volume": 57612.0}, {"date": "2019-01-30", "close": 6.0, "volume": 36439.0}, {"date": "2019-01-31", "close": 6.0, "volume": 39333.0}, {"date": "2019-02-01", "close": 5.75, "volume": 18179.0}, {"date": "2019-02-04", "close": 5.75, "volume": 16178.0}, {"date": "2019-02-05", "close": 6.75, "volume": 153841.0}, {"date": "2019-02-06", "close": 6.25, "volume": 29279.0}, {"date": "2019-02-07", "close": 6.75, "volume": 100930.0}, {"date": "2019-02-08", "close": 6.5, "volume": 10277.0}, {"date": "2019-02-11", "close": 6.75, "volume": 144360.0}, {"date": "2019-02-12", "close": 6.25, "volume": 100235.0}, {"date": "2019-02-13", "close": 6.0, "volume": 38968.0}, {"date": "2019-02-14", "close": 6.0, "volume": 13135.0}, {"date": "2019-02-15", "close": 6.25, "volume": 3558.0}, {"date": "2019-02-18", "close": 6.5, "volume": 39292.0}, {"date": "2019-02-19", "close": 6.5, "volume": 2190.0}, {"date": "2019-02-20", "close": 6.5, "volume": 10808.0}, {"date": "2019-02-21", "close": 6.25, "volume": 5224.0}, {"date": "2019-02-25", "close": 5.5, "volume": 118172.0}, {"date": "2019-02-26", "close": 5.75, "volume": 82865.0}, {"date": "2019-02-27", "close": 5.5, "volume": 74423.0}, {"date": "2019-02-28", "close": 5.0, "volume": 119630.0}, {"date": "2019-03-01", "close": 5.25, "volume": 56243.0}, {"date": "2019-03-04", "close": 5.0, "volume": 113948.0}, {"date": "2019-03-05", "close": 4.95, "volume": 20771.0}, {"date": "2019-03-06", "close": 4.95, "volume": 35440.0}, {"date": "2019-03-07", "close": 5.0, "volume": 26482.0}, {"date": "2019-03-08", "close": 5.1, "volume": 13494.0}, {"date": "2019-03-11", "close": 4.9, "volume": 47409.0}, {"date": "2019-03-12", "close": 4.85, "volume": 30827.0}, {"date": "2019-03-13", "close": 4.75, "volume": 27297.0}, {"date": "2019-03-14", "close": 4.3, "volume": 53325.0}, {"date": "2019-03-15", "close": 4.8, "volume": 49451.0}, {"date": "2019-03-18", "close": 4.75, "volume": 12269.0}, {"date": "2019-03-19", "close": 4.95, "volume": 69351.0}, {"date": "2019-03-20", "close": 5.0, "volume": 40714.0}, {"date": "2019-03-21", "close": 4.5, "volume": 128003.0}, {"date": "2019-03-22", "close": 4.2, "volume": 75071.0}, {"date": "2019-03-25", "close": 3.9, "volume": 99709.0}, {"date": "2019-03-26", "close": 4.0, "volume": 66747.0}, {"date": "2019-03-27", "close": 3.9, "volume": 45150.0}, {"date": "2019-03-28", "close": 3.75, "volume": 65005.0}, {"date": "2019-03-29", "close": 3.85, "volume": 81212.0}, {"date": "2019-04-01", "close": 3.8, "volume": 68759.0}, {"date": "2019-04-02", "close": 3.8, "volume": 59998.0}, {"date": "2019-04-03", "close": 3.8, "volume": 53111.0}, {"date": "2019-04-04", "close": 4.1, "volume": 183463.0}, {"date": "2019-04-05", "close": 3.95, "volume": 46290.0}, {"date": "2019-04-08", "close": 3.85, "volume": 64206.0}, {"date": "2019-04-09", "close": 3.85, "volume": 28772.0}, {"date": "2019-04-10", "close": 3.85, "volume": 21699.0}, {"date": "2019-04-11", "close": 3.8, "volume": 29861.0}, {"date": "2019-04-12", "close": 3.9, "volume": 10025.0}, {"date": "2019-04-15", "close": 3.85, "volume": 30633.0}, {"date": "2019-04-16", "close": 3.9, "volume": 34909.0}, {"date": "2019-04-17", "close": 3.9, "volume": 25145.0}, {"date": "2019-04-18", "close": 3.9, "volume": 33244.0}, {"date": "2019-04-23", "close": 3.9, "volume": 12990.0}, {"date": "2019-04-24", "close": 4.05, "volume": 81445.0}, {"date": "2019-04-26", "close": 4.05, "volume": 52630.0}, {"date": "2019-04-29", "close": 4.05, "volume": 18078.0}, {"date": "2019-04-30", "close": 3.9, "volume": 53551.0}, {"date": "2019-05-01", "close": 3.85, "volume": 55612.0}, {"date": "2019-05-02", "close": 4.0, "volume": 20684.0}, {"date": "2019-05-03", "close": 3.65, "volume": 172088.0}, {"date": "2019-05-06", "close": 4.4, "volume": 271824.0}, {"date": "2019-05-07", "close": 4.45, "volume": 298351.0}, {"date": "2019-05-08", "close": 4.5, "volume": 102163.0}, {"date": "2019-05-09", "close": 4.35, "volume": 40896.0}, {"date": "2019-05-10", "close": 4.3, "volume": 20673.0}, {"date": "2019-05-13", "close": 4.2, "volume": 26159.0}, {"date": "2019-05-14", "close": 4.1, "volume": 22076.0}, {"date": "2019-05-15", "close": 4.35, "volume": 37791.0}, {"date": "2019-05-16", "close": 4.45, "volume": 19109.0}, {"date": "2019-05-17", "close": 4.25, "volume": 19287.0}, {"date": "2019-05-20", "close": 4.25, "volume": 22976.0}, {"date": "2019-05-21", "close": 4.1, "volume": 35490.0}, {"date": "2019-05-22", "close": 4.1, "volume": 44009.0}, {"date": "2019-05-23", "close": 4.05, "volume": 20370.0}, {"date": "2019-05-24", "close": 4.05, "volume": 4720.0}, {"date": "2019-05-27", "close": 4.15, "volume": 17104.0}, {"date": "2019-05-28", "close": 4.15, "volume": 46578.0}, {"date": "2019-05-29", "close": 4.05, "volume": 65067.0}, {"date": "2019-05-30", "close": 4.0, "volume": 25421.0}, {"date": "2019-05-31", "close": 3.95, "volume": 22055.0}, {"date": "2019-06-03", "close": 4.0, "volume": 15205.0}, {"date": "2019-06-04", "close": 3.85, "volume": 49748.0}, {"date": "2019-06-05", "close": 3.8, "volume": 23848.0}, {"date": "2019-06-06", "close": 3.75, "volume": 36575.0}, {"date": "2019-06-07", "close": 3.75, "volume": 19995.0}, {"date": "2019-06-11", "close": 3.7, "volume": 17877.0}, {"date": "2019-06-12", "close": 3.65, "volume": 6090.0}, {"date": "2019-06-13", "close": 3.6, "volume": 48519.0}, {"date": "2019-06-14", "close": 3.6, "volume": 50151.0}, {"date": "2019-06-17", "close": 3.75, "volume": 19577.0}, {"date": "2019-06-18", "close": 3.8, "volume": 38114.0}, {"date": "2019-06-19", "close": 3.75, "volume": 24255.0}, {"date": "2019-06-20", "close": 3.6, "volume": 24805.0}, {"date": "2019-06-21", "close": 3.8, "volume": 81298.0}, {"date": "2019-06-24", "close": 3.85, "volume": 48818.0}, {"date": "2019-06-25", "close": 3.65, "volume": 34063.0}, {"date": "2019-06-26", "close": 3.6, "volume": 28312.0}, {"date": "2019-06-27", "close": 3.65, "volume": 11207.0}, {"date": "2019-06-28", "close": 3.7, "volume": 32613.0}, {"date": "2019-07-01", "close": 3.75, "volume": 26715.0}, {"date": "2019-07-02", "close": 3.75, "volume": 7000.0}, {"date": "2019-07-03", "close": 3.65, "volume": 28552.0}, {"date": "2019-07-04", "close": 3.75, "volume": 11077.0}, {"date": "2019-07-05", "close": 3.75, "volume": 17206.0}, {"date": "2019-07-08", "close": 3.85, "volume": 27824.0}, {"date": "2019-07-09", "close": 3.85, "volume": 8867.0}, {"date": "2019-07-10", "close": 3.9, "volume": 28201.0}, {"date": "2019-07-11", "close": 3.9, "volume": 29896.0}, {"date": "2019-07-12", "close": 3.9, "volume": 10604.0}, {"date": "2019-07-15", "close": 4.1, "volume": 144528.0}, {"date": "2019-07-16", "close": 4.2, "volume": 135278.0}, {"date": "2019-07-17", "close": 4.2, "volume": 50598.0}, {"date": "2019-07-18", "close": 4.65, "volume": 93349.0}, {"date": "2019-07-19", "close": 4.5, "volume": 102082.0}, {"date": "2019-07-22", "close": 4.6, "volume": 54900.0}, {"date": "2019-07-23", "close": 4.65, "volume": 35583.0}, {"date": "2019-07-24", "close": 4.65, "volume": 105082.0}, {"date": "2019-07-25", "close": 4.55, "volume": 43868.0}, {"date": "2019-07-26", "close": 4.3, "volume": 157842.0}, {"date": "2019-07-29", "close": 4.35, "volume": 13452.0}, {"date": "2019-07-30", "close": 4.3, "volume": 23482.0}, {"date": "2019-07-31", "close": 4.05, "volume": 32307.0}, {"date": "2019-08-01", "close": 3.9, "volume": 32709.0}, {"date": "2019-08-02", "close": 4.0, "volume": 17836.0}, {"date": "2019-08-05", "close": 3.75, "volume": 84794.0}, {"date": "2019-08-06", "close": 3.6, "volume": 152324.0}, {"date": "2019-08-07", "close": 3.65, "volume": 36112.0}, {"date": "2019-08-08", "close": 3.75, "volume": 69287.0}, {"date": "2019-08-09", "close": 3.75, "volume": 11187.0}, {"date": "2019-08-12", "close": 3.95, "volume": 38770.0}, {"date": "2019-08-13", "close": 3.8, "volume": 61670.0}, {"date": "2019-08-14", "close": 3.75, "volume": 40343.0}, {"date": "2019-08-15", "close": 3.7, "volume": 59942.0}, {"date": "2019-08-16", "close": 3.7, "volume": 13940.0}, {"date": "2019-08-19", "close": 3.65, "volume": 29985.0}, {"date": "2019-08-20", "close": 3.7, "volume": 21176.0}, {"date": "2019-08-21", "close": 3.75, "volume": 15583.0}, {"date": "2019-08-22", "close": 3.75, "volume": 31892.0}, {"date": "2019-08-23", "close": 3.7, "volume": 23813.0}, {"date": "2019-08-26", "close": 3.7, "volume": 24755.0}, {"date": "2019-08-27", "close": 3.6, "volume": 23566.0}, {"date": "2019-08-28", "close": 3.65, "volume": 11448.0}, {"date": "2019-08-29", "close": 3.7, "volume": 4610.0}, {"date": "2019-08-30", "close": 3.65, "volume": 6880.0}, {"date": "2019-09-02", "close": 3.6, "volume": 13691.0}, {"date": "2019-09-03", "close": 3.6, "volume": 15519.0}, {"date": "2019-09-04", "close": 3.6, "volume": 11616.0}, {"date": "2019-09-05", "close": 3.5, "volume": 68267.0}, {"date": "2019-09-06", "close": 3.7, "volume": 37426.0}, {"date": "2019-09-09", "close": 3.65, "volume": 5437.0}, {"date": "2019-09-10", "close": 3.6, "volume": 6125.0}, {"date": "2019-09-11", "close": 3.7, "volume": 62514.0}, {"date": "2019-09-12", "close": 3.7, "volume": 98547.0}, {"date": "2019-09-13", "close": 3.65, "volume": 20883.0}, {"date": "2019-09-16", "close": 3.7, "volume": 70100.0}, {"date": "2019-09-17", "close": 3.75, "volume": 41625.0}, {"date": "2019-09-18", "close": 3.6, "volume": 92802.0}, {"date": "2019-09-19", "close": 3.45, "volume": 72093.0}, {"date": "2019-09-20", "close": 3.5, "volume": 57910.0}, {"date": "2019-09-23", "close": 3.45, "volume": 37981.0}, {"date": "2019-09-24", "close": 3.35, "volume": 95138.0}, {"date": "2019-09-25", "close": 3.25, "volume": 96826.0}, {"date": "2019-09-26", "close": 3.5, "volume": 68388.0}, {"date": "2019-09-27", "close": 3.45, "volume": 58947.0}, {"date": "2019-09-30", "close": 3.3, "volume": 34227.0}, {"date": "2019-10-01", "close": 3.3, "volume": 15825.0}, {"date": "2019-10-02", "close": 3.25, "volume": 42861.0}, {"date": "2019-10-03", "close": 3.05, "volume": 60310.0}, {"date": "2019-10-04", "close": 3.1, "volume": 49730.0}, {"date": "2019-10-07", "close": 3.05, "volume": 26087.0}, {"date": "2019-10-08", "close": 3.0, "volume": 13352.0}, {"date": "2019-10-09", "close": 2.9, "volume": 42475.0}, {"date": "2019-10-10", "close": 2.95, "volume": 11925.0}, {"date": "2019-10-11", "close": 3.1, "volume": 92131.0}, {"date": "2019-10-14", "close": 3.05, "volume": 43819.0}, {"date": "2019-10-15", "close": 3.15, "volume": 26851.0}, {"date": "2019-10-16", "close": 3.15, "volume": 61755.0}, {"date": "2019-10-17", "close": 3.0, "volume": 66632.0}, {"date": "2019-10-18", "close": 3.15, "volume": 22910.0}, {"date": "2019-10-21", "close": 3.05, "volume": 42615.0}, {"date": "2019-10-22", "close": 3.05, "volume": 31284.0}, {"date": "2019-10-23", "close": 3.05, "volume": 23600.0}, {"date": "2019-10-24", "close": 3.05, "volume": 15802.0}, {"date": "2019-10-25", "close": 3.05, "volume": 46609.0}, {"date": "2019-10-28", "close": 3.0, "volume": 9117.0}, {"date": "2019-10-29", "close": 3.05, "volume": 8613.0}, {"date": "2019-10-30", "close": 3.05, "volume": 32890.0}, {"date": "2019-10-31", "close": 3.0, "volume": 34599.0}, {"date": "2019-11-01", "close": 2.95, "volume": 70647.0}, {"date": "2019-11-04", "close": 3.0, "volume": 13113.0}, {"date": "2019-11-05", "close": 2.95, "volume": 53545.0}, {"date": "2019-11-06", "close": 3.0, "volume": 12425.0}, {"date": "2019-11-07", "close": 2.95, "volume": 13762.0}, {"date": "2019-11-08", "close": 2.95, "volume": 48890.0}, {"date": "2019-11-11", "close": 2.95, "volume": 99705.0}, {"date": "2019-11-12", "close": 2.95, "volume": 53213.0}, {"date": "2019-11-13", "close": 2.9, "volume": 51380.0}, {"date": "2019-11-14", "close": 2.75, "volume": 49738.0}, {"date": "2019-11-15", "close": 2.8, "volume": 20939.0}, {"date": "2019-11-18", "close": 2.75, "volume": 9442.0}, {"date": "2019-11-19", "close": 2.8, "volume": 13787.0}, {"date": "2019-11-20", "close": 2.75, "volume": 6882.0}, {"date": "2019-11-21", "close": 2.75, "volume": 13438.0}, {"date": "2019-11-22", "close": 2.75, "volume": 6257.0}, {"date": "2019-11-25", "close": 2.7, "volume": 12461.0}, {"date": "2019-11-26", "close": 2.85, "volume": 17534.0}, {"date": "2019-11-27", "close": 2.7, "volume": 57476.0}, {"date": "2019-11-28", "close": 2.7, "volume": 9427.0}, {"date": "2019-11-29", "close": 2.6, "volume": 21373.0}, {"date": "2019-12-02", "close": 2.65, "volume": 11305.0}, {"date": "2019-12-05", "close": 2.2, "volume": 249896.0}, {"date": "2019-12-06", "close": 2.2, "volume": 79701.0}, {"date": "2019-12-09", "close": 2.2, "volume": 75511.0}, {"date": "2019-12-10", "close": 2.3, "volume": 124050.0}, {"date": "2019-12-11", "close": 2.3, "volume": 53031.0}, {"date": "2019-12-12", "close": 2.2, "volume": 59942.0}, {"date": "2019-12-13", "close": 2.2, "volume": 22641.0}, {"date": "2019-12-16", "close": 2.25, "volume": 25883.0}, {"date": "2019-12-17", "close": 2.3, "volume": 19250.0}, {"date": "2019-12-18", "close": 2.3, "volume": 3382.0}, {"date": "2019-12-19", "close": 2.2, "volume": 50063.0}, {"date": "2019-12-20", "close": 2.2, "volume": 30219.0}, {"date": "2019-12-23", "close": 2.25, "volume": 96132.0}, {"date": "2019-12-24", "close": 2.2, "volume": 16187.0}, {"date": "2019-12-27", "close": 2.3, "volume": 45570.0}, {"date": "2019-12-30", "close": 2.25, "volume": 13202.0}, {"date": "2019-12-31", "close": 2.25, "volume": 26146.0}, {"date": "2020-01-02", "close": 2.25, "volume": 7231.0}, {"date": "2020-01-03", "close": 2.35, "volume": 22481.0}, {"date": "2020-01-06", "close": 2.3, "volume": 18521.0}, {"date": "2020-01-07", "close": 2.35, "volume": 24445.0}, {"date": "2020-01-08", "close": 2.3, "volume": 10531.0}, {"date": "2020-01-09", "close": 2.35, "volume": 10238.0}, {"date": "2020-01-10", "close": 2.3, "volume": 19614.0}, {"date": "2020-01-13", "close": 2.45, "volume": 28645.0}, {"date": "2020-01-14", "close": 2.45, "volume": 12540.0}, {"date": "2020-01-15", "close": 2.65, "volume": 32965.0}, {"date": "2020-01-16", "close": 2.65, "volume": 23152.0}, {"date": "2020-01-17", "close": 2.65, "volume": 18172.0}, {"date": "2020-01-20", "close": 2.85, "volume": 46540.0}, {"date": "2020-01-21", "close": 2.7, "volume": 29067.0}, {"date": "2020-01-22", "close": 2.65, "volume": 19609.0}, {"date": "2020-01-23", "close": 2.6, "volume": 10632.0}, {"date": "2020-01-24", "close": 2.75, "volume": 17620.0}, {"date": "2020-01-28", "close": 2.55, "volume": 24031.0}, {"date": "2020-01-29", "close": 2.6, "volume": 5641.0}, {"date": "2020-01-30", "close": 2.45, "volume": 51057.0}, {"date": "2020-01-31", "close": 2.4, "volume": 12495.0}, {"date": "2020-02-03", "close": 2.3, "volume": 31424.0}, {"date": "2020-02-04", "close": 2.35, "volume": 25166.0}, {"date": "2020-02-05", "close": 2.4, "volume": 33221.0}, {"date": "2020-02-06", "close": 2.65, "volume": 17725.0}, {"date": "2020-02-07", "close": 2.6, "volume": 12177.0}, {"date": "2020-02-10", "close": 2.55, "volume": 15610.0}, {"date": "2020-02-11", "close": 2.6, "volume": 28244.0}, {"date": "2020-02-12", "close": 2.6, "volume": 30496.0}, {"date": "2020-02-13", "close": 2.65, "volume": 37817.0}, {"date": "2020-02-14", "close": 2.9, "volume": 21087.0}, {"date": "2020-02-17", "close": 2.6, "volume": 51320.0}, {"date": "2020-02-18", "close": 2.65, "volume": 307840.0}, {"date": "2020-02-19", "close": 2.55, "volume": 43176.0}, {"date": "2020-02-20", "close": 2.5, "volume": 4937.0}, {"date": "2020-02-21", "close": 2.5, "volume": 11239.0}, {"date": "2020-02-24", "close": 2.45, "volume": 41862.0}, {"date": "2020-02-25", "close": 2.35, "volume": 122334.0}, {"date": "2020-02-26", "close": 2.35, "volume": 29490.0}, {"date": "2020-02-27", "close": 2.15, "volume": 52204.0}, {"date": "2020-02-28", "close": 1.75, "volume": 149052.0}, {"date": "2020-03-02", "close": 1.65, "volume": 161928.0}, {"date": "2020-03-03", "close": 1.7, "volume": 102366.0}, {"date": "2020-03-04", "close": 1.8, "volume": 69224.0}, {"date": "2020-03-05", "close": 1.75, "volume": 21876.0}, {"date": "2020-03-06", "close": 1.7, "volume": 26766.0}, {"date": "2020-03-09", "close": 1.45, "volume": 78031.0}, {"date": "2020-03-10", "close": 1.45, "volume": 82070.0}, {"date": "2020-03-11", "close": 1.45, "volume": 69670.0}, {"date": "2020-03-12", "close": 1.2, "volume": 198184.0}, {"date": "2020-03-13", "close": 1.1, "volume": 177009.0}, {"date": "2020-03-16", "close": 0.75, "volume": 224962.0}, {"date": "2020-03-17", "close": 0.8, "volume": 296234.0}, {"date": "2020-03-18", "close": 0.8, "volume": 102356.0}, {"date": "2020-03-19", "close": 0.7, "volume": 168278.0}, {"date": "2020-03-20", "close": 0.7, "volume": 160665.0}, {"date": "2020-03-23", "close": 0.55, "volume": 220173.0}, {"date": "2020-03-24", "close": 0.65, "volume": 74207.0}, {"date": "2020-03-25", "close": 0.75, "volume": 95971.0}, {"date": "2020-03-26", "close": 0.85, "volume": 91798.0}, {"date": "2020-03-27", "close": 0.95, "volume": 155365.0}, {"date": "2020-03-30", "close": 0.95, "volume": 55760.0}, {"date": "2020-03-31", "close": 1.1, "volume": 54639.0}, {"date": "2020-04-01", "close": 1.3, "volume": 86773.0}, {"date": "2020-04-02", "close": 1.3, "volume": 70468.0}, {"date": "2020-04-03", "close": 1.6, "volume": 101920.0}, {"date": "2020-04-06", "close": 1.6, "volume": 71994.0}, {"date": "2020-04-07", "close": 1.5, "volume": 87716.0}, {"date": "2020-04-08", "close": 1.55, "volume": 13188.0}, {"date": "2020-04-09", "close": 1.5, "volume": 46248.0}, {"date": "2020-04-14", "close": 1.4, "volume": 54786.0}, {"date": "2020-04-15", "close": 1.4, "volume": 48514.0}, {"date": "2020-04-16", "close": 1.45, "volume": 8390.0}, {"date": "2020-04-17", "close": 1.4, "volume": 27445.0}, {"date": "2020-04-20", "close": 1.35, "volume": 43676.0}, {"date": "2020-04-21", "close": 1.2, "volume": 67508.0}, {"date": "2020-04-22", "close": 1.1, "volume": 37755.0}, {"date": "2020-04-23", "close": 1.15, "volume": 65490.0}, {"date": "2020-04-24", "close": 1.05, "volume": 104694.0}, {"date": "2020-04-27", "close": 1.2, "volume": 29402.0}, {"date": "2020-04-28", "close": 1.2, "volume": 71795.0}, {"date": "2020-04-29", "close": 1.35, "volume": 19987.0}, {"date": "2020-04-30", "close": 1.45, "volume": 57878.0}, {"date": "2020-05-01", "close": 1.3, "volume": 57349.0}, {"date": "2020-05-04", "close": 1.25, "volume": 32740.0}, {"date": "2020-05-05", "close": 1.2, "volume": 54899.0}, {"date": "2020-05-06", "close": 1.15, "volume": 31100.0}, {"date": "2020-05-07", "close": 1.15, "volume": 28744.0}, {"date": "2020-05-08", "close": 1.15, "volume": 35219.0}, {"date": "2020-05-11", "close": 1.15, "volume": 28577.0}, {"date": "2020-05-12", "close": 1.1, "volume": 31266.0}, {"date": "2020-05-13", "close": 1.15, "volume": 7538.0}, {"date": "2020-05-14", "close": 1.1, "volume": 33646.0}, {"date": "2020-05-15", "close": 1.15, "volume": 18063.0}, {"date": "2020-05-18", "close": 1.1, "volume": 33955.0}, {"date": "2020-05-19", "close": 1.1, "volume": 16208.0}, {"date": "2020-05-20", "close": 1.1, "volume": 32319.0}, {"date": "2020-05-21", "close": 1.1, "volume": 37369.0}, {"date": "2020-05-22", "close": 1.15, "volume": 25407.0}, {"date": "2020-05-25", "close": 1.1, "volume": 56210.0}, {"date": "2020-05-26", "close": 1.1, "volume": 58023.0}, {"date": "2020-05-27", "close": 1.05, "volume": 39470.0}, {"date": "2020-05-28", "close": 1.05, "volume": 28134.0}, {"date": "2020-05-29", "close": 1.1, "volume": 27276.0}, {"date": "2020-06-01", "close": 1.15, "volume": 33385.0}, {"date": "2020-06-02", "close": 1.1, "volume": 15716.0}, {"date": "2020-06-03", "close": 1.45, "volume": 232896.0}, {"date": "2020-06-04", "close": 3.1, "volume": 2378820.0}, {"date": "2020-06-05", "close": 3.15, "volume": 737870.0}, {"date": "2020-06-09", "close": 3.0, "volume": 279612.0}, {"date": "2020-06-10", "close": 2.65, "volume": 301404.0}, {"date": "2020-06-11", "close": 2.5, "volume": 202424.0}, {"date": "2020-06-12", "close": 2.25, "volume": 279215.0}, {"date": "2020-06-15", "close": 2.2, "volume": 176662.0}, {"date": "2020-06-16", "close": 2.3, "volume": 41575.0}, {"date": "2020-06-17", "close": 2.5, "volume": 177321.0}, {"date": "2020-06-18", "close": 2.45, "volume": 68635.0}, {"date": "2020-06-19", "close": 2.35, "volume": 32157.0}, {"date": "2020-06-22", "close": 2.2, "volume": 59395.0}, {"date": "2020-06-23", "close": 2.25, "volume": 22505.0}, {"date": "2020-06-24", "close": 1.85, "volume": 425019.0}, {"date": "2020-06-25", "close": 1.75, "volume": 58226.0}, {"date": "2020-06-26", "close": 1.8, "volume": 60057.0}, {"date": "2020-06-29", "close": 1.65, "volume": 126153.0}, {"date": "2020-06-30", "close": 1.6, "volume": 115754.0}, {"date": "2020-07-01", "close": 1.75, "volume": 52416.0}, {"date": "2020-07-02", "close": 2.2, "volume": 294755.0}, {"date": "2020-07-03", "close": 2.1, "volume": 76246.0}, {"date": "2020-07-06", "close": 2.25, "volume": 70546.0}, {"date": "2020-07-07", "close": 2.75, "volume": 336383.0}, {"date": "2020-07-08", "close": 3.25, "volume": 430787.0}, {"date": "2020-07-09", "close": 3.6, "volume": 331985.0}, {"date": "2020-07-10", "close": 4.45, "volume": 1467890.0}, {"date": "2020-07-13", "close": 3.8, "volume": 1142128.0}, {"date": "2020-07-14", "close": 3.35, "volume": 269110.0}, {"date": "2020-07-15", "close": 3.15, "volume": 297143.0}, {"date": "2020-07-16", "close": 2.95, "volume": 217400.0}, {"date": "2020-07-17", "close": 2.95, "volume": 88819.0}, {"date": "2020-07-20", "close": 2.75, "volume": 105943.0}, {"date": "2020-07-21", "close": 3.2, "volume": 234916.0}, {"date": "2020-07-22", "close": 3.05, "volume": 104741.0}, {"date": "2020-07-23", "close": 3.05, "volume": 48622.0}, {"date": "2020-07-24", "close": 2.9, "volume": 59106.0}, {"date": "2020-07-27", "close": 3.0, "volume": 75188.0}, {"date": "2020-07-28", "close": 3.1, "volume": 67495.0}, {"date": "2020-07-29", "close": 3.1, "volume": 44104.0}, {"date": "2020-07-30", "close": 3.3, "volume": 130891.0}, {"date": "2020-07-31", "close": 3.0, "volume": 109223.0}, {"date": "2020-08-03", "close": 3.15, "volume": 39932.0}, {"date": "2020-08-04", "close": 3.1, "volume": 33553.0}, {"date": "2020-08-05", "close": 3.05, "volume": 56240.0}, {"date": "2020-08-06", "close": 3.1, "volume": 17516.0}, {"date": "2020-08-07", "close": 3.1, "volume": 28074.0}, {"date": "2020-08-10", "close": 4.05, "volume": 279738.0}, {"date": "2020-08-11", "close": 3.65, "volume": 258793.0}, {"date": "2020-08-12", "close": 3.5, "volume": 34306.0}, {"date": "2020-08-13", "close": 3.6, "volume": 32306.0}, {"date": "2020-08-14", "close": 3.8, "volume": 84569.0}, {"date": "2020-08-19", "close": 3.75, "volume": 251364.0}, {"date": "2020-08-20", "close": 3.7, "volume": 52913.0}, {"date": "2020-08-21", "close": 3.4, "volume": 181184.0}, {"date": "2020-08-24", "close": 3.1, "volume": 282733.0}, {"date": "2020-08-25", "close": 3.25, "volume": 658531.0}, {"date": "2020-08-26", "close": 3.05, "volume": 168251.0}, {"date": "2020-08-27", "close": 3.0, "volume": 108858.0}, {"date": "2020-08-28", "close": 3.0, "volume": 38208.0}, {"date": "2020-08-31", "close": 2.9, "volume": 159107.0}, {"date": "2020-09-01", "close": 2.95, "volume": 116858.0}, {"date": "2020-09-02", "close": 3.25, "volume": 281564.0}, {"date": "2020-09-03", "close": 3.15, "volume": 115224.0}, {"date": "2020-09-04", "close": 3.0, "volume": 153493.0}, {"date": "2020-09-07", "close": 3.05, "volume": 96930.0}, {"date": "2020-09-08", "close": 3.25, "volume": 129560.0}, {"date": "2020-09-09", "close": 3.1, "volume": 302549.0}, {"date": "2020-09-10", "close": 3.0, "volume": 73616.0}, {"date": "2020-09-11", "close": 2.95, "volume": 161681.0}, {"date": "2020-09-14", "close": 2.95, "volume": 77378.0}, {"date": "2020-09-15", "close": 2.95, "volume": 38210.0}, {"date": "2020-09-16", "close": 2.95, "volume": 40398.0}, {"date": "2020-09-17", "close": 2.85, "volume": 103845.0}, {"date": "2020-09-18", "close": 2.95, "volume": 65412.0}, {"date": "2020-09-21", "close": 2.85, "volume": 72797.0}, {"date": "2020-09-22", "close": 2.75, "volume": 56848.0}, {"date": "2020-09-23", "close": 2.65, "volume": 97704.0}, {"date": "2020-09-24", "close": 2.65, "volume": 29097.0}, {"date": "2020-09-25", "close": 2.7, "volume": 36842.0}, {"date": "2020-09-28", "close": 2.85, "volume": 39637.0}, {"date": "2020-09-29", "close": 2.8, "volume": 53877.0}, {"date": "2020-09-30", "close": 2.8, "volume": 20027.0}, {"date": "2020-10-01", "close": 2.75, "volume": 45748.0}, {"date": "2020-10-02", "close": 2.65, "volume": 26474.0}, {"date": "2020-10-05", "close": 2.7, "volume": 37845.0}, {"date": "2020-10-06", "close": 2.7, "volume": 9351.0}, {"date": "2020-10-07", "close": 2.75, "volume": 22425.0}, {"date": "2020-10-08", "close": 2.75, "volume": 70863.0}, {"date": "2020-10-09", "close": 2.75, "volume": 21364.0}, {"date": "2020-10-12", "close": 2.85, "volume": 35376.0}, {"date": "2020-10-13", "close": 2.85, "volume": 64548.0}, {"date": "2020-10-14", "close": 2.85, "volume": 33414.0}, {"date": "2020-10-15", "close": 2.9, "volume": 17595.0}, {"date": "2020-10-16", "close": 2.9, "volume": 46940.0}, {"date": "2020-10-19", "close": 2.85, "volume": 16168.0}, {"date": "2020-10-20", "close": 2.85, "volume": 32832.0}, {"date": "2020-10-21", "close": 2.85, "volume": 18361.0}, {"date": "2020-10-22", "close": 2.8, "volume": 136735.0}, {"date": "2020-10-23", "close": 2.8, "volume": 70148.0}, {"date": "2020-10-26", "close": 2.8, "volume": 58713.0}, {"date": "2020-10-27", "close": 2.8, "volume": 298879.0}, {"date": "2020-10-28", "close": 2.8, "volume": 44091.0}, {"date": "2020-10-29", "close": 2.55, "volume": 122532.0}, {"date": "2020-10-30", "close": 2.5, "volume": 99907.0}, {"date": "2020-11-02", "close": 2.4, "volume": 71531.0}, {"date": "2020-11-03", "close": 2.4, "volume": 50389.0}, {"date": "2020-11-04", "close": 2.45, "volume": 77199.0}, {"date": "2020-11-05", "close": 2.45, "volume": 29967.0}, {"date": "2020-11-06", "close": 2.4, "volume": 28167.0}, {"date": "2020-11-09", "close": 2.4, "volume": 87339.0}, {"date": "2020-11-10", "close": 2.4, "volume": 79427.0}, {"date": "2020-11-11", "close": 2.45, "volume": 51954.0}, {"date": "2020-11-12", "close": 2.5, "volume": 53494.0}, {"date": "2020-11-13", "close": 2.5, "volume": 32980.0}, {"date": "2020-11-16", "close": 2.5, "volume": 6798.0}, {"date": "2020-11-17", "close": 2.45, "volume": 26426.0}, {"date": "2020-11-18", "close": 2.3, "volume": 82142.0}, {"date": "2020-11-19", "close": 2.3, "volume": 89594.0}, {"date": "2020-11-20", "close": 2.3, "volume": 42296.0}, {"date": "2020-11-23", "close": 2.25, "volume": 75705.0}, {"date": "2020-11-24", "close": 2.25, "volume": 47951.0}, {"date": "2020-11-25", "close": 2.25, "volume": 72448.0}, {"date": "2020-11-26", "close": 2.3, "volume": 50966.0}, {"date": "2020-11-27", "close": 2.25, "volume": 25861.0}, {"date": "2020-11-30", "close": 2.2, "volume": 73012.0}, {"date": "2020-12-01", "close": 2.3, "volume": 25650.0}, {"date": "2020-12-02", "close": 2.6, "volume": 142287.0}, {"date": "2020-12-03", "close": 2.45, "volume": 114145.0}, {"date": "2020-12-04", "close": 2.4, "volume": 40661.0}, {"date": "2020-12-07", "close": 2.4, "volume": 63103.0}, {"date": "2020-12-08", "close": 2.4, "volume": 17133.0}, {"date": "2020-12-09", "close": 2.35, "volume": 38612.0}, {"date": "2020-12-10", "close": 2.4, "volume": 38422.0}, {"date": "2020-12-11", "close": 2.4, "volume": 37189.0}, {"date": "2020-12-14", "close": 2.35, "volume": 39277.0}, {"date": "2020-12-15", "close": 2.25, "volume": 88225.0}, {"date": "2020-12-16", "close": 2.2, "volume": 26407.0}, {"date": "2020-12-17", "close": 2.15, "volume": 64997.0}, {"date": "2020-12-18", "close": 2.15, "volume": 138079.0}, {"date": "2020-12-21", "close": 2.1, "volume": 73833.0}, {"date": "2020-12-22", "close": 2.1, "volume": 32714.0}, {"date": "2020-12-23", "close": 2.15, "volume": 80739.0}, {"date": "2020-12-24", "close": 2.1, "volume": 62263.0}, {"date": "2020-12-29", "close": 2.2, "volume": 68585.0}, {"date": "2020-12-30", "close": 2.3, "volume": 66754.0}, {"date": "2020-12-31", "close": 2.25, "volume": 12615.0}, {"date": "2021-01-04", "close": 2.2, "volume": 49419.0}, {"date": "2021-01-05", "close": 2.2, "volume": 50033.0}, {"date": "2021-01-06", "close": 2.2, "volume": 85655.0}, {"date": "2021-01-07", "close": 2.15, "volume": 33459.0}, {"date": "2021-01-08", "close": 2.25, "volume": 93113.0}, {"date": "2021-01-11", "close": 2.25, "volume": 48794.0}, {"date": "2021-01-12", "close": 2.35, "volume": 71439.0}, {"date": "2021-01-13", "close": 2.3, "volume": 43846.0}, {"date": "2021-01-14", "close": 2.4, "volume": 216953.0}, {"date": "2021-01-15", "close": 2.6, "volume": 252708.0}, {"date": "2021-01-18", "close": 2.4, "volume": 80969.0}, {"date": "2021-01-19", "close": 2.55, "volume": 130374.0}, {"date": "2021-01-20", "close": 2.5, "volume": 122130.0}, {"date": "2021-01-21", "close": 2.55, "volume": 56347.0}, {"date": "2021-01-22", "close": 2.5, "volume": 49677.0}, {"date": "2021-01-25", "close": 2.65, "volume": 77459.0}, {"date": "2021-01-27", "close": 2.65, "volume": 82729.0}, {"date": "2021-01-28", "close": 2.6, "volume": 66885.0}, {"date": "2021-01-29", "close": 2.6, "volume": 24867.0}, {"date": "2021-02-01", "close": 2.5, "volume": 103200.0}, {"date": "2021-02-02", "close": 2.5, "volume": 47553.0}, {"date": "2021-02-03", "close": 2.5, "volume": 26565.0}, {"date": "2021-02-04", "close": 2.5, "volume": 30864.0}, {"date": "2021-02-05", "close": 2.5, "volume": 26595.0}, {"date": "2021-02-08", "close": 2.5, "volume": 58762.0}, {"date": "2021-02-09", "close": 2.45, "volume": 13899.0}, {"date": "2021-02-10", "close": 2.4, "volume": 97378.0}, {"date": "2021-02-11", "close": 2.55, "volume": 75561.0}, {"date": "2021-02-12", "close": 2.45, "volume": 29409.0}, {"date": "2021-02-15", "close": 2.5, "volume": 76658.0}, {"date": "2021-02-16", "close": 2.55, "volume": 119380.0}, {"date": "2021-02-17", "close": 2.6, "volume": 155808.0}, {"date": "2021-02-18", "close": 2.55, "volume": 69956.0}, {"date": "2021-02-19", "close": 2.55, "volume": 131773.0}, {"date": "2021-02-22", "close": 2.75, "volume": 254691.0}, {"date": "2021-02-23", "close": 2.7, "volume": 96820.0}, {"date": "2021-02-24", "close": 2.65, "volume": 27301.0}, {"date": "2021-02-25", "close": 2.65, "volume": 48938.0}, {"date": "2021-02-26", "close": 2.5, "volume": 212078.0}, {"date": "2021-03-01", "close": 2.5, "volume": 59484.0}, {"date": "2021-03-02", "close": 2.5, "volume": 75550.0}, {"date": "2021-03-03", "close": 2.45, "volume": 25130.0}, {"date": "2021-03-04", "close": 2.45, "volume": 34288.0}, {"date": "2021-03-05", "close": 2.55, "volume": 70122.0}, {"date": "2021-03-08", "close": 2.45, "volume": 19141.0}, {"date": "2021-03-09", "close": 2.5, "volume": 33078.0}, {"date": "2021-03-10", "close": 2.65, "volume": 79972.0}, {"date": "2021-03-11", "close": 2.5, "volume": 62437.0}, {"date": "2021-03-12", "close": 2.55, "volume": 31878.0}, {"date": "2021-03-15", "close": 2.5, "volume": 23542.0}, {"date": "2021-03-16", "close": 2.6, "volume": 24059.0}, {"date": "2021-03-17", "close": 2.6, "volume": 35515.0}, {"date": "2021-03-18", "close": 2.8, "volume": 153153.0}, {"date": "2021-03-19", "close": 2.7, "volume": 104746.0}, {"date": "2021-03-22", "close": 2.7, "volume": 39569.0}, {"date": "2021-03-23", "close": 2.75, "volume": 150998.0}, {"date": "2021-03-24", "close": 2.7, "volume": 115647.0}, {"date": "2021-03-25", "close": 2.65, "volume": 23254.0}, {"date": "2021-03-26", "close": 2.75, "volume": 52444.0}, {"date": "2021-03-29", "close": 2.65, "volume": 23955.0}, {"date": "2021-03-30", "close": 2.55, "volume": 48753.0}, {"date": "2021-03-31", "close": 2.6, "volume": 13555.0}, {"date": "2021-04-01", "close": 2.55, "volume": 17873.0}, {"date": "2021-04-06", "close": 2.45, "volume": 107406.0}, {"date": "2021-04-07", "close": 2.35, "volume": 68999.0}, {"date": "2021-04-08", "close": 2.45, "volume": 15958.0}, {"date": "2021-04-09", "close": 2.5, "volume": 36601.0}, {"date": "2021-04-12", "close": 2.45, "volume": 16195.0}, {"date": "2021-04-13", "close": 2.45, "volume": 12258.0}, {"date": "2021-04-14", "close": 2.45, "volume": 7176.0}, {"date": "2021-04-15", "close": 2.45, "volume": 15218.0}, {"date": "2021-04-16", "close": 2.55, "volume": 27662.0}, {"date": "2021-04-19", "close": 2.4, "volume": 32914.0}, {"date": "2021-04-20", "close": 2.45, "volume": 14743.0}, {"date": "2021-04-21", "close": 2.45, "volume": 27217.0}, {"date": "2021-04-22", "close": 2.45, "volume": 13377.0}, {"date": "2021-04-23", "close": 2.4, "volume": 30426.0}, {"date": "2021-04-26", "close": 2.45, "volume": 37001.0}, {"date": "2021-04-27", "close": 2.45, "volume": 66674.0}, {"date": "2021-04-28", "close": 2.4, "volume": 16047.0}, {"date": "2021-04-29", "close": 2.35, "volume": 13555.0}, {"date": "2021-04-30", "close": 2.35, "volume": 20391.0}, {"date": "2021-05-03", "close": 2.3, "volume": 57339.0}, {"date": "2021-05-04", "close": 2.35, "volume": 28195.0}, {"date": "2021-05-05", "close": 2.4, "volume": 21946.0}, {"date": "2021-05-06", "close": 2.4, "volume": 41228.0}, {"date": "2021-05-07", "close": 2.4, "volume": 12836.0}, {"date": "2021-05-10", "close": 2.25, "volume": 73584.0}, {"date": "2021-05-11", "close": 2.35, "volume": 54391.0}, {"date": "2021-05-12", "close": 2.25, "volume": 28634.0}, {"date": "2021-05-13", "close": 2.25, "volume": 15361.0}, {"date": "2021-05-14", "close": 2.25, "volume": 16099.0}, {"date": "2021-05-17", "close": 2.25, "volume": 60676.0}, {"date": "2021-05-18", "close": 2.1, "volume": 54119.0}, {"date": "2021-05-19", "close": 2.05, "volume": 41902.0}, {"date": "2021-05-20", "close": 2.15, "volume": 12596.0}, {"date": "2021-05-21", "close": 2.15, "volume": 11563.0}, {"date": "2021-05-24", "close": 2.1, "volume": 75596.0}, {"date": "2021-05-25", "close": 2.0, "volume": 33307.0}, {"date": "2021-05-26", "close": 1.95, "volume": 18543.0}, {"date": "2021-05-27", "close": 2.0, "volume": 40438.0}, {"date": "2021-05-28", "close": 2.05, "volume": 93312.0}, {"date": "2021-05-31", "close": 2.2, "volume": 77078.0}, {"date": "2021-06-01", "close": 2.25, "volume": 24953.0}, {"date": "2021-06-02", "close": 2.2, "volume": 29359.0}, {"date": "2021-06-03", "close": 2.15, "volume": 28873.0}, {"date": "2021-06-04", "close": 2.2, "volume": 53569.0}, {"date": "2021-06-07", "close": 2.15, "volume": 14866.0}, {"date": "2021-06-08", "close": 2.05, "volume": 69326.0}, {"date": "2021-06-09", "close": 2.1, "volume": 41546.0}, {"date": "2021-06-10", "close": 2.05, "volume": 23705.0}, {"date": "2021-06-11", "close": 2.05, "volume": 44060.0}, {"date": "2021-06-15", "close": 2.1, "volume": 74878.0}, {"date": "2021-06-16", "close": 2.05, "volume": 31476.0}, {"date": "2021-06-17", "close": 2.0, "volume": 51996.0}, {"date": "2021-06-18", "close": 2.05, "volume": 71450.0}, {"date": "2021-06-21", "close": 2.05, "volume": 46539.0}, {"date": "2021-06-22", "close": 1.95, "volume": 14506.0}, {"date": "2021-06-23", "close": 1.95, "volume": 57323.0}, {"date": "2021-06-24", "close": 1.85, "volume": 119710.0}, {"date": "2021-06-25", "close": 1.9, "volume": 26828.0}, {"date": "2021-06-28", "close": 1.9, "volume": 90753.0}, {"date": "2021-06-29", "close": 1.75, "volume": 95379.0}, {"date": "2021-06-30", "close": 2.0, "volume": 280757.0}, {"date": "2021-07-01", "close": 2.15, "volume": 64280.0}, {"date": "2021-07-02", "close": 2.15, "volume": 16977.0}, {"date": "2021-07-05", "close": 2.1, "volume": 52058.0}, {"date": "2021-07-06", "close": 2.05, "volume": 18239.0}, {"date": "2021-07-07", "close": 2.1, "volume": 2339.0}, {"date": "2021-07-08", "close": 2.2, "volume": 157259.0}, {"date": "2021-07-09", "close": 2.35, "volume": 48892.0}, {"date": "2021-07-12", "close": 2.35, "volume": 41694.0}, {"date": "2021-07-13", "close": 2.35, "volume": 22375.0}, {"date": "2021-07-14", "close": 2.15, "volume": 58703.0}, {"date": "2021-07-15", "close": 2.15, "volume": 8886.0}, {"date": "2021-07-16", "close": 2.25, "volume": 93794.0}, {"date": "2021-07-19", "close": 2.25, "volume": 13920.0}, {"date": "2021-07-20", "close": 2.1, "volume": 39359.0}, {"date": "2021-07-21", "close": 2.15, "volume": 36962.0}, {"date": "2021-07-22", "close": 2.1, "volume": 12398.0}, {"date": "2021-07-23", "close": 2.1, "volume": 9966.0}, {"date": "2021-07-26", "close": 2.15, "volume": 24469.0}, {"date": "2021-07-27", "close": 2.2, "volume": 21267.0}, {"date": "2021-07-28", "close": 2.25, "volume": 24489.0}, {"date": "2021-07-29", "close": 2.1, "volume": 27694.0}, {"date": "2021-07-30", "close": 2.2, "volume": 44570.0}, {"date": "2021-08-02", "close": 2.15, "volume": 7529.0}, {"date": "2021-08-03", "close": 2.25, "volume": 26976.0}, {"date": "2021-08-04", "close": 2.15, "volume": 64420.0}, {"date": "2021-08-05", "close": 2.05, "volume": 99378.0}, {"date": "2021-08-06", "close": 2.05, "volume": 8323.0}, {"date": "2021-08-09", "close": 2.05, "volume": 23144.0}, {"date": "2021-08-10", "close": 2.15, "volume": 24101.0}, {"date": "2021-08-11", "close": 2.1, "volume": 17551.0}, {"date": "2021-08-12", "close": 2.05, "volume": 4743.0}, {"date": "2021-08-13", "close": 2.05, "volume": 19180.0}, {"date": "2021-08-16", "close": 2.1, "volume": 10442.0}, {"date": "2021-08-17", "close": 2.05, "volume": 17669.0}, {"date": "2021-08-18", "close": 2.1, "volume": 19266.0}, {"date": "2021-08-19", "close": 2.05, "volume": 22330.0}, {"date": "2021-08-20", "close": 2.0, "volume": 35181.0}, {"date": "2021-08-23", "close": 2.0, "volume": 12836.0}, {"date": "2021-08-24", "close": 2.0, "volume": 27357.0}, {"date": "2021-08-25", "close": 1.95, "volume": 73492.0}, {"date": "2021-08-26", "close": 1.9, "volume": 27382.0}, {"date": "2021-08-27", "close": 1.95, "volume": 29503.0}, {"date": "2021-08-30", "close": 2.0, "volume": 10293.0}, {"date": "2021-08-31", "close": 1.9, "volume": 13993.0}, {"date": "2021-09-01", "close": 1.9, "volume": 11525.0}, {"date": "2021-09-02", "close": 1.9, "volume": 32882.0}, {"date": "2021-09-03", "close": 1.85, "volume": 66303.0}, {"date": "2021-09-06", "close": 1.85, "volume": 90537.0}, {"date": "2021-09-07", "close": 1.8, "volume": 24347.0}, {"date": "2021-09-08", "close": 1.75, "volume": 42296.0}, {"date": "2021-09-09", "close": 1.75, "volume": 13101.0}, {"date": "2021-09-10", "close": 1.75, "volume": 19966.0}, {"date": "2021-09-13", "close": 1.8, "volume": 26821.0}, {"date": "2021-09-14", "close": 1.9, "volume": 30142.0}, {"date": "2021-09-15", "close": 1.9, "volume": 8548.0}, {"date": "2021-09-16", "close": 1.85, "volume": 13205.0}, {"date": "2021-09-17", "close": 1.8, "volume": 12534.0}, {"date": "2021-09-20", "close": 1.8, "volume": 2262.0}, {"date": "2021-09-21", "close": 1.775, "volume": 18985.0}, {"date": "2021-09-22", "close": 1.8, "volume": 15254.0}, {"date": "2021-09-23", "close": 1.8, "volume": 21078.0}, {"date": "2021-09-24", "close": 1.85, "volume": 2051.0}, {"date": "2021-09-27", "close": 1.8, "volume": 40945.0}, {"date": "2021-09-28", "close": 1.85, "volume": 6884.0}, {"date": "2021-09-29", "close": 1.8, "volume": 6637.0}, {"date": "2021-09-30", "close": 1.8, "volume": 6996.0}, {"date": "2021-10-01", "close": 1.75, "volume": 15186.0}, {"date": "2021-10-04", "close": 1.75, "volume": 11909.0}, {"date": "2021-10-05", "close": 1.9, "volume": 154413.0}, {"date": "2021-10-06", "close": 1.8, "volume": 56800.0}, {"date": "2021-10-07", "close": 1.85, "volume": 69657.0}, {"date": "2021-10-08", "close": 1.85, "volume": 16820.0}, {"date": "2021-10-11", "close": 1.8, "volume": 19895.0}, {"date": "2021-10-12", "close": 1.75, "volume": 8827.0}, {"date": "2021-10-13", "close": 1.8, "volume": 50146.0}, {"date": "2021-10-14", "close": 1.85, "volume": 26906.0}, {"date": "2021-10-15", "close": 1.9, "volume": 33633.0}, {"date": "2021-10-18", "close": 1.9, "volume": 20898.0}, {"date": "2021-10-19", "close": 1.95, "volume": 33910.0}, {"date": "2021-10-20", "close": 2.0, "volume": 78345.0}, {"date": "2021-10-21", "close": 2.1, "volume": 25517.0}, {"date": "2021-10-22", "close": 2.0, "volume": 46370.0}, {"date": "2021-10-25", "close": 1.95, "volume": 23214.0}, {"date": "2021-10-26", "close": 1.9, "volume": 19398.0}, {"date": "2021-10-27", "close": 1.9, "volume": 27332.0}, {"date": "2021-10-28", "close": 2.0, "volume": 30990.0}, {"date": "2021-10-29", "close": 2.05, "volume": 28883.0}, {"date": "2021-11-01", "close": 2.0, "volume": 12194.0}, {"date": "2021-11-02", "close": 2.0, "volume": 9457.0}, {"date": "2021-11-03", "close": 2.4, "volume": 1535815.0}, {"date": "2021-11-04", "close": 2.2, "volume": 148541.0}, {"date": "2021-11-05", "close": 2.1, "volume": 50700.0}, {"date": "2021-11-08", "close": 2.35, "volume": 117924.0}, {"date": "2021-11-09", "close": 2.4, "volume": 93829.0}, {"date": "2021-11-10", "close": 2.6, "volume": 184044.0}, {"date": "2021-11-11", "close": 2.95, "volume": 368265.0}, {"date": "2021-11-12", "close": 2.75, "volume": 106045.0}, {"date": "2021-11-15", "close": 2.75, "volume": 69037.0}, {"date": "2021-11-16", "close": 2.75, "volume": 23237.0}, {"date": "2021-11-17", "close": 2.75, "volume": 174338.0}, {"date": "2021-11-18", "close": 2.75, "volume": 53373.0}, {"date": "2021-11-19", "close": 2.5, "volume": 79147.0}, {"date": "2021-11-22", "close": 2.5, "volume": 19646.0}, {"date": "2021-11-23", "close": 2.65, "volume": 40202.0}, {"date": "2021-11-26", "close": 2.4, "volume": 187888.0}, {"date": "2021-11-29", "close": 2.35, "volume": 87653.0}, {"date": "2021-11-30", "close": 2.3, "volume": 26769.0}, {"date": "2021-12-01", "close": 2.15, "volume": 98780.0}, {"date": "2021-12-02", "close": 2.05, "volume": 160643.0}, {"date": "2021-12-03", "close": 1.9, "volume": 214562.0}, {"date": "2021-12-06", "close": 1.75, "volume": 220229.0}, {"date": "2021-12-07", "close": 1.9, "volume": 151320.0}, {"date": "2021-12-08", "close": 2.0, "volume": 113215.0}, {"date": "2021-12-09", "close": 2.0, "volume": 25580.0}, {"date": "2021-12-10", "close": 2.05, "volume": 41608.0}, {"date": "2021-12-13", "close": 2.05, "volume": 44248.0}, {"date": "2021-12-14", "close": 2.0, "volume": 49937.0}, {"date": "2021-12-15", "close": 1.95, "volume": 10421.0}, {"date": "2021-12-16", "close": 1.95, "volume": 10052.0}, {"date": "2021-12-17", "close": 1.9, "volume": 31510.0}, {"date": "2021-12-20", "close": 1.95, "volume": 19879.0}, {"date": "2021-12-21", "close": 2.0, "volume": 32868.0}, {"date": "2021-12-22", "close": 1.9, "volume": 20242.0}, {"date": "2021-12-23", "close": 2.15, "volume": 95971.0}, {"date": "2021-12-24", "close": 2.1, "volume": 21670.0}, {"date": "2021-12-29", "close": 2.15, "volume": 15315.0}, {"date": "2021-12-30", "close": 2.1, "volume": 1040.0}, {"date": "2021-12-31", "close": 2.15, "volume": 25902.0}, {"date": "2022-01-04", "close": 2.3, "volume": 29858.0}, {"date": "2022-01-05", "close": 2.25, "volume": 30673.0}, {"date": "2022-01-06", "close": 2.05, "volume": 103395.0}, {"date": "2022-01-07", "close": 2.05, "volume": 37822.0}, {"date": "2022-01-10", "close": 2.0, "volume": 28296.0}, {"date": "2022-01-11", "close": 2.0, "volume": 113106.0}, {"date": "2022-01-12", "close": 1.95, "volume": 32254.0}, {"date": "2022-01-13", "close": 1.95, "volume": 17692.0}, {"date": "2022-01-14", "close": 2.0, "volume": 17195.0}, {"date": "2022-01-17", "close": 1.9, "volume": 57256.0}, {"date": "2022-01-18", "close": 1.9, "volume": 85929.0}, {"date": "2022-01-19", "close": 1.85, "volume": 12630.0}, {"date": "2022-01-20", "close": 1.85, "volume": 27097.0}, {"date": "2022-01-21", "close": 1.85, "volume": 62268.0}, {"date": "2022-01-24", "close": 2.0, "volume": 133325.0}, {"date": "2022-01-25", "close": 1.9, "volume": 122804.0}, {"date": "2022-01-27", "close": 1.85, "volume": 15541.0}, {"date": "2022-01-28", "close": 1.85, "volume": 18279.0}, {"date": "2022-01-31", "close": 1.85, "volume": 33457.0}, {"date": "2022-02-01", "close": 1.85, "volume": 14982.0}, {"date": "2022-02-02", "close": 1.8, "volume": 37549.0}, {"date": "2022-02-03", "close": 1.8, "volume": 10795.0}, {"date": "2022-02-04", "close": 1.85, "volume": 6080.0}, {"date": "2022-02-07", "close": 1.95, "volume": 128278.0}, {"date": "2022-02-08", "close": 1.95, "volume": 3416.0}, {"date": "2022-02-09", "close": 1.9, "volume": 24458.0}, {"date": "2022-02-10", "close": 1.9, "volume": 6280.0}, {"date": "2022-02-11", "close": 1.9, "volume": 83633.0}, {"date": "2022-02-14", "close": 1.85, "volume": 36463.0}, {"date": "2022-02-15", "close": 1.9, "volume": 23586.0}, {"date": "2022-02-16", "close": 1.8, "volume": 33128.0}, {"date": "2022-02-17", "close": 1.8, "volume": 20489.0}, {"date": "2022-02-18", "close": 1.85, "volume": 22112.0}, {"date": "2022-02-21", "close": 1.85, "volume": 18872.0}, {"date": "2022-02-22", "close": 1.85, "volume": 41708.0}, {"date": "2022-02-23", "close": 1.8, "volume": 16819.0}, {"date": "2022-02-24", "close": 1.85, "volume": 15049.0}, {"date": "2022-02-25", "close": 1.8, "volume": 28992.0}, {"date": "2022-02-28", "close": 1.8, "volume": 3921.0}, {"date": "2022-03-01", "close": 1.85, "volume": 98667.0}, {"date": "2022-03-02", "close": 1.75, "volume": 19746.0}, {"date": "2022-03-03", "close": 1.9, "volume": 145571.0}, {"date": "2022-03-04", "close": 1.75, "volume": 157155.0}, {"date": "2022-03-07", "close": 1.7, "volume": 74030.0}, {"date": "2022-03-08", "close": 1.65, "volume": 59576.0}, {"date": "2022-03-09", "close": 1.6, "volume": 48561.0}, {"date": "2022-03-10", "close": 1.7, "volume": 34204.0}, {"date": "2022-03-11", "close": 1.7, "volume": 151690.0}, {"date": "2022-03-14", "close": 1.55, "volume": 66454.0}, {"date": "2022-03-15", "close": 1.4, "volume": 164843.0}, {"date": "2022-03-16", "close": 1.55, "volume": 102481.0}, {"date": "2022-03-17", "close": 1.55, "volume": 17061.0}, {"date": "2022-03-18", "close": 1.65, "volume": 6126.0}, {"date": "2022-03-21", "close": 1.6, "volume": 44436.0}, {"date": "2022-03-22", "close": 1.5, "volume": 37934.0}, {"date": "2022-03-23", "close": 1.45, "volume": 70843.0}, {"date": "2022-03-24", "close": 1.45, "volume": 8271.0}, {"date": "2022-03-25", "close": 1.5, "volume": 9272.0}, {"date": "2022-03-28", "close": 1.5, "volume": 12526.0}, {"date": "2022-03-29", "close": 1.5, "volume": 10155.0}, {"date": "2022-03-30", "close": 1.5, "volume": 14827.0}, {"date": "2022-03-31", "close": 1.45, "volume": 83785.0}, {"date": "2022-04-01", "close": 1.55, "volume": 5948.0}, {"date": "2022-04-04", "close": 1.5, "volume": 30814.0}, {"date": "2022-04-05", "close": 1.45, "volume": 32257.0}, {"date": "2022-04-06", "close": 1.4, "volume": 129691.0}, {"date": "2022-04-07", "close": 1.45, "volume": 47053.0}, {"date": "2022-04-08", "close": 1.5, "volume": 29370.0}, {"date": "2022-04-11", "close": 1.6, "volume": 106742.0}, {"date": "2022-04-12", "close": 1.525, "volume": 23952.0}, {"date": "2022-04-13", "close": 1.525, "volume": 7975.0}, {"date": "2022-04-14", "close": 1.5, "volume": 22210.0}, {"date": "2022-04-19", "close": 1.55, "volume": 54815.0}, {"date": "2022-04-20", "close": 1.5, "volume": 18806.0}, {"date": "2022-04-21", "close": 1.55, "volume": 11120.0}, {"date": "2022-04-22", "close": 1.55, "volume": 9615.0}, {"date": "2022-04-26", "close": 1.55, "volume": 20131.0}, {"date": "2022-04-27", "close": 1.525, "volume": 15966.0}, {"date": "2022-04-28", "close": 1.55, "volume": 6228.0}, {"date": "2022-04-29", "close": 1.5, "volume": 45084.0}, {"date": "2022-05-02", "close": 1.5, "volume": 4233.0}, {"date": "2022-05-03", "close": 1.45, "volume": 43279.0}, {"date": "2022-05-04", "close": 1.45, "volume": 27538.0}, {"date": "2022-05-05", "close": 1.45, "volume": 24394.0}, {"date": "2022-05-06", "close": 1.5, "volume": 27586.0}, {"date": "2022-05-09", "close": 1.4, "volume": 32163.0}, {"date": "2022-05-10", "close": 1.4, "volume": 33352.0}, {"date": "2022-05-11", "close": 1.425, "volume": 12946.0}, {"date": "2022-05-12", "close": 1.45, "volume": 27399.0}, {"date": "2022-05-13", "close": 1.45, "volume": 34752.0}, {"date": "2022-05-16", "close": 1.45, "volume": 4279.0}, {"date": "2022-05-17", "close": 1.45, "volume": 31076.0}, {"date": "2022-05-18", "close": 1.4, "volume": 16319.0}, {"date": "2022-05-19", "close": 1.4, "volume": 9224.0}, {"date": "2022-05-20", "close": 1.4, "volume": 13026.0}, {"date": "2022-05-23", "close": 1.35, "volume": 53818.0}, {"date": "2022-05-24", "close": 1.3, "volume": 85020.0}, {"date": "2022-05-25", "close": 1.3, "volume": 6742.0}, {"date": "2022-05-26", "close": 1.35, "volume": 19865.0}, {"date": "2022-05-27", "close": 1.35, "volume": 8604.0}, {"date": "2022-05-30", "close": 1.3, "volume": 50149.0}, {"date": "2022-05-31", "close": 1.3, "volume": 87288.0}, {"date": "2022-06-01", "close": 1.2, "volume": 60018.0}, {"date": "2022-06-02", "close": 1.15, "volume": 23888.0}, {"date": "2022-06-03", "close": 1.15, "volume": 9828.0}, {"date": "2022-06-06", "close": 1.15, "volume": 33148.0}, {"date": "2022-06-07", "close": 1.05, "volume": 113431.0}, {"date": "2022-06-08", "close": 1.1, "volume": 77855.0}, {"date": "2022-06-09", "close": 1.1, "volume": 27699.0}, {"date": "2022-06-10", "close": 1.05, "volume": 20188.0}, {"date": "2022-06-14", "close": 1.0, "volume": 154109.0}, {"date": "2022-06-17", "close": 1.1, "volume": 124929.0}, {"date": "2022-06-20", "close": 1.1, "volume": 77976.0}, {"date": "2022-06-21", "close": 1.05, "volume": 76732.0}, {"date": "2022-06-22", "close": 1.0, "volume": 50294.0}, {"date": "2022-06-23", "close": 0.85, "volume": 270344.0}, {"date": "2022-06-24", "close": 0.875, "volume": 60715.0}, {"date": "2022-06-27", "close": 0.9, "volume": 30452.0}, {"date": "2022-06-28", "close": 0.9, "volume": 25724.0}, {"date": "2022-06-29", "close": 0.9, "volume": 73615.0}, {"date": "2022-06-30", "close": 0.85, "volume": 103137.0}, {"date": "2022-07-01", "close": 0.9, "volume": 27132.0}, {"date": "2022-07-04", "close": 0.9, "volume": 2928.0}, {"date": "2022-07-05", "close": 1.0, "volume": 30575.0}, {"date": "2022-07-06", "close": 1.05, "volume": 28264.0}, {"date": "2022-07-07", "close": 1.05, "volume": 62902.0}, {"date": "2022-07-08", "close": 1.15, "volume": 257323.0}, {"date": "2022-07-11", "close": 1.05, "volume": 125227.0}, {"date": "2022-07-12", "close": 1.05, "volume": 64197.0}, {"date": "2022-07-13", "close": 1.05, "volume": 106338.0}, {"date": "2022-07-14", "close": 1.05, "volume": 93419.0}, {"date": "2022-07-15", "close": 1.2, "volume": 117927.0}, {"date": "2022-07-18", "close": 1.35, "volume": 115719.0}, {"date": "2022-07-19", "close": 1.4, "volume": 70311.0}, {"date": "2022-07-20", "close": 1.5, "volume": 289405.0}, {"date": "2022-07-21", "close": 1.55, "volume": 43091.0}, {"date": "2022-07-22", "close": 1.5, "volume": 42440.0}, {"date": "2022-07-25", "close": 1.55, "volume": 167561.0}, {"date": "2022-07-26", "close": 1.7, "volume": 105464.0}, {"date": "2022-07-27", "close": 1.75, "volume": 58385.0}, {"date": "2022-07-28", "close": 2.05, "volume": 298801.0}, {"date": "2022-07-29", "close": 2.0, "volume": 69272.0}, {"date": "2022-08-01", "close": 1.75, "volume": 66812.0}, {"date": "2022-08-02", "close": 1.75, "volume": 24035.0}, {"date": "2022-08-03", "close": 1.625, "volume": 25873.0}, {"date": "2022-08-04", "close": 1.55, "volume": 120632.0}, {"date": "2022-08-05", "close": 1.55, "volume": 38752.0}, {"date": "2022-08-08", "close": 1.6, "volume": 19920.0}, {"date": "2022-08-09", "close": 1.65, "volume": 33483.0}, {"date": "2022-08-10", "close": 1.65, "volume": 36405.0}, {"date": "2022-08-11", "close": 1.9, "volume": 102703.0}, {"date": "2022-08-12", "close": 2.0, "volume": 76616.0}, {"date": "2022-08-15", "close": 1.95, "volume": 32282.0}, {"date": "2022-08-16", "close": 2.0, "volume": 7527.0}, {"date": "2022-08-17", "close": 2.0, "volume": 39411.0}, {"date": "2022-08-18", "close": 1.9, "volume": 22188.0}, {"date": "2022-08-19", "close": 1.9, "volume": 38009.0}, {"date": "2022-08-22", "close": 1.85, "volume": 30752.0}, {"date": "2022-08-23", "close": 1.75, "volume": 24767.0}, {"date": "2022-08-24", "close": 1.95, "volume": 6071.0}, {"date": "2022-08-25", "close": 1.9, "volume": 15166.0}, {"date": "2022-08-26", "close": 1.925, "volume": 10727.0}, {"date": "2022-08-29", "close": 1.8, "volume": 14695.0}, {"date": "2022-08-30", "close": 1.95, "volume": 12139.0}, {"date": "2022-08-31", "close": 2.1, "volume": 217857.0}, {"date": "2022-09-01", "close": 2.1, "volume": 44655.0}, {"date": "2022-09-02", "close": 2.5, "volume": 341800.0}, {"date": "2022-09-05", "close": 2.5, "volume": 86398.0}, {"date": "2022-09-06", "close": 2.35, "volume": 107052.0}, {"date": "2022-09-07", "close": 2.35, "volume": 66777.0}, {"date": "2022-09-08", "close": 2.45, "volume": 120347.0}, {"date": "2022-09-09", "close": 2.7, "volume": 119182.0}, {"date": "2022-09-12", "close": 2.7, "volume": 95742.0}, {"date": "2022-09-13", "close": 2.6, "volume": 60538.0}, {"date": "2022-09-14", "close": 2.6, "volume": 24750.0}, {"date": "2022-09-15", "close": 2.5, "volume": 41677.0}, {"date": "2022-09-16", "close": 2.3, "volume": 95661.0}, {"date": "2022-09-19", "close": 2.25, "volume": 48592.0}, {"date": "2022-09-20", "close": 2.1, "volume": 71038.0}, {"date": "2022-09-21", "close": 2.1, "volume": 37263.0}, {"date": "2022-09-23", "close": 2.05, "volume": 31220.0}, {"date": "2022-09-26", "close": 2.0, "volume": 65579.0}, {"date": "2022-09-27", "close": 2.0, "volume": 36475.0}, {"date": "2022-09-28", "close": 2.05, "volume": 23129.0}, {"date": "2022-09-29", "close": 2.15, "volume": 31078.0}, {"date": "2022-09-30", "close": 2.1, "volume": 7310.0}, {"date": "2022-10-03", "close": 2.0, "volume": 48050.0}, {"date": "2022-10-04", "close": 2.15, "volume": 43756.0}, {"date": "2022-10-05", "close": 2.8, "volume": 598812.0}, {"date": "2022-10-06", "close": 2.7, "volume": 109491.0}, {"date": "2022-10-07", "close": 2.6, "volume": 95306.0}, {"date": "2022-10-10", "close": 2.5, "volume": 31157.0}, {"date": "2022-10-11", "close": 2.6, "volume": 98476.0}, {"date": "2022-10-12", "close": 2.55, "volume": 65846.0}, {"date": "2022-10-13", "close": 2.45, "volume": 79454.0}, {"date": "2022-10-14", "close": 2.5, "volume": 22731.0}, {"date": "2022-10-17", "close": 2.45, "volume": 33571.0}, {"date": "2022-10-18", "close": 2.5, "volume": 13232.0}, {"date": "2022-10-19", "close": 2.6, "volume": 40427.0}, {"date": "2022-10-20", "close": 2.5, "volume": 71622.0}, {"date": "2022-10-21", "close": 2.5, "volume": 43068.0}, {"date": "2022-10-24", "close": 2.45, "volume": 40289.0}, {"date": "2022-10-25", "close": 2.5, "volume": 9625.0}, {"date": "2022-10-27", "close": 2.4, "volume": 253949.0}, {"date": "2022-10-28", "close": 2.65, "volume": 371727.0}, {"date": "2022-10-31", "close": 2.55, "volume": 315304.0}, {"date": "2022-11-01", "close": 2.55, "volume": 169641.0}, {"date": "2022-11-02", "close": 2.45, "volume": 85869.0}, {"date": "2022-11-03", "close": 2.35, "volume": 202409.0}, {"date": "2022-11-04", "close": 2.35, "volume": 82670.0}, {"date": "2022-11-07", "close": 2.375, "volume": 75054.0}, {"date": "2022-11-08", "close": 2.35, "volume": 98181.0}, {"date": "2022-11-09", "close": 2.2, "volume": 174973.0}, {"date": "2022-11-10", "close": 2.15, "volume": 48053.0}, {"date": "2022-11-11", "close": 2.2, "volume": 12810.0}, {"date": "2022-11-14", "close": 2.15, "volume": 12613.0}, {"date": "2022-11-15", "close": 2.2, "volume": 32356.0}, {"date": "2022-11-16", "close": 2.2, "volume": 31537.0}, {"date": "2022-11-17", "close": 2.1, "volume": 89657.0}, {"date": "2022-11-18", "close": 2.15, "volume": 44801.0}, {"date": "2022-11-21", "close": 2.25, "volume": 94062.0}, {"date": "2022-11-22", "close": 2.0, "volume": 77907.0}, {"date": "2022-11-23", "close": 1.95, "volume": 24668.0}, {"date": "2022-11-24", "close": 1.95, "volume": 50302.0}, {"date": "2022-11-25", "close": 2.0, "volume": 31795.0}, {"date": "2022-11-28", "close": 2.05, "volume": 30295.0}, {"date": "2022-11-29", "close": 1.95, "volume": 25779.0}, {"date": "2022-11-30", "close": 1.95, "volume": 41524.0}, {"date": "2022-12-01", "close": 1.95, "volume": 12459.0}, {"date": "2022-12-02", "close": 1.95, "volume": 38460.0}, {"date": "2022-12-05", "close": 1.85, "volume": 71726.0}, {"date": "2022-12-06", "close": 1.8, "volume": 76525.0}, {"date": "2022-12-07", "close": 1.9, "volume": 14228.0}, {"date": "2022-12-08", "close": 1.8, "volume": 16774.0}, {"date": "2022-12-09", "close": 1.9, "volume": 27346.0}, {"date": "2022-12-12", "close": 1.9, "volume": 80629.0}, {"date": "2022-12-13", "close": 1.8, "volume": 20527.0}, {"date": "2022-12-14", "close": 1.85, "volume": 17586.0}, {"date": "2022-12-15", "close": 1.85, "volume": 57725.0}, {"date": "2022-12-16", "close": 1.7, "volume": 29754.0}, {"date": "2022-12-19", "close": 1.95, "volume": 41984.0}, {"date": "2022-12-20", "close": 1.95, "volume": 76254.0}, {"date": "2022-12-21", "close": 1.95, "volume": 6318.0}, {"date": "2022-12-22", "close": 1.95, "volume": 16620.0}, {"date": "2022-12-23", "close": 2.05, "volume": 23138.0}, {"date": "2022-12-28", "close": 1.95, "volume": 4101.0}, {"date": "2022-12-29", "close": 1.9, "volume": 11845.0}, {"date": "2022-12-30", "close": 1.9, "volume": 6127.0}, {"date": "2023-01-03", "close": 1.85, "volume": 34522.0}, {"date": "2023-01-04", "close": 1.9, "volume": 14826.0}, {"date": "2023-01-05", "close": 1.95, "volume": 22967.0}, {"date": "2023-01-06", "close": 1.9, "volume": 11489.0}, {"date": "2023-01-09", "close": 1.9, "volume": 6826.0}, {"date": "2023-01-10", "close": 1.85, "volume": 44951.0}, {"date": "2023-01-11", "close": 1.75, "volume": 56087.0}, {"date": "2023-01-12", "close": 1.75, "volume": 9700.0}, {"date": "2023-01-13", "close": 1.8, "volume": 12505.0}, {"date": "2023-01-16", "close": 1.8, "volume": 2261.0}, {"date": "2023-01-17", "close": 1.85, "volume": 7280.0}, {"date": "2023-01-18", "close": 1.85, "volume": 11997.0}, {"date": "2023-01-19", "close": 1.85, "volume": 3463.0}, {"date": "2023-01-20", "close": 1.9, "volume": 41872.0}, {"date": "2023-01-23", "close": 1.9, "volume": 27997.0}, {"date": "2023-01-24", "close": 1.95, "volume": 11024.0}, {"date": "2023-01-25", "close": 1.95, "volume": 20746.0}, {"date": "2023-01-27", "close": 2.0, "volume": 20366.0}, {"date": "2023-01-30", "close": 1.95, "volume": 25107.0}, {"date": "2023-01-31", "close": 1.85, "volume": 18092.0}, {"date": "2023-02-01", "close": 1.85, "volume": 4421.0}, {"date": "2023-02-02", "close": 1.9, "volume": 13502.0}, {"date": "2023-02-03", "close": 1.85, "volume": 19957.0}, {"date": "2023-02-06", "close": 1.85, "volume": 34635.0}, {"date": "2023-02-07", "close": 1.8, "volume": 51042.0}, {"date": "2023-02-08", "close": 1.8, "volume": 15723.0}, {"date": "2023-02-09", "close": 1.75, "volume": 14137.0}, {"date": "2023-02-10", "close": 1.8, "volume": 10693.0}, {"date": "2023-02-13", "close": 1.8, "volume": 13337.0}, {"date": "2023-02-14", "close": 1.8, "volume": 3855.0}, {"date": "2023-02-15", "close": 1.75, "volume": 38340.0}, {"date": "2023-02-16", "close": 1.65, "volume": 70841.0}, {"date": "2023-02-17", "close": 1.65, "volume": 14708.0}, {"date": "2023-02-20", "close": 1.7, "volume": 33282.0}, {"date": "2023-02-21", "close": 1.7, "volume": 110255.0}, {"date": "2023-02-22", "close": 1.6, "volume": 27969.0}, {"date": "2023-02-23", "close": 1.55, "volume": 37770.0}, {"date": "2023-02-24", "close": 1.525, "volume": 97368.0}, {"date": "2023-02-27", "close": 1.5, "volume": 22875.0}, {"date": "2023-02-28", "close": 1.4, "volume": 72258.0}, {"date": "2023-03-01", "close": 1.45, "volume": 39145.0}, {"date": "2023-03-02", "close": 1.55, "volume": 52472.0}, {"date": "2023-03-03", "close": 1.5, "volume": 30214.0}, {"date": "2023-03-06", "close": 1.65, "volume": 25495.0}, {"date": "2023-03-07", "close": 1.7, "volume": 87340.0}, {"date": "2023-03-08", "close": 1.6, "volume": 32260.0}, {"date": "2023-03-09", "close": 1.6, "volume": 207.0}, {"date": "2023-03-13", "close": 1.7, "volume": 55040.0}, {"date": "2023-03-14", "close": 1.7, "volume": 68575.0}, {"date": "2023-03-15", "close": 1.6, "volume": 32644.0}, {"date": "2023-03-16", "close": 1.6, "volume": 34301.0}, {"date": "2023-03-17", "close": 1.5, "volume": 32097.0}, {"date": "2023-03-20", "close": 1.45, "volume": 58017.0}, {"date": "2023-03-21", "close": 1.5, "volume": 14256.0}, {"date": "2023-03-22", "close": 1.4, "volume": 34949.0}, {"date": "2023-03-23", "close": 1.45, "volume": 3050.0}, {"date": "2023-03-24", "close": 1.6, "volume": 58773.0}, {"date": "2023-03-27", "close": 1.5, "volume": 14875.0}, {"date": "2023-03-28", "close": 1.65, "volume": 35620.0}, {"date": "2023-03-29", "close": 1.6, "volume": 24122.0}, {"date": "2023-03-30", "close": 1.65, "volume": 5783.0}, {"date": "2023-03-31", "close": 1.7, "volume": 21354.0}, {"date": "2023-04-03", "close": 1.75, "volume": 37058.0}, {"date": "2023-04-04", "close": 1.75, "volume": 13540.0}, {"date": "2023-04-05", "close": 1.75, "volume": 1524.0}, {"date": "2023-04-06", "close": 1.75, "volume": 926.0}, {"date": "2023-04-11", "close": 1.85, "volume": 68208.0}, {"date": "2023-04-12", "close": 1.85, "volume": 18177.0}, {"date": "2023-04-13", "close": 1.8, "volume": 3255.0}, {"date": "2023-04-14", "close": 1.75, "volume": 14305.0}, {"date": "2023-04-17", "close": 1.8, "volume": 19934.0}, {"date": "2023-04-18", "close": 1.7, "volume": 67395.0}, {"date": "2023-04-19", "close": 1.85, "volume": 268280.0}, {"date": "2023-04-20", "close": 1.75, "volume": 7699.0}, {"date": "2023-04-21", "close": 1.75, "volume": 11144.0}, {"date": "2023-04-24", "close": 1.7, "volume": 14873.0}, {"date": "2023-04-26", "close": 1.85, "volume": 31647.0}, {"date": "2023-04-27", "close": 1.75, "volume": 20057.0}, {"date": "2023-04-28", "close": 1.8, "volume": 33456.0}, {"date": "2023-05-01", "close": 1.8, "volume": 19888.0}, {"date": "2023-05-02", "close": 1.8, "volume": 13168.0}, {"date": "2023-05-03", "close": 1.75, "volume": 45485.0}, {"date": "2023-05-04", "close": 1.7, "volume": 9470.0}, {"date": "2023-05-05", "close": 1.75, "volume": 6493.0}, {"date": "2023-05-08", "close": 1.75, "volume": 27639.0}, {"date": "2023-05-09", "close": 1.6, "volume": 50310.0}, {"date": "2023-05-10", "close": 1.65, "volume": 13109.0}, {"date": "2023-05-11", "close": 1.7, "volume": 15826.0}, {"date": "2023-05-12", "close": 1.7, "volume": 7161.0}, {"date": "2023-05-15", "close": 1.65, "volume": 525970.0}, {"date": "2023-05-16", "close": 1.65, "volume": 15325.0}, {"date": "2023-05-17", "close": 1.6, "volume": 25420.0}, {"date": "2023-05-18", "close": 1.55, "volume": 38935.0}, {"date": "2023-05-19", "close": 1.6, "volume": 14501.0}, {"date": "2023-05-22", "close": 1.6, "volume": 9051.0}, {"date": "2023-05-23", "close": 1.55, "volume": 18918.0}, {"date": "2023-05-24", "close": 1.5, "volume": 25654.0}, {"date": "2023-05-25", "close": 1.5, "volume": 31383.0}, {"date": "2023-05-26", "close": 1.55, "volume": 36515.0}, {"date": "2023-05-29", "close": 1.7, "volume": 37888.0}, {"date": "2023-05-30", "close": 1.55, "volume": 42763.0}, {"date": "2023-05-31", "close": 1.45, "volume": 61660.0}, {"date": "2023-06-01", "close": 1.5, "volume": 9043.0}, {"date": "2023-06-02", "close": 1.55, "volume": 65919.0}, {"date": "2023-06-05", "close": 1.55, "volume": 63953.0}, {"date": "2023-06-06", "close": 1.45, "volume": 41062.0}, {"date": "2023-06-07", "close": 1.45, "volume": 29533.0}, {"date": "2023-06-08", "close": 1.45, "volume": 68778.0}, {"date": "2023-06-09", "close": 1.5, "volume": 42987.0}, {"date": "2023-06-13", "close": 1.5, "volume": 30231.0}, {"date": "2023-06-14", "close": 1.45, "volume": 35660.0}, {"date": "2023-06-15", "close": 1.45, "volume": 31462.0}, {"date": "2023-06-16", "close": 1.5, "volume": 20519.0}, {"date": "2023-06-19", "close": 1.45, "volume": 58102.0}, {"date": "2023-06-20", "close": 1.45, "volume": 74025.0}, {"date": "2023-06-21", "close": 1.45, "volume": 19950.0}, {"date": "2023-06-22", "close": 1.45, "volume": 30205.0}, {"date": "2023-06-23", "close": 1.35, "volume": 49192.0}, {"date": "2023-06-26", "close": 1.35, "volume": 62048.0}, {"date": "2023-06-27", "close": 1.25, "volume": 50645.0}, {"date": "2023-06-28", "close": 1.3, "volume": 46901.0}, {"date": "2023-06-29", "close": 1.3, "volume": 41287.0}, {"date": "2023-06-30", "close": 1.3, "volume": 70908.0}, {"date": "2023-07-03", "close": 1.35, "volume": 17292.0}, {"date": "2023-07-04", "close": 1.3, "volume": 24595.0}, {"date": "2023-07-05", "close": 1.25, "volume": 40418.0}, {"date": "2023-07-06", "close": 1.25, "volume": 72311.0}, {"date": "2023-07-07", "close": 1.25, "volume": 64226.0}, {"date": "2023-07-10", "close": 1.2, "volume": 44920.0}, {"date": "2023-07-11", "close": 1.25, "volume": 44849.0}, {"date": "2023-07-12", "close": 1.3, "volume": 12973.0}, {"date": "2023-07-13", "close": 1.3, "volume": 24366.0}, {"date": "2023-07-14", "close": 1.25, "volume": 9707.0}, {"date": "2023-07-17", "close": 1.15, "volume": 84324.0}, {"date": "2023-07-18", "close": 1.0, "volume": 280501.0}, {"date": "2023-07-19", "close": 1.0, "volume": 291318.0}, {"date": "2023-07-20", "close": 1.0, "volume": 73486.0}, {"date": "2023-07-21", "close": 1.05, "volume": 58564.0}, {"date": "2023-07-24", "close": 1.1, "volume": 54647.0}, {"date": "2023-07-25", "close": 0.9, "volume": 291757.0}, {"date": "2023-07-26", "close": 0.9, "volume": 153536.0}, {"date": "2023-07-27", "close": 0.9, "volume": 53342.0}, {"date": "2023-07-28", "close": 1.0, "volume": 78910.0}, {"date": "2023-07-31", "close": 1.0, "volume": 27947.0}, {"date": "2023-08-01", "close": 1.05, "volume": 40334.0}, {"date": "2023-08-02", "close": 0.95, "volume": 46333.0}, {"date": "2023-08-03", "close": 0.95, "volume": 10993.0}, {"date": "2023-08-04", "close": 1.1, "volume": 47427.0}, {"date": "2023-08-07", "close": 1.1, "volume": 12802.0}, {"date": "2023-08-08", "close": 1.0, "volume": 39749.0}, {"date": "2023-08-09", "close": 1.05, "volume": 9220.0}, {"date": "2023-08-10", "close": 1.15, "volume": 27174.0}, {"date": "2023-08-11", "close": 1.1, "volume": 20800.0}, {"date": "2023-08-14", "close": 1.15, "volume": 16759.0}, {"date": "2023-08-15", "close": 1.15, "volume": 9604.0}, {"date": "2023-08-16", "close": 1.05, "volume": 6151.0}, {"date": "2023-08-17", "close": 1.15, "volume": 11175.0}, {"date": "2023-08-18", "close": 1.1, "volume": 19996.0}, {"date": "2023-08-21", "close": 1.05, "volume": 56504.0}, {"date": "2023-08-22", "close": 1.1, "volume": 7647.0}, {"date": "2023-08-23", "close": 1.1, "volume": 31225.0}, {"date": "2023-08-24", "close": 1.1, "volume": 9025.0}, {"date": "2023-08-25", "close": 1.1, "volume": 45745.0}, {"date": "2023-08-28", "close": 1.05, "volume": 8071.0}, {"date": "2023-08-29", "close": 1.1, "volume": 9787.0}, {"date": "2023-08-30", "close": 1.05, "volume": 24741.0}, {"date": "2023-08-31", "close": 1.1, "volume": 3795.0}, {"date": "2023-09-01", "close": 1.1, "volume": 20579.0}, {"date": "2023-09-04", "close": 1.05, "volume": 42199.0}, {"date": "2023-09-05", "close": 1.05, "volume": 27086.0}, {"date": "2023-09-06", "close": 1.05, "volume": 6821.0}, {"date": "2023-09-07", "close": 1.1, "volume": 51932.0}, {"date": "2023-09-08", "close": 1.1, "volume": 37622.0}, {"date": "2023-09-11", "close": 1.1, "volume": 12748.0}, {"date": "2023-09-12", "close": 1.15, "volume": 34326.0}, {"date": "2023-09-13", "close": 1.2, "volume": 9744.0}, {"date": "2023-09-14", "close": 1.25, "volume": 80209.0}, {"date": "2023-09-15", "close": 1.2, "volume": 7772.0}, {"date": "2023-09-18", "close": 1.25, "volume": 29416.0}, {"date": "2023-09-19", "close": 1.15, "volume": 6881.0}, {"date": "2023-09-20", "close": 1.2, "volume": 20526.0}, {"date": "2023-09-21", "close": 1.3, "volume": 39321.0}, {"date": "2023-09-22", "close": 1.3, "volume": 34936.0}, {"date": "2023-09-25", "close": 1.35, "volume": 50577.0}, {"date": "2023-09-26", "close": 1.6, "volume": 160310.0}, {"date": "2023-09-27", "close": 1.45, "volume": 62304.0}, {"date": "2023-09-28", "close": 1.45, "volume": 16374.0}, {"date": "2023-09-29", "close": 1.35, "volume": 31483.0}, {"date": "2023-10-02", "close": 1.375, "volume": 3239.0}, {"date": "2023-10-03", "close": 1.55, "volume": 104938.0}, {"date": "2023-10-04", "close": 1.6, "volume": 34627.0}, {"date": "2023-10-09", "close": 1.4, "volume": 137771.0}, {"date": "2023-10-10", "close": 1.4, "volume": 36032.0}, {"date": "2023-10-11", "close": 1.35, "volume": 76146.0}, {"date": "2023-10-12", "close": 1.25, "volume": 94379.0}, {"date": "2023-10-13", "close": 1.25, "volume": 119712.0}, {"date": "2023-10-16", "close": 1.25, "volume": 60457.0}, {"date": "2023-10-17", "close": 1.3, "volume": 47629.0}, {"date": "2023-10-18", "close": 1.25, "volume": 22551.0}, {"date": "2023-10-19", "close": 1.2, "volume": 26316.0}, {"date": "2023-10-20", "close": 1.2, "volume": 36109.0}, {"date": "2023-10-23", "close": 1.2, "volume": 23006.0}, {"date": "2023-10-24", "close": 1.2, "volume": 4401.0}, {"date": "2023-10-25", "close": 1.25, "volume": 45833.0}, {"date": "2023-10-26", "close": 1.2, "volume": 12491.0}, {"date": "2023-10-27", "close": 1.2, "volume": 3309.0}, {"date": "2023-10-30", "close": 1.2, "volume": 36028.0}, {"date": "2023-10-31", "close": 1.1, "volume": 147847.0}, {"date": "2023-11-01", "close": 1.15, "volume": 63967.0}, {"date": "2023-11-02", "close": 1.15, "volume": 14914.0}, {"date": "2023-11-03", "close": 1.05, "volume": 443086.0}, {"date": "2023-11-06", "close": 1.05, "volume": 121985.0}, {"date": "2023-11-07", "close": 0.95, "volume": 393500.0}, {"date": "2023-11-08", "close": 0.95, "volume": 119235.0}, {"date": "2023-11-09", "close": 0.95, "volume": 120747.0}, {"date": "2023-11-10", "close": 0.95, "volume": 48379.0}, {"date": "2023-11-13", "close": 1.0, "volume": 57906.0}, {"date": "2023-11-14", "close": 1.05, "volume": 55575.0}, {"date": "2023-11-15", "close": 1.05, "volume": 59560.0}, {"date": "2023-11-16", "close": 0.95, "volume": 158926.0}, {"date": "2023-11-17", "close": 0.975, "volume": 59274.0}, {"date": "2023-11-20", "close": 0.95, "volume": 21743.0}, {"date": "2023-11-21", "close": 0.9, "volume": 37220.0}, {"date": "2023-11-22", "close": 1.0, "volume": 24211.0}, {"date": "2023-11-23", "close": 0.95, "volume": 39035.0}, {"date": "2023-11-24", "close": 1.0, "volume": 30728.0}, {"date": "2023-11-27", "close": 0.95, "volume": 27511.0}, {"date": "2023-11-28", "close": 0.95, "volume": 51550.0}, {"date": "2023-11-29", "close": 1.2, "volume": 283546.0}, {"date": "2023-11-30", "close": 1.1, "volume": 134564.0}, {"date": "2023-12-01", "close": 1.0, "volume": 183558.0}, {"date": "2023-12-04", "close": 1.0, "volume": 78286.0}, {"date": "2023-12-05", "close": 1.05, "volume": 70955.0}, {"date": "2023-12-06", "close": 1.05, "volume": 18196.0}, {"date": "2023-12-07", "close": 1.05, "volume": 48670.0}, {"date": "2023-12-08", "close": 1.0, "volume": 34424.0}, {"date": "2023-12-11", "close": 1.025, "volume": 3795.0}, {"date": "2023-12-12", "close": 1.0, "volume": 28764.0}, {"date": "2023-12-13", "close": 1.05, "volume": 46772.0}, {"date": "2023-12-14", "close": 1.05, "volume": 82375.0}, {"date": "2023-12-15", "close": 1.1, "volume": 183020.0}, {"date": "2023-12-18", "close": 1.2, "volume": 41996.0}, {"date": "2023-12-19", "close": 1.1, "volume": 39459.0}, {"date": "2023-12-20", "close": 1.15, "volume": 10559.0}, {"date": "2023-12-21", "close": 1.2, "volume": 28775.0}, {"date": "2023-12-22", "close": 1.3, "volume": 83884.0}, {"date": "2023-12-27", "close": 1.4, "volume": 39149.0}, {"date": "2023-12-28", "close": 1.25, "volume": 177571.0}, {"date": "2023-12-29", "close": 1.35, "volume": 84323.0}, {"date": "2024-01-02", "close": 1.5, "volume": 30078.0}, {"date": "2024-01-03", "close": 1.45, "volume": 60605.0}, {"date": "2024-01-04", "close": 1.4, "volume": 52748.0}, {"date": "2024-01-05", "close": 1.45, "volume": 4453.0}, {"date": "2024-01-08", "close": 1.425, "volume": 11688.0}, {"date": "2024-01-09", "close": 1.425, "volume": 8615.0}, {"date": "2024-01-10", "close": 1.45, "volume": 37626.0}, {"date": "2024-01-11", "close": 1.5, "volume": 13784.0}, {"date": "2024-01-12", "close": 1.45, "volume": 7671.0}, {"date": "2024-01-15", "close": 1.45, "volume": 50077.0}, {"date": "2024-01-16", "close": 1.4, "volume": 10813.0}, {"date": "2024-01-17", "close": 1.35, "volume": 36726.0}, {"date": "2024-01-22", "close": 1.45, "volume": 562446.0}, {"date": "2024-01-23", "close": 1.35, "volume": 138739.0}, {"date": "2024-01-24", "close": 1.35, "volume": 155256.0}, {"date": "2024-01-25", "close": 1.3, "volume": 141783.0}, {"date": "2024-01-29", "close": 1.1, "volume": 750124.0}, {"date": "2024-01-30", "close": 1.05, "volume": 217392.0}, {"date": "2024-01-31", "close": 1.1, "volume": 200692.0}, {"date": "2024-02-01", "close": 1.05, "volume": 222152.0}, {"date": "2024-02-02", "close": 1.05, "volume": 44776.0}, {"date": "2024-02-05", "close": 1.075, "volume": 24146.0}, {"date": "2024-02-06", "close": 1.0, "volume": 352403.0}, {"date": "2024-02-07", "close": 1.025, "volume": 46386.0}, {"date": "2024-02-08", "close": 1.0, "volume": 268855.0}, {"date": "2024-02-09", "close": 0.95, "volume": 42884.0}, {"date": "2024-02-12", "close": 0.975, "volume": 24486.0}, {"date": "2024-02-13", "close": 1.05, "volume": 149694.0}, {"date": "2024-02-14", "close": 1.05, "volume": 34822.0}, {"date": "2024-02-15", "close": 1.05, "volume": 316392.0}, {"date": "2024-02-16", "close": 1.05, "volume": 33814.0}, {"date": "2024-02-19", "close": 1.0, "volume": 123812.0}, {"date": "2024-02-20", "close": 1.0, "volume": 53549.0}, {"date": "2024-02-21", "close": 1.1, "volume": 155778.0}, {"date": "2024-02-22", "close": 1.35, "volume": 228359.0}, {"date": "2024-02-23", "close": 1.2, "volume": 51191.0}, {"date": "2024-02-26", "close": 1.25, "volume": 40932.0}, {"date": "2024-02-27", "close": 1.15, "volume": 32076.0}, {"date": "2024-02-28", "close": 1.15, "volume": 25351.0}, {"date": "2024-02-29", "close": 1.175, "volume": 44506.0}, {"date": "2024-03-01", "close": 1.15, "volume": 110369.0}, {"date": "2024-03-04", "close": 1.2, "volume": 141420.0}, {"date": "2024-03-05", "close": 1.15, "volume": 42492.0}, {"date": "2024-03-06", "close": 1.15, "volume": 35069.0}, {"date": "2024-03-07", "close": 1.15, "volume": 43371.0}, {"date": "2024-03-08", "close": 1.1, "volume": 176780.0}, {"date": "2024-03-11", "close": 1.1, "volume": 125378.0}, {"date": "2024-03-12", "close": 1.1, "volume": 53000.0}, {"date": "2024-03-13", "close": 1.15, "volume": 47547.0}, {"date": "2024-03-14", "close": 1.05, "volume": 73265.0}, {"date": "2024-03-15", "close": 1.15, "volume": 54121.0}, {"date": "2024-03-18", "close": 1.1, "volume": 18989.0}, {"date": "2024-03-19", "close": 1.15, "volume": 42709.0}, {"date": "2024-03-20", "close": 1.125, "volume": 9258.0}, {"date": "2024-03-21", "close": 1.1, "volume": 56162.0}, {"date": "2024-03-22", "close": 1.15, "volume": 118057.0}, {"date": "2024-03-25", "close": 1.2, "volume": 90041.0}, {"date": "2024-03-26", "close": 1.2, "volume": 35358.0}, {"date": "2024-03-27", "close": 1.15, "volume": 72356.0}, {"date": "2024-03-28", "close": 1.2, "volume": 7647.0}, {"date": "2024-04-02", "close": 1.3, "volume": 113569.0}, {"date": "2024-04-03", "close": 1.35, "volume": 42811.0}, {"date": "2024-04-04", "close": 1.25, "volume": 155426.0}, {"date": "2024-04-05", "close": 1.3, "volume": 66271.0}, {"date": "2024-04-08", "close": 1.35, "volume": 83223.0}, {"date": "2024-04-09", "close": 1.35, "volume": 18743.0}, {"date": "2024-04-10", "close": 1.3, "volume": 46076.0}, {"date": "2024-04-11", "close": 1.3, "volume": 15875.0}, {"date": "2024-04-12", "close": 1.35, "volume": 204666.0}, {"date": "2024-04-15", "close": 1.4, "volume": 44441.0}, {"date": "2024-04-16", "close": 1.35, "volume": 22294.0}, {"date": "2024-04-17", "close": 1.3, "volume": 65438.0}, {"date": "2024-04-18", "close": 1.35, "volume": 9590.0}, {"date": "2024-04-19", "close": 1.25, "volume": 67133.0}, {"date": "2024-04-22", "close": 1.3, "volume": 20536.0}, {"date": "2024-04-23", "close": 1.25, "volume": 60949.0}, {"date": "2024-04-24", "close": 1.25, "volume": 19026.0}, {"date": "2024-04-26", "close": 1.3, "volume": 8976.0}, {"date": "2024-04-29", "close": 1.3, "volume": 12487.0}, {"date": "2024-04-30", "close": 1.3, "volume": 8738.0}, {"date": "2024-05-01", "close": 1.275, "volume": 13528.0}, {"date": "2024-05-02", "close": 1.25, "volume": 16348.0}, {"date": "2024-05-03", "close": 1.25, "volume": 15109.0}, {"date": "2024-05-06", "close": 1.2, "volume": 18055.0}, {"date": "2024-05-07", "close": 1.1, "volume": 231400.0}, {"date": "2024-05-08", "close": 1.25, "volume": 31909.0}, {"date": "2024-05-09", "close": 1.2, "volume": 31441.0}, {"date": "2024-05-10", "close": 1.15, "volume": 22244.0}, {"date": "2024-05-13", "close": 1.15, "volume": 51582.0}, {"date": "2024-05-14", "close": 1.15, "volume": 50058.0}, {"date": "2024-05-15", "close": 1.2, "volume": 8503.0}, {"date": "2024-05-16", "close": 1.15, "volume": 4324.0}, {"date": "2024-05-17", "close": 1.25, "volume": 66335.0}, {"date": "2024-05-20", "close": 1.2, "volume": 67444.0}, {"date": "2024-05-21", "close": 1.2, "volume": 67672.0}, {"date": "2024-05-22", "close": 1.3, "volume": 32725.0}, {"date": "2024-05-23", "close": 1.2, "volume": 18053.0}, {"date": "2024-05-24", "close": 1.3, "volume": 8698.0}, {"date": "2024-05-27", "close": 1.2, "volume": 8386.0}, {"date": "2024-05-28", "close": 1.3, "volume": 24459.0}, {"date": "2024-05-29", "close": 1.3, "volume": 2620.0}, {"date": "2024-05-30", "close": 1.3, "volume": 6133.0}, {"date": "2024-05-31", "close": 1.2, "volume": 30618.0}, {"date": "2024-06-03", "close": 1.25, "volume": 28950.0}, {"date": "2024-06-04", "close": 1.2, "volume": 104212.0}, {"date": "2024-06-05", "close": 1.2, "volume": 33964.0}, {"date": "2024-06-06", "close": 1.25, "volume": 43962.0}, {"date": "2024-06-07", "close": 1.25, "volume": 8092.0}, {"date": "2024-06-11", "close": 1.25, "volume": 13712.0}, {"date": "2024-06-12", "close": 1.2, "volume": 114994.0}, {"date": "2024-06-13", "close": 1.15, "volume": 57707.0}, {"date": "2024-06-14", "close": 1.25, "volume": 77112.0}, {"date": "2024-06-17", "close": 1.25, "volume": 87006.0}, {"date": "2024-06-18", "close": 1.25, "volume": 64757.0}, {"date": "2024-06-19", "close": 1.25, "volume": 48493.0}, {"date": "2024-06-20", "close": 1.15, "volume": 84046.0}, {"date": "2024-06-21", "close": 1.2, "volume": 40290.0}, {"date": "2024-06-24", "close": 1.2, "volume": 96714.0}, {"date": "2024-06-25", "close": 1.2, "volume": 75127.0}, {"date": "2024-06-26", "close": 1.25, "volume": 56460.0}, {"date": "2024-06-27", "close": 1.2, "volume": 24920.0}, {"date": "2024-06-28", "close": 1.2, "volume": 91519.0}, {"date": "2024-07-01", "close": 1.2, "volume": 44185.0}, {"date": "2024-07-02", "close": 1.25, "volume": 84978.0}, {"date": "2024-07-03", "close": 1.35, "volume": 158028.0}, {"date": "2024-07-04", "close": 1.5, "volume": 289640.0}, {"date": "2024-07-05", "close": 1.6, "volume": 278002.0}, {"date": "2024-07-08", "close": 2.05, "volume": 887244.0}, {"date": "2024-07-09", "close": 2.35, "volume": 587061.0}, {"date": "2024-07-10", "close": 2.7, "volume": 985431.0}, {"date": "2024-07-11", "close": 2.65, "volume": 596625.0}, {"date": "2024-07-12", "close": 2.65, "volume": 348382.0}, {"date": "2024-07-15", "close": 2.9, "volume": 635318.0}, {"date": "2024-07-16", "close": 2.35, "volume": 515407.0}, {"date": "2024-07-17", "close": 2.45, "volume": 1290985.0}, {"date": "2024-07-18", "close": 2.35, "volume": 303842.0}, {"date": "2024-07-19", "close": 2.25, "volume": 340237.0}, {"date": "2024-07-22", "close": 2.1, "volume": 224850.0}, {"date": "2024-07-23", "close": 2.0, "volume": 392601.0}, {"date": "2024-07-24", "close": 2.3, "volume": 238051.0}, {"date": "2024-07-25", "close": 2.2, "volume": 287052.0}, {"date": "2024-07-26", "close": 2.3, "volume": 101981.0}, {"date": "2024-07-29", "close": 2.3, "volume": 140443.0}, {"date": "2024-07-30", "close": 2.55, "volume": 159684.0}, {"date": "2024-07-31", "close": 2.4, "volume": 253471.0}, {"date": "2024-08-05", "close": 1.95, "volume": 769864.0}, {"date": "2024-08-06", "close": 1.95, "volume": 391004.0}, {"date": "2024-08-07", "close": 1.85, "volume": 367033.0}, {"date": "2024-08-08", "close": 1.7, "volume": 261269.0}, {"date": "2024-08-09", "close": 1.75, "volume": 250610.0}, {"date": "2024-08-12", "close": 1.9, "volume": 192693.0}, {"date": "2024-08-13", "close": 1.85, "volume": 146406.0}, {"date": "2024-08-14", "close": 1.95, "volume": 525143.0}, {"date": "2024-08-15", "close": 1.85, "volume": 152785.0}, {"date": "2024-08-16", "close": 1.95, "volume": 210012.0}, {"date": "2024-08-19", "close": 1.9, "volume": 235268.0}, {"date": "2024-08-20", "close": 2.0, "volume": 172600.0}, {"date": "2024-08-21", "close": 1.9, "volume": 130275.0}, {"date": "2024-08-22", "close": 1.9, "volume": 101782.0}, {"date": "2024-08-23", "close": 1.9, "volume": 269980.0}, {"date": "2024-08-26", "close": 1.75, "volume": 148319.0}, {"date": "2024-08-27", "close": 1.7, "volume": 205749.0}, {"date": "2024-08-28", "close": 1.9, "volume": 264983.0}, {"date": "2024-08-29", "close": 1.85, "volume": 77799.0}, {"date": "2024-08-30", "close": 1.95, "volume": 98279.0}, {"date": "2024-09-02", "close": 2.05, "volume": 203601.0}, {"date": "2024-09-03", "close": 1.95, "volume": 66071.0}, {"date": "2024-09-04", "close": 2.0, "volume": 57585.0}, {"date": "2024-09-05", "close": 2.0, "volume": 9646.0}, {"date": "2024-09-06", "close": 1.9, "volume": 16995.0}, {"date": "2024-09-09", "close": 1.9, "volume": 82753.0}, {"date": "2024-09-10", "close": 2.0, "volume": 280310.0}, {"date": "2024-09-11", "close": 2.15, "volume": 181287.0}, {"date": "2024-09-12", "close": 2.15, "volume": 91059.0}, {"date": "2024-09-13", "close": 2.2, "volume": 163836.0}, {"date": "2024-09-16", "close": 2.15, "volume": 100579.0}, {"date": "2024-09-17", "close": 2.25, "volume": 68081.0}, {"date": "2024-09-18", "close": 2.45, "volume": 290496.0}, {"date": "2024-09-19", "close": 2.35, "volume": 130043.0}, {"date": "2024-09-20", "close": 2.5, "volume": 111110.0}, {"date": "2024-09-23", "close": 2.65, "volume": 385323.0}, {"date": "2024-09-24", "close": 2.55, "volume": 278244.0}, {"date": "2024-09-25", "close": 2.6, "volume": 158113.0}, {"date": "2024-09-26", "close": 2.6, "volume": 100584.0}, {"date": "2024-09-27", "close": 2.5, "volume": 295211.0}, {"date": "2024-09-30", "close": 2.5, "volume": 78111.0}, {"date": "2024-10-01", "close": 2.45, "volume": 155348.0}, {"date": "2024-10-02", "close": 2.35, "volume": 102380.0}, {"date": "2024-10-03", "close": 2.25, "volume": 208053.0}, {"date": "2024-10-04", "close": 2.3, "volume": 165987.0}, {"date": "2024-10-07", "close": 2.4, "volume": 44189.0}, {"date": "2024-10-08", "close": 2.35, "volume": 57557.0}, {"date": "2024-10-09", "close": 2.25, "volume": 50311.0}, {"date": "2024-10-10", "close": 2.25, "volume": 237152.0}, {"date": "2024-10-11", "close": 2.2, "volume": 69889.0}, {"date": "2024-10-14", "close": 2.15, "volume": 200983.0}, {"date": "2024-10-15", "close": 2.2, "volume": 70593.0}, {"date": "2024-10-16", "close": 2.15, "volume": 75489.0}, {"date": "2024-10-17", "close": 2.05, "volume": 107817.0}, {"date": "2024-10-18", "close": 2.05, "volume": 120480.0}, {"date": "2024-10-21", "close": 2.0, "volume": 114817.0}, {"date": "2024-10-22", "close": 2.05, "volume": 37075.0}, {"date": "2024-10-23", "close": 2.05, "volume": 78115.0}, {"date": "2024-10-24", "close": 2.05, "volume": 28153.0}, {"date": "2024-10-25", "close": 2.15, "volume": 124402.0}, {"date": "2024-10-28", "close": 2.0, "volume": 74125.0}, {"date": "2024-10-29", "close": 2.0, "volume": 106299.0}, {"date": "2024-10-30", "close": 2.1, "volume": 67983.0}, {"date": "2024-10-31", "close": 2.15, "volume": 111380.0}, {"date": "2024-11-04", "close": 1.95, "volume": 315127.0}, {"date": "2024-11-05", "close": 1.9, "volume": 75178.0}, {"date": "2024-11-06", "close": 1.9, "volume": 71437.0}, {"date": "2024-11-07", "close": 1.85, "volume": 136461.0}, {"date": "2024-11-08", "close": 1.9, "volume": 53791.0}, {"date": "2024-11-11", "close": 1.95, "volume": 55436.0}, {"date": "2024-11-12", "close": 1.9, "volume": 41603.0}, {"date": "2024-11-13", "close": 1.85, "volume": 97224.0}, {"date": "2024-11-14", "close": 1.9, "volume": 253406.0}, {"date": "2024-11-15", "close": 1.8, "volume": 170309.0}, {"date": "2024-11-18", "close": 1.9, "volume": 105117.0}, {"date": "2024-11-19", "close": 1.9, "volume": 11655.0}, {"date": "2024-11-20", "close": 1.85, "volume": 145038.0}, {"date": "2024-11-21", "close": 1.9, "volume": 61153.0}, {"date": "2024-11-22", "close": 1.9, "volume": 79022.0}, {"date": "2024-11-25", "close": 1.9, "volume": 185350.0}, {"date": "2024-11-26", "close": 1.85, "volume": 46600.0}, {"date": "2024-11-27", "close": 1.875, "volume": 41188.0}, {"date": "2024-11-28", "close": 1.9, "volume": 42087.0}, {"date": "2024-11-29", "close": 1.9, "volume": 47165.0}, {"date": "2024-12-02", "close": 1.85, "volume": 74717.0}, {"date": "2024-12-03", "close": 1.8, "volume": 172053.0}, {"date": "2024-12-04", "close": 1.825, "volume": 63350.0}, {"date": "2024-12-05", "close": 1.8, "volume": 159808.0}, {"date": "2024-12-06", "close": 1.8, "volume": 200770.0}, {"date": "2024-12-09", "close": 1.8, "volume": 24910.0}, {"date": "2024-12-10", "close": 1.8, "volume": 112285.0}, {"date": "2024-12-11", "close": 1.8, "volume": 21882.0}, {"date": "2024-12-12", "close": 1.7, "volume": 186221.0}, {"date": "2024-12-13", "close": 1.7, "volume": 45616.0}, {"date": "2024-12-16", "close": 1.6, "volume": 128528.0}, {"date": "2024-12-17", "close": 1.7, "volume": 35176.0}, {"date": "2024-12-18", "close": 1.7, "volume": 30083.0}, {"date": "2024-12-19", "close": 1.65, "volume": 115838.0}, {"date": "2024-12-20", "close": 1.6, "volume": 56156.0}, {"date": "2024-12-23", "close": 1.95, "volume": 401105.0}, {"date": "2024-12-24", "close": 1.85, "volume": 190112.0}, {"date": "2024-12-27", "close": 1.9, "volume": 56800.0}, {"date": "2024-12-30", "close": 1.85, "volume": 37265.0}, {"date": "2024-12-31", "close": 2.0, "volume": 56916.0}, {"date": "2025-01-02", "close": 1.9, "volume": 199713.0}, {"date": "2025-01-03", "close": 1.9, "volume": 41436.0}, {"date": "2025-01-06", "close": 1.85, "volume": 33800.0}, {"date": "2025-01-07", "close": 1.85, "volume": 36636.0}, {"date": "2025-01-08", "close": 1.85, "volume": 22741.0}, {"date": "2025-01-09", "close": 1.95, "volume": 91773.0}, {"date": "2025-01-10", "close": 1.9, "volume": 43934.0}, {"date": "2025-01-13", "close": 1.95, "volume": 39584.0}, {"date": "2025-01-14", "close": 1.9, "volume": 18939.0}, {"date": "2025-01-15", "close": 1.85, "volume": 38545.0}, {"date": "2025-01-16", "close": 1.85, "volume": 33990.0}, {"date": "2025-01-17", "close": 1.95, "volume": 24457.0}, {"date": "2025-01-20", "close": 1.9, "volume": 77641.0}, {"date": "2025-01-21", "close": 1.9, "volume": 25283.0}, {"date": "2025-01-22", "close": 1.95, "volume": 62588.0}, {"date": "2025-01-23", "close": 2.15, "volume": 155549.0}, {"date": "2025-01-24", "close": 2.0, "volume": 62274.0}, {"date": "2025-01-28", "close": 2.1, "volume": 106432.0}, {"date": "2025-01-29", "close": 2.35, "volume": 233908.0}, {"date": "2025-01-30", "close": 2.2, "volume": 229867.0}, {"date": "2025-01-31", "close": 2.3, "volume": 55541.0}, {"date": "2025-02-03", "close": 2.05, "volume": 137024.0}, {"date": "2025-02-04", "close": 2.1, "volume": 156012.0}, {"date": "2025-02-05", "close": 2.0, "volume": 149038.0}, {"date": "2025-02-06", "close": 2.05, "volume": 54219.0}, {"date": "2025-02-07", "close": 2.0, "volume": 18985.0}, {"date": "2025-02-10", "close": 1.9, "volume": 149606.0}, {"date": "2025-02-11", "close": 2.0, "volume": 95694.0}, {"date": "2025-02-12", "close": 1.85, "volume": 134671.0}, {"date": "2025-02-13", "close": 1.95, "volume": 349158.0}, {"date": "2025-02-14", "close": 1.85, "volume": 310355.0}, {"date": "2025-02-17", "close": 1.05, "volume": 2558609.0}, {"date": "2025-02-18", "close": 0.95, "volume": 1077619.0}, {"date": "2025-02-19", "close": 0.9, "volume": 395335.0}, {"date": "2025-02-20", "close": 0.9, "volume": 160398.0}, {"date": "2025-02-21", "close": 1.0, "volume": 981328.0}, {"date": "2025-02-24", "close": 1.05, "volume": 454615.0}, {"date": "2025-02-25", "close": 1.0, "volume": 100346.0}, {"date": "2025-02-26", "close": 1.1, "volume": 756550.0}, {"date": "2025-02-27", "close": 1.05, "volume": 136805.0}, {"date": "2025-02-28", "close": 0.95, "volume": 295824.0}, {"date": "2025-03-03", "close": 1.0, "volume": 175601.0}, {"date": "2025-03-04", "close": 0.95, "volume": 101716.0}, {"date": "2025-03-05", "close": 1.0, "volume": 58740.0}, {"date": "2025-03-06", "close": 1.0, "volume": 24297.0}, {"date": "2025-03-07", "close": 0.95, "volume": 215874.0}, {"date": "2025-03-10", "close": 0.95, "volume": 63048.0}, {"date": "2025-03-11", "close": 0.95, "volume": 50176.0}, {"date": "2025-03-12", "close": 1.0, "volume": 55135.0}, {"date": "2025-03-13", "close": 0.95, "volume": 63312.0}, {"date": "2025-03-14", "close": 0.95, "volume": 81181.0}, {"date": "2025-03-17", "close": 0.95, "volume": 33808.0}, {"date": "2025-03-18", "close": 0.95, "volume": 32510.0}, {"date": "2025-03-19", "close": 0.9, "volume": 255620.0}, {"date": "2025-03-20", "close": 0.85, "volume": 326821.0}, {"date": "2025-03-21", "close": 0.85, "volume": 82700.0}, {"date": "2025-03-24", "close": 0.85, "volume": 167976.0}, {"date": "2025-03-27", "close": 0.5, "volume": 2110544.0}, {"date": "2025-03-28", "close": 0.5, "volume": 1142936.0}, {"date": "2025-03-31", "close": 0.35, "volume": 1707437.0}, {"date": "2025-04-01", "close": 0.4, "volume": 207037.0}, {"date": "2025-04-02", "close": 0.35, "volume": 346139.0}, {"date": "2025-04-03", "close": 0.3, "volume": 690594.0}, {"date": "2025-04-04", "close": 0.35, "volume": 1601191.0}, {"date": "2025-04-07", "close": 0.3, "volume": 848859.0}, {"date": "2025-04-08", "close": 0.25, "volume": 745675.0}, {"date": "2025-04-09", "close": 0.3, "volume": 168828.0}, {"date": "2025-04-10", "close": 0.3, "volume": 719042.0}, {"date": "2025-04-11", "close": 0.3, "volume": 942212.0}, {"date": "2025-04-14", "close": 0.3, "volume": 556340.0}, {"date": "2025-04-15", "close": 0.3, "volume": 132159.0}, {"date": "2025-04-16", "close": 0.3, "volume": 46451.0}, {"date": "2025-04-17", "close": 0.3, "volume": 334539.0}, {"date": "2025-04-22", "close": 0.3, "volume": 436913.0}, {"date": "2025-04-23", "close": 0.3, "volume": 428107.0}, {"date": "2025-04-24", "close": 0.3, "volume": 158719.0}, {"date": "2025-04-28", "close": 0.35, "volume": 236783.0}, {"date": "2025-04-29", "close": 0.35, "volume": 15051.0}, {"date": "2025-04-30", "close": 0.3, "volume": 423231.0}, {"date": "2025-05-01", "close": 0.3, "volume": 359702.0}, {"date": "2025-05-02", "close": 0.3, "volume": 68024.0}, {"date": "2025-05-05", "close": 0.3, "volume": 165096.0}, {"date": "2025-05-06", "close": 0.3, "volume": 187826.0}, {"date": "2025-05-07", "close": 0.3, "volume": 82580.0}, {"date": "2025-05-08", "close": 0.3, "volume": 67032.0}, {"date": "2025-05-09", "close": 0.3, "volume": 124876.0}, {"date": "2025-05-12", "close": 0.35, "volume": 167614.0}, {"date": "2025-05-13", "close": 0.3, "volume": 338712.0}, {"date": "2025-05-14", "close": 0.3, "volume": 1721144.0}, {"date": "2025-05-15", "close": 0.3, "volume": 59029.0}, {"date": "2025-05-16", "close": 0.3, "volume": 257001.0}, {"date": "2025-05-19", "close": 0.3, "volume": 5656.0}, {"date": "2025-05-20", "close": 0.25, "volume": 17025.0}, {"date": "2025-05-21", "close": 0.3, "volume": 282229.0}, {"date": "2025-05-22", "close": 0.25, "volume": 86005.0}, {"date": "2025-05-23", "close": 0.3, "volume": 99250.0}, {"date": "2025-05-26", "close": 0.25, "volume": 126627.0}, {"date": "2025-05-27", "close": 0.25, "volume": 59143.0}, {"date": "2025-05-28", "close": 0.3, "volume": 35245.0}, {"date": "2025-05-29", "close": 0.3, "volume": 113065.0}, {"date": "2025-05-30", "close": 0.25, "volume": 136687.0}, {"date": "2025-06-02", "close": 0.3, "volume": 103546.0}, {"date": "2025-06-03", "close": 0.25, "volume": 31845.0}, {"date": "2025-06-04", "close": 0.275, "volume": 133023.0}, {"date": "2025-06-05", "close": 0.3, "volume": 189181.0}, {"date": "2025-06-06", "close": 0.3, "volume": 43500.0}, {"date": "2025-06-10", "close": 0.25, "volume": 66683.0}, {"date": "2025-06-11", "close": 0.275, "volume": 13903.0}, {"date": "2025-06-12", "close": 0.3, "volume": 20333.0}, {"date": "2025-06-13", "close": 0.25, "volume": 59934.0}, {"date": "2025-06-16", "close": 0.25, "volume": 612595.0}, {"date": "2025-06-17", "close": 0.3, "volume": 2051222.0}, {"date": "2025-06-18", "close": 0.275, "volume": 317106.0}, {"date": "2025-06-19", "close": 0.25, "volume": 132342.0}, {"date": "2025-06-20", "close": 0.25, "volume": 886021.0}, {"date": "2025-06-23", "close": 0.25, "volume": 36777.0}, {"date": "2025-06-24", "close": 0.25, "volume": 11277.0}, {"date": "2025-06-25", "close": 0.3, "volume": 78601.0}, {"date": "2025-06-26", "close": 0.25, "volume": 59489.0}, {"date": "2025-06-27", "close": 0.275, "volume": 76513.0}, {"date": "2025-06-30", "close": 0.3, "volume": 181420.0}, {"date": "2025-07-01", "close": 0.3, "volume": 36405.0}, {"date": "2025-07-02", "close": 0.275, "volume": 35481.0}, {"date": "2025-07-03", "close": 0.3, "volume": 135262.0}, {"date": "2025-07-04", "close": 0.25, "volume": 55671.0}, {"date": "2025-07-07", "close": 0.3, "volume": 27400.0}, {"date": "2025-07-08", "close": 0.25, "volume": 39377.0}, {"date": "2025-07-09", "close": 0.275, "volume": 25657.0}, {"date": "2025-07-10", "close": 0.3, "volume": 28304.0}, {"date": "2025-07-11", "close": 0.3, "volume": 74717.0}, {"date": "2025-07-14", "close": 0.3, "volume": 53381.0}, {"date": "2025-07-15", "close": 0.3, "volume": 149472.0}, {"date": "2025-07-16", "close": 0.3, "volume": 90140.0}, {"date": "2025-07-17", "close": 0.25, "volume": 67246.0}, {"date": "2025-07-18", "close": 0.25, "volume": 823479.0}, {"date": "2025-07-21", "close": 0.3, "volume": 81764.0}, {"date": "2025-07-22", "close": 0.3, "volume": 152071.0}, {"date": "2025-07-23", "close": 0.3, "volume": 91276.0}, {"date": "2025-07-24", "close": 0.3, "volume": 67658.0}, {"date": "2025-07-25", "close": 0.25, "volume": 153657.0}, {"date": "2025-07-28", "close": 0.25, "volume": 325525.0}, {"date": "2025-07-29", "close": 0.3, "volume": 162365.0}, {"date": "2025-07-30", "close": 0.25, "volume": 250796.0}, {"date": "2025-07-31", "close": 0.3, "volume": 64740.0}, {"date": "2025-08-01", "close": 0.3, "volume": 59470.0}, {"date": "2025-08-04", "close": 0.3, "volume": 58647.0}, {"date": "2025-08-05", "close": 0.3, "volume": 44920.0}, {"date": "2025-08-08", "close": 0.25, "volume": 419773.0}, {"date": "2025-08-11", "close": 0.3, "volume": 68885.0}, {"date": "2025-08-12", "close": 0.3, "volume": 73444.0}, {"date": "2025-08-13", "close": 0.25, "volume": 49897.0}, {"date": "2025-08-14", "close": 0.3, "volume": 81336.0}, {"date": "2025-08-15", "close": 0.3, "volume": 48242.0}, {"date": "2025-08-18", "close": 0.25, "volume": 201855.0}, {"date": "2025-08-19", "close": 0.25, "volume": 400773.0}, {"date": "2025-08-20", "close": 0.2, "volume": 1548628.0}, {"date": "2025-08-21", "close": 0.25, "volume": 146080.0}, {"date": "2025-08-22", "close": 0.2, "volume": 270972.0}, {"date": "2025-08-25", "close": 0.25, "volume": 32127.0}, {"date": "2025-08-26", "close": 0.2, "volume": 549993.0}, {"date": "2025-08-27", "close": 0.2, "volume": 1399041.0}, {"date": "2025-08-28", "close": 0.2, "volume": 7301.0}, {"date": "2025-08-29", "close": 0.2, "volume": 152710.0}, {"date": "2025-09-01", "close": 0.225, "volume": 22917.0}, {"date": "2025-09-02", "close": 0.2, "volume": 54353.0}, {"date": "2025-09-03", "close": 0.2, "volume": 68973.0}, {"date": "2025-09-04", "close": 0.2, "volume": 186563.0}, {"date": "2025-09-05", "close": 0.25, "volume": 37961.0}, {"date": "2025-09-08", "close": 0.25, "volume": 382421.0}, {"date": "2025-09-09", "close": 0.25, "volume": 130704.0}, {"date": "2025-09-10", "close": 0.25, "volume": 97474.0}, {"date": "2025-09-11", "close": 0.2, "volume": 49289.0}, {"date": "2025-09-12", "close": 0.25, "volume": 26992.0}, {"date": "2025-09-15", "close": 0.25, "volume": 92078.0}, {"date": "2025-09-16", "close": 0.25, "volume": 48415.0}, {"date": "2025-09-17", "close": 0.25, "volume": 120941.0}, {"date": "2025-09-18", "close": 0.225, "volume": 34696.0}, {"date": "2025-09-19", "close": 0.25, "volume": 45393.0}, {"date": "2025-09-22", "close": 0.25, "volume": 976894.0}, {"date": "2025-09-23", "close": 0.25, "volume": 260290.0}, {"date": "2025-09-24", "close": 0.2, "volume": 139024.0}, {"date": "2025-09-25", "close": 0.25, "volume": 141212.0}, {"date": "2025-09-26", "close": 0.25, "volume": 74528.0}, {"date": "2025-09-29", "close": 0.25, "volume": 123116.0}, {"date": "2025-09-30", "close": 0.25, "volume": 70549.0}, {"date": "2025-10-01", "close": 0.25, "volume": 330004.0}, {"date": "2025-10-02", "close": 0.2, "volume": 167888.0}, {"date": "2025-10-03", "close": 0.2, "volume": 77834.0}, {"date": "2025-10-06", "close": 0.2, "volume": 894083.0}, {"date": "2025-10-07", "close": 0.2, "volume": 208977.0}, {"date": "2025-10-08", "close": 0.25, "volume": 215126.0}, {"date": "2025-10-09", "close": 0.2, "volume": 250331.0}, {"date": "2025-10-10", "close": 0.2, "volume": 446641.0}, {"date": "2025-10-13", "close": 0.25, "volume": 268184.0}, {"date": "2025-10-14", "close": 0.25, "volume": 308505.0}, {"date": "2025-10-15", "close": 0.2, "volume": 172799.0}, {"date": "2025-10-16", "close": 0.25, "volume": 223889.0}, {"date": "2025-10-17", "close": 0.2, "volume": 210498.0}, {"date": "2025-10-20", "close": 0.2, "volume": 380086.0}, {"date": "2025-10-21", "close": 0.2, "volume": 375029.0}, {"date": "2025-10-22", "close": 0.25, "volume": 235988.0}, {"date": "2025-10-23", "close": 0.2, "volume": 161393.0}, {"date": "2025-10-24", "close": 0.2, "volume": 437981.0}, {"date": "2025-10-27", "close": 0.25, "volume": 145719.0}, {"date": "2025-10-28", "close": 0.2, "volume": 1422803.0}, {"date": "2025-10-29", "close": 0.2, "volume": 118854.0}, {"date": "2025-10-30", "close": 0.15, "volume": 233358.0}, {"date": "2025-10-31", "close": 0.2, "volume": 311179.0}, {"date": "2025-11-03", "close": 0.15, "volume": 175578.0}, {"date": "2025-11-04", "close": 0.2, "volume": 53013.0}, {"date": "2025-11-05", "close": 0.2, "volume": 583839.0}, {"date": "2025-11-06", "close": 0.2, "volume": 317641.0}, {"date": "2025-11-07", "close": 0.2, "volume": 85667.0}, {"date": "2025-11-10", "close": 0.25, "volume": 22403.0}, {"date": "2025-11-11", "close": 0.25, "volume": 102521.0}, {"date": "2025-11-12", "close": 0.25, "volume": 211556.0}, {"date": "2025-11-13", "close": 0.2, "volume": 201030.0}, {"date": "2025-11-14", "close": 0.2, "volume": 710856.0}, {"date": "2025-11-17", "close": 0.2, "volume": 58724.0}, {"date": "2025-11-18", "close": 0.2, "volume": 5261.0}, {"date": "2025-11-19", "close": 0.175, "volume": 16943.0}, {"date": "2025-11-20", "close": 0.2, "volume": 27452.0}, {"date": "2025-11-21", "close": 0.2, "volume": 49877.0}, {"date": "2025-11-24", "close": 0.175, "volume": 143454.0}, {"date": "2025-11-25", "close": 0.2, "volume": 129279.0}, {"date": "2025-11-26", "close": 0.175, "volume": 170113.0}, {"date": "2025-11-27", "close": 0.175, "volume": 24270.0}, {"date": "2025-11-28", "close": 0.2, "volume": 10519.0}, {"date": "2025-12-01", "close": 0.175, "volume": 22328.0}, {"date": "2025-12-02", "close": 0.2, "volume": 126193.0}, {"date": "2025-12-03", "close": 0.2, "volume": 15155.0}, {"date": "2025-12-04", "close": 0.25, "volume": 324849.0}, {"date": "2025-12-05", "close": 0.2, "volume": 150379.0}, {"date": "2025-12-08", "close": 0.2, "volume": 201597.0}, {"date": "2025-12-09", "close": 0.15, "volume": 22138.0}, {"date": "2025-12-10", "close": 0.25, "volume": 283791.0}, {"date": "2025-12-11", "close": 0.15, "volume": 91505.0}, {"date": "2025-12-12", "close": 0.2, "volume": 115966.0}, {"date": "2025-12-15", "close": 0.2, "volume": 26490.0}, {"date": "2025-12-16", "close": 0.2, "volume": 2682.0}, {"date": "2025-12-17", "close": 0.175, "volume": 15095.0}, {"date": "2025-12-18", "close": 0.175, "volume": 214950.0}, {"date": "2025-12-19", "close": 0.2, "volume": 31210.0}, {"date": "2025-12-22", "close": 0.175, "volume": 30137.0}, {"date": "2025-12-23", "close": 0.15, "volume": 29251.0}, {"date": "2025-12-24", "close": 0.2, "volume": 1762.0}, {"date": "2025-12-29", "close": 0.2, "volume": 832241.0}, {"date": "2025-12-30", "close": 0.2, "volume": 21297.0}, {"date": "2025-12-31", "close": 0.2, "volume": 77595.0}, {"date": "2026-01-02", "close": 0.175, "volume": 14595.0}, {"date": "2026-01-05", "close": 0.175, "volume": 49096.0}, {"date": "2026-01-06", "close": 0.175, "volume": 119219.0}, {"date": "2026-01-07", "close": 0.175, "volume": 117185.0}, {"date": "2026-01-08", "close": 0.2, "volume": 23622.0}, {"date": "2026-01-09", "close": 0.175, "volume": 60911.0}, {"date": "2026-01-12", "close": 0.2, "volume": 71910.0}, {"date": "2026-01-13", "close": 0.15, "volume": 53539.0}, {"date": "2026-01-14", "close": 0.2, "volume": 59049.0}, {"date": "2026-01-15", "close": 0.15, "volume": 134234.0}, {"date": "2026-01-16", "close": 0.2, "volume": 129472.0}, {"date": "2026-01-19", "close": 0.2, "volume": 218390.0}, {"date": "2026-01-20", "close": 0.2, "volume": 248972.0}, {"date": "2026-01-21", "close": 0.2, "volume": 403700.0}, {"date": "2026-01-22", "close": 0.2, "volume": 352398.0}, {"date": "2026-01-23", "close": 0.2, "volume": 409989.0}, {"date": "2026-01-27", "close": 0.2, "volume": 536169.0}, {"date": "2026-01-28", "close": 0.2, "volume": 112082.0}, {"date": "2026-01-29", "close": 0.2, "volume": 168131.0}, {"date": "2026-01-30", "close": 0.2, "volume": 108903.0}, {"date": "2026-02-02", "close": 0.15, "volume": 24053.0}, {"date": "2026-02-03", "close": 0.2, "volume": 61789.0}, {"date": "2026-02-04", "close": 0.2, "volume": 32362.0}, {"date": "2026-02-05", "close": 0.2, "volume": 74229.0}, {"date": "2026-02-06", "close": 0.15, "volume": 51824.0}, {"date": "2026-02-09", "close": 0.25, "volume": 271038.0}, {"date": "2026-02-10", "close": 0.2, "volume": 148817.0}, {"date": "2026-02-11", "close": 0.2, "volume": 154262.0}, {"date": "2026-02-12", "close": 0.2, "volume": 99245.0}, {"date": "2026-02-13", "close": 0.2, "volume": 491732.0}, {"date": "2026-02-16", "close": 0.2, "volume": 220206.0}, {"date": "2026-02-17", "close": 0.2, "volume": 105596.0}, {"date": "2026-02-18", "close": 0.2, "volume": 28216.0}, {"date": "2026-02-19", "close": 0.2, "volume": 152649.0}, {"date": "2026-02-20", "close": 0.225, "volume": 10925.0}, {"date": "2026-02-23", "close": 0.2, "volume": 175164.0}, {"date": "2026-02-24", "close": 0.225, "volume": 236911.0}, {"date": "2026-02-25", "close": 0.25, "volume": 36143.0}, {"date": "2026-02-26", "close": 0.2, "volume": 18277.0}, {"date": "2026-02-27", "close": 0.25, "volume": 137531.0}, {"date": "2026-03-02", "close": 0.2, "volume": 79791.0}, {"date": "2026-03-03", "close": 0.25, "volume": 548806.0}, {"date": "2026-03-04", "close": 0.2, "volume": 101075.0}, {"date": "2026-03-05", "close": 0.2, "volume": 15064.0}, {"date": "2026-03-06", "close": 0.25, "volume": 44068.0}, {"date": "2026-03-09", "close": 0.25, "volume": 28330.0}, {"date": "2026-03-10", "close": 0.2, "volume": 155351.0}, {"date": "2026-03-11", "close": 0.2, "volume": 1164705.0}, {"date": "2026-03-12", "close": 0.2, "volume": 135549.0}, {"date": "2026-03-13", "close": 0.2, "volume": 57216.0}, {"date": "2026-03-16", "close": 0.2, "volume": 18490.0}, {"date": "2026-03-17", "close": 0.175, "volume": 7755.0}, {"date": "2026-03-18", "close": 0.175, "volume": 205086.0}, {"date": "2026-03-19", "close": 0.2, "volume": 272841.0}, {"date": "2026-03-20", "close": 0.2, "volume": 29225.0}, {"date": "2026-03-23", "close": 0.2, "volume": 78348.0}, {"date": "2026-03-24", "close": 0.2, "volume": 179724.0}, {"date": "2026-03-25", "close": 0.2, "volume": 27214.0}, {"date": "2026-03-26", "close": 0.2, "volume": 92125.0}, {"date": "2026-03-27", "close": 0.2, "volume": 23736.0}, {"date": "2026-03-30", "close": 0.2, "volume": 57521.0}, {"date": "2026-03-31", "close": 0.2, "volume": 25785.0}, {"date": "2026-04-01", "close": 0.2, "volume": 9088.0}, {"date": "2026-04-02", "close": 0.2, "volume": 10868.0}, {"date": "2026-04-07", "close": 0.175, "volume": 13990.0}, {"date": "2026-04-08", "close": 0.2, "volume": 14518.0}, {"date": "2026-04-09", "close": 0.15, "volume": 25782.0}, {"date": "2026-04-10", "close": 0.2, "volume": 13774.0}, {"date": "2026-04-13", "close": 0.2, "volume": 3994.0}, {"date": "2026-04-14", "close": 0.2, "volume": 48300.0}, {"date": "2026-04-15", "close": 0.2, "volume": 5546.0}, {"date": "2026-04-16", "close": 0.2, "volume": 61280.0}, {"date": "2026-04-17", "close": 0.2, "volume": 14924.0}, {"date": "2026-04-20", "close": 0.2, "volume": 18384.0}, {"date": "2026-04-21", "close": 0.15, "volume": 12775.0}, {"date": "2026-04-22", "close": 0.175, "volume": 15628.0}, {"date": "2026-04-23", "close": 0.2, "volume": 54544.0}, {"date": "2026-04-24", "close": 0.15, "volume": 97835.0}, {"date": "2026-04-27", "close": 0.15, "volume": 44531.0}, {"date": "2026-04-28", "close": 0.2, "volume": 39922.0}, {"date": "2026-04-29", "close": 0.175, "volume": 5687.0}, {"date": "2026-04-30", "close": 0.15, "volume": 36961.0}, {"date": "2026-05-01", "close": 0.2, "volume": 194896.0}, {"date": "2026-05-04", "close": 0.2, "volume": 143494.0}, {"date": "2026-05-05", "close": 0.2, "volume": 129799.0}, {"date": "2026-05-06", "close": 0.15, "volume": 3017.0}, {"date": "2026-05-07", "close": 0.2, "volume": 12981.0}, {"date": "2026-05-08", "close": 0.175, "volume": 36409.0}, {"date": "2026-05-11", "close": 0.2, "volume": 15763.0}, {"date": "2026-05-12", "close": 0.175, "volume": 6496.0}, {"date": "2026-05-13", "close": 0.2, "volume": 4181.0}, {"date": "2026-05-14", "close": 0.175, "volume": 2724.0}, {"date": "2026-05-15", "close": 0.15, "volume": 67366.0}, {"date": "2026-05-18", "close": 0.175, "volume": 14992.0}, {"date": "2026-05-19", "close": 0.2, "volume": 38814.0}, {"date": "2026-05-20", "close": 0.175, "volume": 505.0}, {"date": "2026-05-21", "close": 0.2, "volume": 24733.0}, {"date": "2026-05-22", "close": 0.175, "volume": 520.0}, {"date": "2026-05-25", "close": 0.2, "volume": 74220.0}, {"date": "2026-05-26", "close": 0.175, "volume": 58332.0}, {"date": "2026-05-27", "close": 0.15, "volume": 60100.0}, {"date": "2026-05-28", "close": 0.2, "volume": 27221.0}, {"date": "2026-05-29", "close": 0.2, "volume": 17351.0}, {"date": "2026-06-01", "close": 0.2, "volume": 29724.0}, {"date": "2026-06-02", "close": 0.2, "volume": 14632.0}, {"date": "2026-06-03", "close": 0.2, "volume": 105376.0}, {"date": "2026-06-04", "close": 0.2, "volume": 37548.0}, {"date": "2026-06-05", "close": 0.15, "volume": 1218.0}, {"date": "2026-06-09", "close": 0.15, "volume": 51857.0}, {"date": "2026-06-10", "close": 0.2, "volume": 83881.0}, {"date": "2026-06-11", "close": 0.15, "volume": 121249.0}, {"date": "2026-06-12", "close": 0.15, "volume": 19237.0}, {"date": "2026-06-15", "close": 0.15, "volume": 218191.0}, {"date": "2026-06-16", "close": 0.175, "volume": 12968.0}, {"date": "2026-06-17", "close": 0.15, "volume": 26219.0}, {"date": "2026-06-18", "close": 0.15, "volume": 34109.0}, {"date": "2026-06-19", "close": 0.1, "volume": 1018993.0}, {"date": "2026-06-22", "close": 0.15, "volume": 549652.0}, {"date": "2026-06-23", "close": 0.15, "volume": 42321.0}, {"date": "2026-06-24", "close": 0.175, "volume": 144099.0}, {"date": "2026-06-25", "close": 0.1, "volume": 69416.0}, {"date": "2026-06-26", "close": 0.15, "volume": 192360.0}, {"date": "2026-06-29", "close": 0.1, "volume": 307349.0}, {"date": "2026-06-30", "close": 0.15, "volume": 174029.0}, {"date": "2026-07-01", "close": 0.125, "volume": 82363.0}, {"date": "2026-07-02", "close": 0.2, "volume": 60048.0}, {"date": "2026-07-03", "close": 0.15, "volume": 3407.0}, {"date": "2026-07-06", "close": 0.15, "volume": 20502.0}, {"date": "2026-07-07", "close": 0.15, "volume": 56586.0}, {"date": "2026-07-08", "close": 0.15, "volume": 51093.0}, {"date": "2026-07-09", "close": 0.15, "volume": 11047.0}, {"date": "2026-07-10", "close": 0.15, "volume": 8841.0}, {"date": "2026-07-13", "close": 0.2, "volume": 284322.0}, {"date": "2026-07-14", "close": 0.15, "volume": 22265.0}, {"date": "2026-07-15", "close": 0.15, "volume": 111263.0}, {"date": "2026-07-16", "close": 0.2, "volume": 30873.0}, {"date": "2026-07-28", "close": 0.12, "volume": 386627.0}, {"date": "2026-07-29", "close": 0.125, "volume": 150811.0}, {"date": "2026-07-30", "close": 0.12, "volume": 274288.0}, {"date": "2026-07-31", "close": 0.12, "volume": 111346.0}, {"date": "2026-08-03", "close": 0.145, "volume": 222866.0}, {"date": "2026-08-04", "close": 0.145, "volume": 245967.0}, {"date": "2026-08-05", "close": 0.15, "volume": 193425.0}, {"date": "2026-08-06", "close": 0.145, "volume": 137736.0}, {"date": "2026-08-07", "close": 0.15, "volume": 124062.0}, {"date": "2026-08-10", "close": 0.145, "volume": 64932.0}, {"date": "2026-08-11", "close": 0.15, "volume": 76933.0}, {"date": "2026-08-12", "close": 0.135, "volume": 101699.0}, {"date": "2026-08-13", "close": 0.13, "volume": 136349.0}, {"date": "2026-08-14", "close": 0.125, "volume": 9374.0}, {"date": "2026-08-17", "close": 0.125, "volume": 212424.0}, {"date": "2026-08-18", "close": 0.12, "volume": 82233.0}, {"date": "2026-08-19", "close": 0.12, "volume": 127605.0}, {"date": "2026-08-20", "close": 0.13, "volume": 319021.0}, {"date": "2026-08-21", "close": 0.13, "volume": 33069.0}, {"date": "2026-08-24", "close": 0.13, "volume": 120731.0}, {"date": "2026-08-25", "close": 0.125, "volume": 139557.0}, {"date": "2026-08-26", "close": 0.12, "volume": 75254.0}, {"date": "2026-08-27", "close": 0.145, "volume": 225940.0}, {"date": "2026-08-28", "close": 0.145, "volume": 70865.0}, {"date": "2026-08-31", "close": 0.14, "volume": 84671.0}, {"date": "2026-09-01", "close": 0.14, "volume": 21876.0}, {"date": "2026-09-02", "close": 0.145, "volume": 24164.0}, {"date": "2026-09-07", "close": 0.115, "volume": 1204116.0}, {"date": "2026-09-08", "close": 0.105, "volume": 699741.0}, {"date": "2026-09-09", "close": 0.095, "volume": 1837374.0}, {"date": "2026-09-10", "close": 0.092, "volume": 779407.0}, {"date": "2026-09-11", "close": 0.084, "volume": 614448.0}, {"date": "2026-09-14", "close": 0.081, "volume": 576404.0}, {"date": "2026-09-15", "close": 0.083, "volume": 189163.0}, {"date": "2026-09-16", "close": 0.083, "volume": 146748.0}, {"date": "2026-09-17", "close": 0.079, "volume": 1321641.0}, {"date": "2026-09-18", "close": 0.079, "volume": 428011.0}], "refreshing": true}