{"ticker": "SKM", "overview": {"name": "Skylark Minerals Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 1, "buy_sum": 307473.3, "sell_n": 0, "sell_sum": 0, "net": 307473.3, "insiders": 1, "first_date": "2026-07-16", "last_date": "2026-07-16"}, "metrics": {"ticker": "SKM", "has_prices": true, "as_of": "2026-09-07", "last": 0.285, "prev_close": 0.29, "change": -0.0050000000000000044, "change_pct": -0.017241379310344845, "session_volume": 20229.0, "vwap_5": 0.2792150979629235, "vwap_20": 0.2770619309482837, "vwap_60": 0.273782132464187, "vwap_250": 0.2730409454126311, "high_52w": 0.37, "low_52w": 0.19, "avg_volume_20": 220179.9, "sessions": 400, "market_cap": {"value": 32691722.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03116194", "src": "ASX", "ticker": "SKM", "cik": "", "company": "Skylark Minerals Limited", "company_raw": "Skylark Minerals Ltd", "who": "N Zelenski", "who_key": "N Zelenski", "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": "SKM: director interest change (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03116194", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152151}, {"id": "ASX3Y-03112234-1", "src": "ASX", "ticker": "SKM", "cik": "", "company": "Skylark Minerals Limited", "company_raw": "Skylark Minerals Limited", "who": "Nikolai Zelenski", "who_key": "Nikolai Zelenski", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 307473.3, "score": 46.6, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board insider adds $307K of SKM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03112234", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157911}], "recent_buys": [{"id": "ASX3Y-03112234-1", "src": "ASX", "ticker": "SKM", "cik": "", "company": "Skylark Minerals Limited", "company_raw": "Skylark Minerals Limited", "who": "Nikolai Zelenski", "who_key": "Nikolai Zelenski", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 307473.3, "score": 46.6, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board insider adds $307K of SKM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03112234", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157911}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "N Zelenski", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-19", "source_url": "https://www.marketindex.com.au/asx/skm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Nikolai Zelenski", "notice_type": "3Y", "direct_shares": 10866273.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-19", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03112234-6A1334443", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "N Zelenski", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-09", "source_url": "https://www.marketindex.com.au/asx/skm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Fred Hess", "notice_type": "3Y", "direct_shares": 534968.0, "indirect_shares": 425000.0, "indirect_account": "Name of entity Skylark Minerals Limited", "pct": null, "notice_date": "2026-07-06", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03108261-6A1332662", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "N Zelenski", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-05", "source_url": "https://www.marketindex.com.au/asx/skm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "N Zelenski", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-30", "source_url": "https://www.marketindex.com.au/asx/skm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Segman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-26", "source_url": "https://www.marketindex.com.au/asx/skm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "N Zelenski", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-14", "source_url": "https://www.marketindex.com.au/asx/skm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Segman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-10", "source_url": "https://www.marketindex.com.au/asx/skm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Segman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-05", "source_url": "https://www.marketindex.com.au/asx/skm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Segman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-16", "source_url": "https://www.marketindex.com.au/asx/skm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Segman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-11", "source_url": "https://www.marketindex.com.au/asx/skm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Segman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-20", "source_url": "https://www.marketindex.com.au/asx/skm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Jardine", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-12", "source_url": "https://www.marketindex.com.au/asx/skm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "N Zelenski", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-12", "source_url": "https://www.marketindex.com.au/asx/skm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Segman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-12", "source_url": "https://www.marketindex.com.au/asx/skm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Segman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-28", "source_url": "https://www.marketindex.com.au/asx/skm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Segman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-11", "source_url": "https://www.marketindex.com.au/asx/skm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Segman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-03", "source_url": "https://www.marketindex.com.au/asx/skm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Segman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-27", "source_url": "https://www.marketindex.com.au/asx/skm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Segman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-19", "source_url": "https://www.marketindex.com.au/asx/skm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Segman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-07", "source_url": "https://www.marketindex.com.au/asx/skm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Segman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-27", "source_url": "https://www.marketindex.com.au/asx/skm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Segman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-17", "source_url": "https://www.marketindex.com.au/asx/skm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Segman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-21", "source_url": "https://www.marketindex.com.au/asx/skm", "needs_ocr": 0}], "directors": [{"name": "F Hess", "first_seen": "2025-01-02", "last_seen": "2025-01-02", "status": "current", "notices": 1}, {"name": "M Jardine", "first_seen": "2023-12-11", "last_seen": "2026-01-12", "status": "current", "notices": 4}, {"name": "D Segman", "first_seen": "2024-11-28", "last_seen": "2026-06-26", "status": "current", "notices": 20}, {"name": "Fred Hess", "first_seen": "2026-07-06", "last_seen": "2026-07-06", "status": "current", "notices": 1}, {"name": "Nikolai Zelenski", "first_seen": "2026-07-19", "last_seen": "2026-07-19", "status": "current", "notices": 1}, {"name": "N Zelenski", "first_seen": "2024-12-17", "last_seen": "2026-07-19", "status": "current", "notices": 7}, {"name": "P Cahill", "first_seen": "2021-10-06", "last_seen": "2021-10-06", "status": "past", "notices": 1}, {"name": "A Downer", "first_seen": "2021-10-04", "last_seen": "2024-12-17", "status": "past", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "SPLIT", "reason": null, "counterparty": null, "old_value": "0.5000", "new_value": "0.2500", "effective": "2024-12-04", "evidence": "SKM moved 2:1 in one session on 2024-12-04 \u2014 a clean 2:1 ratio. Volume does NOT match a share-count change, so this may be a genuine price move \u2014 flagged for review, price history left untouched.", "source_url": "", "applied": 0, "detected_at": "2026-09-10T03:15:26.391142"}]}, "key_people": [{"who": "Nikolai Zelenski", "who_key": "Nikolai Zelenski", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 307473.3, "sold": 0, "net": 307473.3, "trades": 1, "top_score": 46.6, "lean": "buying", "history": [{"action": "BUY", "amount": 307473.3, "date": "2026-07-16", "score": 46.6, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03112234"}], "latest": {"action": "BUY", "amount": 307473.3, "date": "2026-07-16", "score": 46.6, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03112234"}}], "activity": [], "announcements": [{"date": "2026-11-01", "form": "Periodic Reports", "title": "Investor Presentation - November 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157022-6A1353236"}, {"date": "2026-11-01", "form": "Progress Report", "title": "PDI Gold to Secure 9.9% Shareholding in Skylark Minerals", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156940-6A1353212"}, {"date": "2026-11-01", "form": "Issued Capital", "title": "Proposed issue of securities - SKM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156917-6A1353179"}, {"date": "2026-11-01", "form": "Security Holder Details", "title": "Strategic and Institutional Placement Raises A$20m", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156915_PS-6A1353177"}, {"date": "2026-10-29", "form": "Quarterly Cash Flow Report", "title": "Quarterly Cashflow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155159-6A1352351"}], "performance": {"ticker": "SKM", "has_prices": true, "summary": {"n": 1, "avg": -0.0677966101694914, "win_rate": 0.0, "best": -0.0677966101694914, "worst": -0.0677966101694914, "as_of": "2026-11-02"}, "buys": [{"who": "Nikolai Zelenski", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 307473.3, "date": "2026-07-16", "score": 46.6, "ref_price": 0.295, "return": -0.0677966101694914}]}, "price_series": [{"date": "2006-08-16", "close": 8.625, "volume": 106344.0}, {"date": "2006-08-17", "close": 9.75, "volume": 39404.0}, {"date": "2006-08-18", "close": 12.5, "volume": 65251.0}, {"date": "2006-08-21", "close": 10.75, "volume": 28676.0}, {"date": "2006-08-22", "close": 11.25, "volume": 5121.0}, {"date": "2006-08-23", "close": 10.75, "volume": 11257.0}, {"date": "2006-08-24", "close": 10.5, "volume": 6800.0}, {"date": "2006-08-25", "close": 10.625, "volume": 3592.0}, {"date": "2006-08-28", "close": 10.0, "volume": 5559.0}, {"date": "2006-08-29", "close": 10.75, "volume": 5015.0}, {"date": "2006-08-30", "close": 11.375, "volume": 5834.0}, {"date": "2006-08-31", "close": 11.0, "volume": 9191.0}, {"date": "2006-09-01", "close": 11.75, "volume": 3400.0}, {"date": "2006-09-04", "close": 12.0, "volume": 10625.0}, {"date": "2006-09-05", "close": 12.25, "volume": 15532.0}, {"date": "2006-09-06", "close": 12.125, "volume": 4000.0}, {"date": "2006-09-07", "close": 12.0, "volume": 8154.0}, {"date": "2006-09-08", "close": 13.0, "volume": 4560.0}, {"date": "2006-09-11", "close": 13.0, "volume": 2880.0}, {"date": "2006-09-12", "close": 12.5, "volume": 4140.0}, {"date": "2006-09-13", "close": 12.5, "volume": 1520.0}, {"date": "2006-09-14", "close": 12.5, "volume": 440.0}, {"date": "2006-09-15", "close": 12.5, "volume": 62.0}, {"date": "2006-09-18", "close": 11.0, "volume": 9223.0}, {"date": "2006-09-19", "close": 11.0, "volume": 1100.0}, {"date": "2006-09-20", "close": 11.25, "volume": 1400.0}, {"date": "2006-09-22", "close": 12.0, "volume": 5820.0}, {"date": "2006-09-25", "close": 11.875, "volume": 2908.0}, {"date": "2006-09-26", "close": 12.0, "volume": 372.0}, {"date": "2006-09-27", "close": 12.75, "volume": 4633.0}, {"date": "2006-09-28", "close": 12.0, "volume": 1800.0}, {"date": "2006-10-02", "close": 11.875, "volume": 36.0}, {"date": "2006-10-03", "close": 11.25, "volume": 1501.0}, {"date": "2006-10-04", "close": 11.25, "volume": 2200.0}, {"date": "2006-10-05", "close": 11.25, "volume": 387.0}, {"date": "2006-10-09", "close": 11.75, "volume": 2040.0}, {"date": "2006-10-10", "close": 12.5, "volume": 12656.0}, {"date": "2006-10-11", "close": 12.5, "volume": 1400.0}, {"date": "2006-10-12", "close": 13.75, "volume": 3461.0}, {"date": "2006-10-13", "close": 14.875, "volume": 13769.0}, {"date": "2006-10-16", "close": 14.5, "volume": 4280.0}, {"date": "2006-10-17", "close": 15.375, "volume": 6831.0}, {"date": "2006-10-18", "close": 16.25, "volume": 6209.0}, {"date": "2006-10-19", "close": 16.25, "volume": 708.0}, {"date": "2006-10-20", "close": 15.0, "volume": 8220.0}, {"date": "2006-10-23", "close": 15.0, "volume": 200.0}, {"date": "2006-10-24", "close": 16.0, "volume": 16.0}, {"date": "2006-10-26", "close": 15.0, "volume": 3134.0}, {"date": "2006-10-27", "close": 15.0, "volume": 73.0}, {"date": "2006-10-31", "close": 15.125, "volume": 5071.0}, {"date": "2006-11-01", "close": 15.0, "volume": 7265.0}, {"date": "2006-11-02", "close": 15.0, "volume": 7600.0}, {"date": "2006-11-03", "close": 15.75, "volume": 1400.0}, {"date": "2006-11-06", "close": 15.5, "volume": 2383.0}, {"date": "2006-11-07", "close": 16.5, "volume": 4600.0}, {"date": "2006-11-08", "close": 16.5, "volume": 3539.0}, {"date": "2006-11-09", "close": 18.25, "volume": 2673.0}, {"date": "2006-11-10", "close": 18.75, "volume": 880.0}, {"date": "2006-11-13", "close": 19.0, "volume": 812.0}, {"date": "2006-11-14", "close": 19.0, "volume": 1524.0}, {"date": "2006-11-15", "close": 18.5, "volume": 1936.0}, {"date": "2006-11-16", "close": 20.0, "volume": 8100.0}, {"date": "2006-11-17", "close": 20.75, "volume": 1575.0}, {"date": "2006-11-20", "close": 19.5, "volume": 1083.0}, {"date": "2006-11-21", "close": 18.75, "volume": 5640.0}, {"date": "2006-11-22", "close": 19.0, "volume": 1200.0}, {"date": "2006-11-23", "close": 20.0, "volume": 1600.0}, {"date": "2006-11-28", "close": 18.75, "volume": 3840.0}, {"date": "2006-11-29", "close": 18.75, "volume": 40.0}, {"date": "2006-11-30", "close": 18.75, "volume": 1160.0}, {"date": "2006-12-01", "close": 19.5, "volume": 400.0}, {"date": "2006-12-04", "close": 21.75, "volume": 3710.0}, {"date": "2006-12-05", "close": 21.75, "volume": 232.0}, {"date": "2006-12-06", "close": 20.625, "volume": 820.0}, {"date": "2006-12-07", "close": 21.125, "volume": 408.0}, {"date": "2006-12-08", "close": 25.75, "volume": 13734.0}, {"date": "2006-12-11", "close": 25.5, "volume": 1449.0}, {"date": "2006-12-12", "close": 23.75, "volume": 2516.0}, {"date": "2006-12-13", "close": 26.25, "volume": 220.0}, {"date": "2006-12-14", "close": 25.0, "volume": 320.0}, {"date": "2006-12-15", "close": 25.0, "volume": 520.0}, {"date": "2006-12-18", "close": 25.75, "volume": 296.0}, {"date": "2006-12-19", "close": 26.0, "volume": 340.0}, {"date": "2006-12-20", "close": 25.0, "volume": 4074.0}, {"date": "2006-12-21", "close": 25.75, "volume": 5320.0}, {"date": "2006-12-22", "close": 26.75, "volume": 5399.0}, {"date": "2006-12-27", "close": 28.75, "volume": 621.0}, {"date": "2006-12-28", "close": 30.25, "volume": 2736.0}, {"date": "2006-12-29", "close": 31.25, "volume": 117.0}, {"date": "2007-01-02", "close": 33.0, "volume": 1665.0}, {"date": "2007-01-03", "close": 30.625, "volume": 1895.0}, {"date": "2007-01-04", "close": 32.5, "volume": 5129.0}, {"date": "2007-01-05", "close": 32.0, "volume": 463.0}, {"date": "2007-01-08", "close": 30.5, "volume": 3324.0}, {"date": "2007-01-09", "close": 31.5, "volume": 1809.0}, {"date": "2007-01-10", "close": 31.25, "volume": 2247.0}, {"date": "2007-01-11", "close": 31.25, "volume": 2351.0}, {"date": "2007-01-12", "close": 31.0, "volume": 2694.0}, {"date": "2007-01-15", "close": 31.25, "volume": 1753.0}, {"date": "2007-01-16", "close": 31.25, "volume": 3000.0}, {"date": "2007-01-17", "close": 30.0, "volume": 1798.0}, {"date": "2007-01-18", "close": 32.5, "volume": 2036.0}, {"date": "2007-01-19", "close": 34.25, "volume": 6969.0}, {"date": "2007-01-22", "close": 34.75, "volume": 4400.0}, {"date": "2007-01-23", "close": 34.75, "volume": 1141.0}, {"date": "2007-01-24", "close": 34.5, "volume": 307.0}, {"date": "2007-01-25", "close": 34.375, "volume": 601.0}, {"date": "2007-01-29", "close": 33.75, "volume": 2679.0}, {"date": "2007-01-30", "close": 33.75, "volume": 896.0}, {"date": "2007-01-31", "close": 36.5, "volume": 5327.0}, {"date": "2007-02-01", "close": 38.75, "volume": 5620.0}, {"date": "2007-02-02", "close": 41.25, "volume": 4893.0}, {"date": "2007-02-05", "close": 42.25, "volume": 820.0}, {"date": "2007-02-06", "close": 42.25, "volume": 772.0}, {"date": "2007-02-07", "close": 39.75, "volume": 426.0}, {"date": "2007-02-08", "close": 41.0, "volume": 3052.0}, {"date": "2007-02-09", "close": 41.25, "volume": 2178.0}, {"date": "2007-02-12", "close": 41.25, "volume": 10642.0}, {"date": "2007-02-13", "close": 41.25, "volume": 111.0}, {"date": "2007-02-14", "close": 43.25, "volume": 1265.0}, {"date": "2007-02-15", "close": 44.75, "volume": 2418.0}, {"date": "2007-02-16", "close": 45.0, "volume": 1142.0}, {"date": "2007-02-19", "close": 45.0, "volume": 1900.0}, {"date": "2007-02-20", "close": 47.5, "volume": 1246.0}, {"date": "2007-02-21", "close": 43.75, "volume": 1738.0}, {"date": "2007-02-22", "close": 44.75, "volume": 1468.0}, {"date": "2007-02-23", "close": 43.5, "volume": 667.0}, {"date": "2007-02-26", "close": 47.5, "volume": 1117.0}, {"date": "2007-02-27", "close": 46.0, "volume": 216.0}, {"date": "2007-02-28", "close": 44.75, "volume": 5705.0}, {"date": "2007-03-01", "close": 46.125, "volume": 1888.0}, {"date": "2007-03-02", "close": 67.5, "volume": 28375.0}, {"date": "2007-03-05", "close": 65.5, "volume": 6596.0}, {"date": "2007-03-06", "close": 62.5, "volume": 3837.0}, {"date": "2007-03-07", "close": 61.25, "volume": 1544.0}, {"date": "2007-03-08", "close": 61.25, "volume": 2409.0}, {"date": "2007-03-09", "close": 66.0, "volume": 2445.0}, {"date": "2007-03-12", "close": 70.0, "volume": 1097.0}, {"date": "2007-03-13", "close": 69.75, "volume": 551.0}, {"date": "2007-03-14", "close": 65.0, "volume": 942.0}, {"date": "2007-03-15", "close": 65.5, "volume": 948.0}, {"date": "2007-03-16", "close": 67.5, "volume": 344.0}, {"date": "2007-03-19", "close": 65.0, "volume": 1206.0}, {"date": "2007-03-20", "close": 65.25, "volume": 640.0}, {"date": "2007-03-21", "close": 65.0, "volume": 987.0}, {"date": "2007-03-22", "close": 65.0, "volume": 642.0}, {"date": "2007-03-23", "close": 65.0, "volume": 350.0}, {"date": "2007-03-26", "close": 70.0, "volume": 2177.0}, {"date": "2007-03-27", "close": 75.0, "volume": 3079.0}, {"date": "2007-03-28", "close": 79.75, "volume": 208.0}, {"date": "2007-03-29", "close": 80.0, "volume": 1900.0}, {"date": "2007-03-30", "close": 90.25, "volume": 2926.0}, {"date": "2007-04-02", "close": 89.5, "volume": 223.0}, {"date": "2007-04-03", "close": 96.25, "volume": 1040.0}, {"date": "2007-04-04", "close": 93.5, "volume": 678.0}, {"date": "2007-04-05", "close": 86.25, "volume": 1394.0}, {"date": "2007-04-10", "close": 87.5, "volume": 1347.0}, {"date": "2007-04-12", "close": 95.0, "volume": 4172.0}, {"date": "2007-04-13", "close": 95.0, "volume": 2367.0}, {"date": "2007-04-16", "close": 98.75, "volume": 1905.0}, {"date": "2007-04-17", "close": 96.25, "volume": 1123.0}, {"date": "2007-04-18", "close": 97.5, "volume": 342.0}, {"date": "2007-04-19", "close": 95.0, "volume": 1066.0}, {"date": "2007-04-20", "close": 97.5, "volume": 1457.0}, {"date": "2007-04-23", "close": 95.0, "volume": 144.0}, {"date": "2007-04-24", "close": 93.75, "volume": 1053.0}, {"date": "2007-04-26", "close": 92.5, "volume": 1997.0}, {"date": "2007-04-27", "close": 91.25, "volume": 7161.0}, {"date": "2007-04-30", "close": 88.75, "volume": 1234.0}, {"date": "2007-05-01", "close": 89.0, "volume": 830.0}, {"date": "2007-05-02", "close": 92.5, "volume": 129.0}, {"date": "2007-05-03", "close": 93.75, "volume": 845.0}, {"date": "2007-05-04", "close": 107.5, "volume": 1898.0}, {"date": "2007-05-07", "close": 107.0, "volume": 872.0}, {"date": "2007-05-08", "close": 102.5, "volume": 1848.0}, {"date": "2007-05-09", "close": 103.25, "volume": 272.0}, {"date": "2007-05-10", "close": 105.0, "volume": 640.0}, {"date": "2007-05-11", "close": 115.0, "volume": 1952.0}, {"date": "2007-05-14", "close": 113.75, "volume": 1205.0}, {"date": "2007-05-15", "close": 119.25, "volume": 1666.0}, {"date": "2007-05-16", "close": 125.0, "volume": 2658.0}, {"date": "2007-05-17", "close": 129.0, "volume": 1387.0}, {"date": "2007-05-18", "close": 130.0, "volume": 1512.0}, {"date": "2007-05-21", "close": 137.0, "volume": 2656.0}, {"date": "2007-05-22", "close": 137.0, "volume": 379.0}, {"date": "2007-05-23", "close": 138.75, "volume": 780.0}, {"date": "2007-05-24", "close": 136.25, "volume": 543.0}, {"date": "2007-05-25", "close": 135.0, "volume": 1509.0}, {"date": "2007-05-28", "close": 137.5, "volume": 600.0}, {"date": "2007-05-29", "close": 135.0, "volume": 2208.0}, {"date": "2007-05-30", "close": 133.75, "volume": 600.0}, {"date": "2007-05-31", "close": 135.0, "volume": 208.0}, {"date": "2007-06-01", "close": 135.0, "volume": 288.0}, {"date": "2007-06-04", "close": 135.25, "volume": 824.0}, {"date": "2007-06-05", "close": 133.75, "volume": 302.0}, {"date": "2007-06-06", "close": 131.25, "volume": 5169.0}, {"date": "2007-06-07", "close": 128.5, "volume": 2446.0}, {"date": "2007-06-08", "close": 126.25, "volume": 3952.0}, {"date": "2007-06-12", "close": 127.25, "volume": 964.0}, {"date": "2007-06-13", "close": 128.25, "volume": 1162.0}, {"date": "2007-06-14", "close": 127.5, "volume": 411.0}, {"date": "2007-06-15", "close": 130.5, "volume": 3764.0}, {"date": "2007-06-18", "close": 133.75, "volume": 763.0}, {"date": "2007-06-19", "close": 132.25, "volume": 286.0}, {"date": "2007-06-20", "close": 130.0, "volume": 2162.0}, {"date": "2007-06-21", "close": 131.0, "volume": 156.0}, {"date": "2007-06-22", "close": 130.0, "volume": 71.0}, {"date": "2007-06-25", "close": 127.5, "volume": 1088.0}, {"date": "2007-06-26", "close": 125.0, "volume": 114.0}, {"date": "2007-06-27", "close": 118.75, "volume": 1391.0}, {"date": "2007-06-28", "close": 128.75, "volume": 4193.0}, {"date": "2007-06-29", "close": 130.0, "volume": 949.0}, {"date": "2007-07-02", "close": 130.0, "volume": 381.0}, {"date": "2007-07-17", "close": 123.75, "volume": 56.0}, {"date": "2007-07-18", "close": 117.5, "volume": 944.0}, {"date": "2007-07-19", "close": 117.5, "volume": 2080.0}, {"date": "2007-07-20", "close": 125.0, "volume": 331.0}, {"date": "2007-07-23", "close": 125.0, "volume": 2733.0}, {"date": "2007-07-24", "close": 125.0, "volume": 46.0}, {"date": "2007-07-25", "close": 125.0, "volume": 456.0}, {"date": "2007-07-26", "close": 131.25, "volume": 6858.0}, {"date": "2007-07-27", "close": 131.25, "volume": 1309.0}, {"date": "2007-07-30", "close": 128.75, "volume": 570.0}, {"date": "2007-07-31", "close": 117.5, "volume": 4826.0}, {"date": "2007-08-01", "close": 122.5, "volume": 1545.0}, {"date": "2007-08-02", "close": 122.5, "volume": 959.0}, {"date": "2007-08-03", "close": 120.625, "volume": 441.0}, {"date": "2007-08-06", "close": 118.75, "volume": 1208.0}, {"date": "2007-08-07", "close": 116.25, "volume": 347.0}, {"date": "2007-08-08", "close": 111.875, "volume": 208.0}, {"date": "2007-08-09", "close": 111.875, "volume": 1714.0}, {"date": "2007-08-10", "close": 106.25, "volume": 804.0}, {"date": "2007-08-13", "close": 101.25, "volume": 1088.0}, {"date": "2007-08-14", "close": 94.375, "volume": 240.0}, {"date": "2007-08-15", "close": 90.0, "volume": 1548.0}, {"date": "2007-08-16", "close": 83.125, "volume": 2439.0}, {"date": "2007-08-17", "close": 75.0, "volume": 1392.0}, {"date": "2007-08-20", "close": 86.875, "volume": 785.0}, {"date": "2007-08-21", "close": 87.5, "volume": 632.0}, {"date": "2007-08-22", "close": 86.25, "volume": 360.0}, {"date": "2007-08-23", "close": 90.0, "volume": 2059.0}, {"date": "2007-08-24", "close": 90.0, "volume": 832.0}, {"date": "2007-08-27", "close": 91.25, "volume": 702.0}, {"date": "2007-08-28", "close": 92.5, "volume": 224.0}, {"date": "2007-08-29", "close": 88.75, "volume": 1280.0}, {"date": "2007-08-30", "close": 100.0, "volume": 1223.0}, {"date": "2007-08-31", "close": 99.375, "volume": 1064.0}, {"date": "2007-09-03", "close": 100.0, "volume": 662.0}, {"date": "2007-09-04", "close": 102.5, "volume": 540.0}, {"date": "2007-09-05", "close": 103.75, "volume": 159.0}, {"date": "2007-09-06", "close": 98.75, "volume": 559.0}, {"date": "2007-09-07", "close": 100.0, "volume": 6.0}, {"date": "2007-09-10", "close": 96.25, "volume": 565.0}, {"date": "2007-09-11", "close": 95.0, "volume": 64.0}, {"date": "2007-09-12", "close": 94.375, "volume": 138.0}, {"date": "2007-09-13", "close": 92.5, "volume": 52.0}, {"date": "2007-09-18", "close": 91.25, "volume": 12.0}, {"date": "2007-09-19", "close": 90.0, "volume": 609.0}, {"date": "2007-09-20", "close": 90.0, "volume": 280.0}, {"date": "2007-09-21", "close": 87.5, "volume": 106.0}, {"date": "2007-09-24", "close": 90.0, "volume": 380.0}, {"date": "2007-09-25", "close": 90.0, "volume": 720.0}, {"date": "2007-09-26", "close": 90.0, "volume": 672.0}, {"date": "2007-09-27", "close": 90.0, "volume": 1197.0}, {"date": "2007-09-28", "close": 87.5, "volume": 932.0}, {"date": "2007-10-01", "close": 89.375, "volume": 606.0}, {"date": "2007-10-02", "close": 93.75, "volume": 1135.0}, {"date": "2007-10-03", "close": 95.0, "volume": 578.0}, {"date": "2007-10-04", "close": 98.75, "volume": 1465.0}, {"date": "2007-10-05", "close": 108.75, "volume": 2014.0}, {"date": "2007-10-08", "close": 110.0, "volume": 1217.0}, {"date": "2007-10-09", "close": 111.25, "volume": 183.0}, {"date": "2007-10-10", "close": 107.5, "volume": 840.0}, {"date": "2007-10-11", "close": 105.0, "volume": 110.0}, {"date": "2007-10-12", "close": 112.5, "volume": 4334.0}, {"date": "2007-10-15", "close": 108.75, "volume": 3416.0}, {"date": "2007-10-16", "close": 107.5, "volume": 1339.0}, {"date": "2007-10-17", "close": 105.625, "volume": 1132.0}, {"date": "2007-10-18", "close": 106.25, "volume": 320.0}, {"date": "2007-10-19", "close": 105.0, "volume": 153.0}, {"date": "2007-10-22", "close": 97.5, "volume": 733.0}, {"date": "2007-10-23", "close": 100.0, "volume": 395.0}, {"date": "2007-10-24", "close": 100.0, "volume": 627.0}, {"date": "2007-10-25", "close": 97.5, "volume": 1084.0}, {"date": "2007-10-26", "close": 97.5, "volume": 656.0}, {"date": "2007-10-29", "close": 103.75, "volume": 682.0}, {"date": "2007-10-30", "close": 110.0, "volume": 1213.0}, {"date": "2007-10-31", "close": 110.0, "volume": 810.0}, {"date": "2007-11-01", "close": 112.5, "volume": 2468.0}, {"date": "2007-11-02", "close": 112.5, "volume": 806.0}, {"date": "2007-11-05", "close": 110.0, "volume": 142.0}, {"date": "2007-11-06", "close": 112.5, "volume": 1619.0}, {"date": "2007-11-07", "close": 116.875, "volume": 373.0}, {"date": "2007-11-08", "close": 125.0, "volume": 2260.0}, {"date": "2007-11-09", "close": 121.25, "volume": 911.0}, {"date": "2007-11-12", "close": 135.0, "volume": 4469.0}, {"date": "2007-11-13", "close": 136.25, "volume": 662.0}, {"date": "2007-11-14", "close": 136.25, "volume": 4042.0}, {"date": "2007-11-15", "close": 136.875, "volume": 838.0}, {"date": "2007-11-16", "close": 135.0, "volume": 808.0}, {"date": "2007-11-19", "close": 137.5, "volume": 1269.0}, {"date": "2007-11-20", "close": 131.25, "volume": 1777.0}, {"date": "2007-11-22", "close": 141.25, "volume": 10237.0}, {"date": "2007-11-23", "close": 128.75, "volume": 2980.0}, {"date": "2007-11-26", "close": 125.0, "volume": 1051.0}, {"date": "2007-11-27", "close": 123.75, "volume": 1646.0}, {"date": "2007-11-28", "close": 118.75, "volume": 1711.0}, {"date": "2007-11-29", "close": 116.25, "volume": 458.0}, {"date": "2007-11-30", "close": 115.625, "volume": 244.0}, {"date": "2007-12-03", "close": 115.0, "volume": 1066.0}, {"date": "2007-12-04", "close": 110.0, "volume": 432.0}, {"date": "2007-12-05", "close": 108.75, "volume": 985.0}, {"date": "2007-12-06", "close": 120.0, "volume": 787.0}, {"date": "2007-12-07", "close": 122.5, "volume": 551.0}, {"date": "2007-12-10", "close": 122.5, "volume": 130.0}, {"date": "2007-12-11", "close": 122.5, "volume": 190.0}, {"date": "2007-12-12", "close": 118.75, "volume": 400.0}, {"date": "2007-12-13", "close": 116.25, "volume": 413.0}, {"date": "2007-12-14", "close": 115.0, "volume": 83.0}, {"date": "2007-12-17", "close": 108.75, "volume": 2124.0}, {"date": "2007-12-18", "close": 105.0, "volume": 1611.0}, {"date": "2007-12-19", "close": 105.0, "volume": 152.0}, {"date": "2007-12-20", "close": 103.75, "volume": 88.0}, {"date": "2007-12-21", "close": 106.25, "volume": 203.0}, {"date": "2007-12-24", "close": 106.25, "volume": 72.0}, {"date": "2007-12-27", "close": 108.75, "volume": 242.0}, {"date": "2007-12-28", "close": 107.5, "volume": 69.0}, {"date": "2007-12-31", "close": 103.75, "volume": 77.0}, {"date": "2008-01-02", "close": 103.125, "volume": 236.0}, {"date": "2008-01-03", "close": 111.25, "volume": 28.0}, {"date": "2008-01-04", "close": 113.75, "volume": 238.0}, {"date": "2008-01-07", "close": 106.25, "volume": 1061.0}, {"date": "2008-01-08", "close": 101.875, "volume": 8.0}, {"date": "2008-01-09", "close": 102.5, "volume": 456.0}, {"date": "2008-01-10", "close": 100.0, "volume": 482.0}, {"date": "2008-01-11", "close": 100.0, "volume": 117.0}, {"date": "2008-01-14", "close": 96.875, "volume": 64.0}, {"date": "2008-01-15", "close": 96.25, "volume": 120.0}, {"date": "2008-01-16", "close": 80.0, "volume": 3428.0}, {"date": "2008-01-17", "close": 84.375, "volume": 1300.0}, {"date": "2008-01-18", "close": 83.75, "volume": 1926.0}, {"date": "2008-01-21", "close": 75.0, "volume": 455.0}, {"date": "2008-01-22", "close": 50.0, "volume": 1515.0}, {"date": "2008-01-23", "close": 81.25, "volume": 1493.0}, {"date": "2008-01-24", "close": 75.0, "volume": 473.0}, {"date": "2008-01-25", "close": 86.875, "volume": 1333.0}, {"date": "2008-01-29", "close": 88.75, "volume": 208.0}, {"date": "2008-01-30", "close": 87.5, "volume": 383.0}, {"date": "2008-02-07", "close": 85.0, "volume": 639.0}, {"date": "2008-02-11", "close": 68.75, "volume": 2320.0}, {"date": "2008-02-12", "close": 68.75, "volume": 262.0}, {"date": "2008-02-13", "close": 75.0, "volume": 531.0}, {"date": "2008-02-14", "close": 83.125, "volume": 996.0}, {"date": "2008-02-15", "close": 78.75, "volume": 990.0}, {"date": "2008-02-18", "close": 78.75, "volume": 761.0}, {"date": "2008-02-19", "close": 78.75, "volume": 207.0}, {"date": "2008-02-20", "close": 77.5, "volume": 813.0}, {"date": "2008-02-21", "close": 77.5, "volume": 224.0}, {"date": "2008-02-22", "close": 77.5, "volume": 752.0}, {"date": "2008-02-25", "close": 71.25, "volume": 600.0}, {"date": "2008-02-26", "close": 71.875, "volume": 48.0}, {"date": "2008-02-27", "close": 75.0, "volume": 1000.0}, {"date": "2008-02-29", "close": 67.5, "volume": 471.0}, {"date": "2008-03-03", "close": 67.5, "volume": 895.0}, {"date": "2008-03-04", "close": 62.5, "volume": 1000.0}, {"date": "2008-03-05", "close": 61.25, "volume": 569.0}, {"date": "2008-03-06", "close": 65.0, "volume": 1512.0}, {"date": "2008-03-07", "close": 71.25, "volume": 360.0}, {"date": "2008-03-10", "close": 65.0, "volume": 1453.0}, {"date": "2008-03-11", "close": 60.0, "volume": 2068.0}, {"date": "2008-03-12", "close": 68.75, "volume": 328.0}, {"date": "2008-03-13", "close": 75.0, "volume": 83896.0}, {"date": "2008-03-14", "close": 67.5, "volume": 416.0}, {"date": "2008-03-17", "close": 62.5, "volume": 690.0}, {"date": "2008-03-18", "close": 62.5, "volume": 22.0}, {"date": "2008-03-19", "close": 62.5, "volume": 312.0}, {"date": "2008-03-20", "close": 61.25, "volume": 24.0}, {"date": "2008-03-25", "close": 62.5, "volume": 749.0}, {"date": "2008-03-26", "close": 63.75, "volume": 240.0}, {"date": "2008-03-27", "close": 63.75, "volume": 310.0}, {"date": "2008-03-28", "close": 60.0, "volume": 20440.0}, {"date": "2008-03-31", "close": 59.375, "volume": 216.0}, {"date": "2008-04-01", "close": 62.5, "volume": 200.0}, {"date": "2008-04-02", "close": 61.25, "volume": 42.0}, {"date": "2008-04-03", "close": 56.25, "volume": 114.0}, {"date": "2008-04-09", "close": 60.625, "volume": 10047.0}, {"date": "2008-04-10", "close": 60.0, "volume": 171.0}, {"date": "2008-04-11", "close": 56.25, "volume": 2240.0}, {"date": "2008-04-14", "close": 51.875, "volume": 50.0}, {"date": "2008-04-15", "close": 51.875, "volume": 8.0}, {"date": "2008-04-16", "close": 55.0, "volume": 196.0}, {"date": "2008-04-17", "close": 55.0, "volume": 479.0}, {"date": "2008-04-18", "close": 57.5, "volume": 378.0}, {"date": "2008-04-21", "close": 53.75, "volume": 1200.0}, {"date": "2008-04-22", "close": 55.0, "volume": 96.0}, {"date": "2008-04-23", "close": 51.25, "volume": 1200.0}, {"date": "2008-04-24", "close": 50.0, "volume": 1274.0}, {"date": "2008-04-28", "close": 50.0, "volume": 202.0}, {"date": "2008-04-29", "close": 50.0, "volume": 121.0}, {"date": "2008-04-30", "close": 53.125, "volume": 578.0}, {"date": "2008-05-01", "close": 56.875, "volume": 2563.0}, {"date": "2008-05-02", "close": 58.125, "volume": 120.0}, {"date": "2008-05-05", "close": 62.5, "volume": 1731.0}, {"date": "2008-05-06", "close": 62.5, "volume": 324.0}, {"date": "2008-05-07", "close": 65.0, "volume": 348.0}, {"date": "2008-05-08", "close": 66.25, "volume": 225.0}, {"date": "2008-05-09", "close": 62.5, "volume": 202.0}, {"date": "2008-05-12", "close": 62.5, "volume": 186.0}, {"date": "2008-05-13", "close": 66.25, "volume": 80.0}, {"date": "2008-05-14", "close": 72.5, "volume": 917.0}, {"date": "2008-05-15", "close": 72.5, "volume": 1356.0}, {"date": "2008-05-16", "close": 80.0, "volume": 2122.0}, {"date": "2008-05-19", "close": 80.625, "volume": 2859.0}, {"date": "2008-05-20", "close": 78.125, "volume": 850.0}, {"date": "2008-05-21", "close": 75.0, "volume": 234.0}, {"date": "2008-05-22", "close": 72.5, "volume": 84.0}, {"date": "2008-05-23", "close": 68.75, "volume": 1208.0}, {"date": "2008-05-26", "close": 68.75, "volume": 60.0}, {"date": "2008-05-27", "close": 71.875, "volume": 1375.0}, {"date": "2008-05-28", "close": 68.75, "volume": 238.0}, {"date": "2008-05-30", "close": 68.75, "volume": 653.0}, {"date": "2008-06-02", "close": 65.0, "volume": 368.0}, {"date": "2008-06-03", "close": 63.75, "volume": 166.0}, {"date": "2008-06-04", "close": 62.5, "volume": 969.0}, {"date": "2008-06-05", "close": 60.0, "volume": 391.0}, {"date": "2008-06-06", "close": 62.5, "volume": 78.0}, {"date": "2008-06-10", "close": 62.5, "volume": 99.0}, {"date": "2008-06-11", "close": 62.5, "volume": 216.0}, {"date": "2008-06-12", "close": 56.25, "volume": 209.0}, {"date": "2008-06-13", "close": 62.5, "volume": 407.0}, {"date": "2008-06-16", "close": 56.25, "volume": 408.0}, {"date": "2008-06-18", "close": 53.75, "volume": 16.0}, {"date": "2008-06-19", "close": 53.75, "volume": 96.0}, {"date": "2008-06-20", "close": 55.0, "volume": 72.0}, {"date": "2008-06-23", "close": 61.25, "volume": 10.0}, {"date": "2008-06-24", "close": 55.0, "volume": 8.0}, {"date": "2008-06-25", "close": 55.0, "volume": 18.0}, {"date": "2008-06-26", "close": 53.75, "volume": 160.0}, {"date": "2008-06-27", "close": 51.25, "volume": 114.0}, {"date": "2008-06-30", "close": 47.5, "volume": 1106.0}, {"date": "2008-07-02", "close": 50.0, "volume": 4.0}, {"date": "2008-07-03", "close": 50.0, "volume": 26.0}, {"date": "2008-07-07", "close": 50.0, "volume": 380.0}, {"date": "2008-07-15", "close": 48.125, "volume": 640.0}, {"date": "2008-07-16", "close": 50.0, "volume": 320.0}, {"date": "2008-07-24", "close": 43.75, "volume": 376.0}, {"date": "2008-07-28", "close": 47.5, "volume": 1000.0}, {"date": "2008-07-29", "close": 46.25, "volume": 334.0}, {"date": "2008-07-30", "close": 50.0, "volume": 26.0}, {"date": "2008-07-31", "close": 42.5, "volume": 880.0}, {"date": "2008-08-01", "close": 41.25, "volume": 464.0}, {"date": "2008-08-05", "close": 43.75, "volume": 120.0}, {"date": "2008-08-06", "close": 43.75, "volume": 256.0}, {"date": "2008-08-12", "close": 42.5, "volume": 79.0}, {"date": "2008-08-13", "close": 42.5, "volume": 1.0}, {"date": "2008-08-15", "close": 42.5, "volume": 16.0}, {"date": "2008-08-20", "close": 37.5, "volume": 90.0}, {"date": "2008-08-21", "close": 42.5, "volume": 24.0}, {"date": "2008-08-26", "close": 35.0, "volume": 456.0}, {"date": "2008-08-27", "close": 37.5, "volume": 120.0}, {"date": "2008-08-28", "close": 37.5, "volume": 5.0}, {"date": "2008-08-29", "close": 42.5, "volume": 52.0}, {"date": "2008-09-02", "close": 42.5, "volume": 63.0}, {"date": "2008-09-03", "close": 43.75, "volume": 40.0}, {"date": "2008-09-04", "close": 37.5, "volume": 59.0}, {"date": "2008-09-05", "close": 35.0, "volume": 80.0}, {"date": "2008-09-08", "close": 32.5, "volume": 80.0}, {"date": "2008-09-09", "close": 31.25, "volume": 240.0}, {"date": "2008-09-11", "close": 31.25, "volume": 325.0}, {"date": "2008-09-15", "close": 31.25, "volume": 112.0}, {"date": "2008-09-16", "close": 31.25, "volume": 3.0}, {"date": "2008-09-23", "close": 31.25, "volume": 73.0}, {"date": "2008-09-26", "close": 25.0, "volume": 280.0}, {"date": "2008-09-30", "close": 19.375, "volume": 879.0}, {"date": "2008-10-02", "close": 19.375, "volume": 120.0}, {"date": "2008-10-03", "close": 20.0, "volume": 400.0}, {"date": "2008-10-06", "close": 20.0, "volume": 560.0}, {"date": "2008-10-07", "close": 18.75, "volume": 947.0}, {"date": "2008-10-08", "close": 18.75, "volume": 133.0}, {"date": "2008-10-09", "close": 18.75, "volume": 60.0}, {"date": "2008-10-10", "close": 12.5, "volume": 609.0}, {"date": "2008-10-13", "close": 15.0, "volume": 822.0}, {"date": "2008-10-14", "close": 17.5, "volume": 3629.0}, {"date": "2008-10-15", "close": 18.75, "volume": 32.0}, {"date": "2008-10-20", "close": 18.75, "volume": 48.0}, {"date": "2008-10-21", "close": 12.5, "volume": 1701.0}, {"date": "2008-10-22", "close": 9.625, "volume": 13.0}, {"date": "2008-10-23", "close": 9.875, "volume": 38.0}, {"date": "2008-10-24", "close": 10.625, "volume": 741.0}, {"date": "2008-10-27", "close": 10.625, "volume": 91.0}, {"date": "2008-10-28", "close": 10.625, "volume": 277.0}, {"date": "2008-10-29", "close": 10.0, "volume": 2297.0}, {"date": "2008-10-30", "close": 8.75, "volume": 395.0}, {"date": "2008-10-31", "close": 9.375, "volume": 760.0}, {"date": "2008-11-03", "close": 10.0, "volume": 631.0}, {"date": "2008-11-04", "close": 10.625, "volume": 687.0}, {"date": "2008-11-05", "close": 11.25, "volume": 550.0}, {"date": "2008-11-06", "close": 10.0, "volume": 1236.0}, {"date": "2008-11-07", "close": 10.0, "volume": 160.0}, {"date": "2008-11-10", "close": 10.625, "volume": 732.0}, {"date": "2008-11-11", "close": 10.0, "volume": 50.0}, {"date": "2008-11-12", "close": 9.375, "volume": 560.0}, {"date": "2008-11-13", "close": 9.375, "volume": 136.0}, {"date": "2008-11-17", "close": 8.75, "volume": 480.0}, {"date": "2008-11-18", "close": 8.75, "volume": 124.0}, {"date": "2008-11-20", "close": 6.25, "volume": 2370.0}, {"date": "2008-11-21", "close": 6.25, "volume": 23497.0}, {"date": "2008-11-24", "close": 6.875, "volume": 800.0}, {"date": "2008-11-26", "close": 7.5, "volume": 106.0}, {"date": "2008-11-27", "close": 7.5, "volume": 458.0}, {"date": "2008-11-28", "close": 8.75, "volume": 400.0}, {"date": "2008-12-01", "close": 10.0, "volume": 60.0}, {"date": "2008-12-03", "close": 7.5, "volume": 1360.0}, {"date": "2008-12-04", "close": 7.5, "volume": 52.0}, {"date": "2008-12-05", "close": 7.5, "volume": 348.0}, {"date": "2008-12-08", "close": 8.125, "volume": 340.0}, {"date": "2008-12-09", "close": 8.125, "volume": 50.0}, {"date": "2008-12-16", "close": 10.0, "volume": 640.0}, {"date": "2008-12-17", "close": 9.375, "volume": 550.0}, {"date": "2008-12-22", "close": 8.75, "volume": 112.0}, {"date": "2008-12-29", "close": 8.125, "volume": 200.0}, {"date": "2008-12-30", "close": 8.75, "volume": 120.0}, {"date": "2009-01-02", "close": 9.375, "volume": 328.0}, {"date": "2009-01-05", "close": 9.375, "volume": 800.0}, {"date": "2009-01-06", "close": 8.125, "volume": 870.0}, {"date": "2009-01-07", "close": 8.125, "volume": 480.0}, {"date": "2009-01-08", "close": 7.5, "volume": 476.0}, {"date": "2009-01-09", "close": 7.5, "volume": 160.0}, {"date": "2009-01-12", "close": 7.5, "volume": 1600.0}, {"date": "2009-01-19", "close": 7.5, "volume": 928.0}, {"date": "2009-01-20", "close": 7.5, "volume": 27185.0}, {"date": "2009-03-31", "close": 12.5, "volume": 1705.0}, {"date": "2009-04-01", "close": 12.5, "volume": 1680.0}, {"date": "2009-04-06", "close": 11.875, "volume": 136.0}, {"date": "2009-04-08", "close": 10.0, "volume": 4245.0}, {"date": "2009-04-15", "close": 10.125, "volume": 2591.0}, {"date": "2009-04-16", "close": 11.5, "volume": 5243.0}, {"date": "2009-04-17", "close": 10.625, "volume": 1200.0}, {"date": "2009-04-20", "close": 10.625, "volume": 2304.0}, {"date": "2009-04-21", "close": 9.375, "volume": 1362.0}, {"date": "2009-04-22", "close": 10.0, "volume": 1680.0}, {"date": "2009-04-23", "close": 9.25, "volume": 2000.0}, {"date": "2009-04-24", "close": 11.25, "volume": 72.0}, {"date": "2009-04-30", "close": 9.375, "volume": 384.0}, {"date": "2009-05-04", "close": 9.375, "volume": 400.0}, {"date": "2009-05-05", "close": 9.375, "volume": 1040.0}, {"date": "2009-05-06", "close": 9.375, "volume": 1040.0}, {"date": "2009-05-08", "close": 11.0, "volume": 1280.0}, {"date": "2009-05-11", "close": 12.0, "volume": 4522.0}, {"date": "2009-05-12", "close": 11.875, "volume": 588.0}, {"date": "2009-05-13", "close": 11.875, "volume": 400.0}, {"date": "2009-05-14", "close": 12.5, "volume": 11590.0}, {"date": "2009-05-15", "close": 12.125, "volume": 1600.0}, {"date": "2009-05-18", "close": 10.75, "volume": 1600.0}, {"date": "2009-05-19", "close": 10.625, "volume": 2000.0}, {"date": "2009-05-20", "close": 10.875, "volume": 40.0}, {"date": "2009-05-22", "close": 11.25, "volume": 800.0}, {"date": "2009-05-26", "close": 11.125, "volume": 3024.0}, {"date": "2009-05-27", "close": 11.25, "volume": 1200.0}, {"date": "2009-05-28", "close": 10.625, "volume": 40.0}, {"date": "2009-05-29", "close": 11.125, "volume": 832.0}, {"date": "2009-06-01", "close": 10.625, "volume": 480.0}, {"date": "2009-06-02", "close": 12.5, "volume": 8539.0}, {"date": "2009-06-03", "close": 13.125, "volume": 504.0}, {"date": "2009-06-04", "close": 12.5, "volume": 3200.0}, {"date": "2009-06-05", "close": 13.75, "volume": 4063.0}, {"date": "2009-06-09", "close": 15.625, "volume": 3264.0}, {"date": "2009-06-10", "close": 15.0, "volume": 3239.0}, {"date": "2009-06-11", "close": 15.0, "volume": 648.0}, {"date": "2009-06-12", "close": 12.5, "volume": 1982.0}, {"date": "2009-06-15", "close": 13.125, "volume": 589.0}, {"date": "2009-06-17", "close": 12.5, "volume": 1428.0}, {"date": "2009-06-18", "close": 13.125, "volume": 2922.0}, {"date": "2009-06-19", "close": 12.5, "volume": 1417.0}, {"date": "2009-06-22", "close": 12.125, "volume": 781.0}, {"date": "2009-06-23", "close": 11.875, "volume": 1592.0}, {"date": "2009-06-24", "close": 11.25, "volume": 3081.0}, {"date": "2009-06-25", "close": 11.25, "volume": 16.0}, {"date": "2009-06-26", "close": 11.25, "volume": 2460.0}, {"date": "2009-06-29", "close": 12.5, "volume": 508.0}, {"date": "2009-06-30", "close": 10.625, "volume": 773.0}, {"date": "2009-07-03", "close": 12.5, "volume": 1600.0}, {"date": "2009-07-06", "close": 12.5, "volume": 240.0}, {"date": "2009-07-08", "close": 12.5, "volume": 535.0}, {"date": "2009-07-09", "close": 11.25, "volume": 2021.0}, {"date": "2009-07-14", "close": 11.875, "volume": 80.0}, {"date": "2009-07-16", "close": 11.875, "volume": 13.0}, {"date": "2009-07-21", "close": 12.5, "volume": 640.0}, {"date": "2009-07-22", "close": 12.5, "volume": 64.0}, {"date": "2009-07-23", "close": 12.5, "volume": 4399.0}, {"date": "2009-07-24", "close": 12.5, "volume": 574.0}, {"date": "2009-07-27", "close": 11.375, "volume": 2980.0}, {"date": "2009-07-28", "close": 11.25, "volume": 356.0}, {"date": "2009-07-30", "close": 11.25, "volume": 200.0}, {"date": "2009-08-04", "close": 12.5, "volume": 3016.0}, {"date": "2009-08-06", "close": 12.5, "volume": 5156.0}, {"date": "2009-08-07", "close": 11.375, "volume": 1704.0}, {"date": "2009-08-10", "close": 11.5, "volume": 400.0}, {"date": "2009-08-11", "close": 15.625, "volume": 22132.0}, {"date": "2009-08-12", "close": 15.625, "volume": 15084.0}, {"date": "2009-08-13", "close": 18.75, "volume": 8354.0}, {"date": "2009-08-14", "close": 20.0, "volume": 6930.0}, {"date": "2009-08-17", "close": 19.375, "volume": 345.0}, {"date": "2009-08-18", "close": 16.25, "volume": 3859.0}, {"date": "2009-08-19", "close": 16.25, "volume": 2890.0}, {"date": "2009-08-20", "close": 16.25, "volume": 708.0}, {"date": "2009-08-21", "close": 16.25, "volume": 1154.0}, {"date": "2009-08-24", "close": 20.0, "volume": 2152.0}, {"date": "2009-08-25", "close": 16.875, "volume": 712.0}, {"date": "2009-08-26", "close": 18.75, "volume": 134.0}, {"date": "2009-08-27", "close": 19.375, "volume": 584.0}, {"date": "2009-08-28", "close": 20.0, "volume": 4506.0}, {"date": "2009-08-31", "close": 18.75, "volume": 1954.0}, {"date": "2009-09-01", "close": 20.0, "volume": 680.0}, {"date": "2009-09-02", "close": 17.5, "volume": 1720.0}, {"date": "2009-09-03", "close": 17.5, "volume": 16.0}, {"date": "2009-09-07", "close": 18.75, "volume": 224.0}, {"date": "2009-09-08", "close": 17.5, "volume": 38.0}, {"date": "2009-09-09", "close": 16.875, "volume": 1040.0}, {"date": "2009-09-10", "close": 17.5, "volume": 147.0}, {"date": "2009-09-11", "close": 18.75, "volume": 1548.0}, {"date": "2009-09-14", "close": 19.375, "volume": 1894.0}, {"date": "2009-09-15", "close": 18.75, "volume": 457.0}, {"date": "2009-09-16", "close": 20.625, "volume": 424.0}, {"date": "2009-09-17", "close": 20.0, "volume": 2100.0}, {"date": "2009-09-18", "close": 19.375, "volume": 640.0}, {"date": "2009-09-21", "close": 20.0, "volume": 25.0}, {"date": "2009-09-23", "close": 19.375, "volume": 861.0}, {"date": "2009-09-24", "close": 20.625, "volume": 3512.0}, {"date": "2009-09-25", "close": 16.875, "volume": 1949.0}, {"date": "2009-09-29", "close": 20.0, "volume": 13699.0}, {"date": "2009-09-30", "close": 29.375, "volume": 14964.0}, {"date": "2009-10-01", "close": 28.75, "volume": 20795.0}, {"date": "2009-10-02", "close": 28.125, "volume": 6921.0}, {"date": "2009-10-05", "close": 23.75, "volume": 3858.0}, {"date": "2009-10-06", "close": 25.0, "volume": 7187.0}, {"date": "2009-10-07", "close": 25.625, "volume": 3051.0}, {"date": "2009-10-08", "close": 25.0, "volume": 3306.0}, {"date": "2009-10-09", "close": 22.5, "volume": 3812.0}, {"date": "2009-10-12", "close": 23.75, "volume": 1036.0}, {"date": "2009-10-13", "close": 27.5, "volume": 5210.0}, {"date": "2009-10-14", "close": 26.25, "volume": 1208.0}, {"date": "2009-10-15", "close": 26.25, "volume": 112.0}, {"date": "2009-10-16", "close": 25.625, "volume": 1624.0}, {"date": "2009-10-20", "close": 25.0, "volume": 7600.0}, {"date": "2009-10-21", "close": 23.125, "volume": 2277.0}, {"date": "2009-10-22", "close": 23.125, "volume": 307.0}, {"date": "2009-10-23", "close": 23.125, "volume": 659.0}, {"date": "2009-10-27", "close": 23.75, "volume": 492.0}, {"date": "2009-10-28", "close": 21.875, "volume": 1432.0}, {"date": "2009-10-29", "close": 20.625, "volume": 968.0}, {"date": "2009-10-30", "close": 22.5, "volume": 2640.0}, {"date": "2009-11-02", "close": 20.625, "volume": 855.0}, {"date": "2009-11-03", "close": 21.25, "volume": 286.0}, {"date": "2009-11-04", "close": 20.625, "volume": 8.0}, {"date": "2009-11-05", "close": 18.75, "volume": 1154.0}, {"date": "2009-11-06", "close": 20.0, "volume": 240.0}, {"date": "2009-11-09", "close": 20.0, "volume": 240.0}, {"date": "2009-11-10", "close": 21.25, "volume": 3902.0}, {"date": "2009-11-11", "close": 21.25, "volume": 212.0}, {"date": "2009-11-13", "close": 23.75, "volume": 878.0}, {"date": "2009-11-16", "close": 22.5, "volume": 608.0}, {"date": "2009-11-17", "close": 22.5, "volume": 1245.0}, {"date": "2009-11-18", "close": 21.875, "volume": 120.0}, {"date": "2009-11-19", "close": 20.625, "volume": 960.0}, {"date": "2009-11-20", "close": 20.0, "volume": 152.0}, {"date": "2009-11-23", "close": 21.25, "volume": 400.0}, {"date": "2009-11-24", "close": 21.25, "volume": 160.0}, {"date": "2009-11-25", "close": 20.0, "volume": 168.0}, {"date": "2009-11-26", "close": 20.0, "volume": 880.0}, {"date": "2009-11-27", "close": 20.0, "volume": 1832.0}, {"date": "2009-11-30", "close": 21.25, "volume": 1667.0}, {"date": "2009-12-01", "close": 20.0, "volume": 672.0}, {"date": "2009-12-02", "close": 21.25, "volume": 132.0}, {"date": "2009-12-03", "close": 19.375, "volume": 2124.0}, {"date": "2009-12-04", "close": 19.375, "volume": 52.0}, {"date": "2009-12-07", "close": 19.375, "volume": 508.0}, {"date": "2009-12-09", "close": 18.75, "volume": 1608.0}, {"date": "2009-12-10", "close": 18.75, "volume": 120.0}, {"date": "2009-12-14", "close": 18.75, "volume": 76.0}, {"date": "2009-12-15", "close": 17.5, "volume": 116.0}, {"date": "2009-12-17", "close": 18.125, "volume": 952.0}, {"date": "2009-12-18", "close": 17.5, "volume": 1196.0}, {"date": "2009-12-21", "close": 18.125, "volume": 776.0}, {"date": "2009-12-22", "close": 16.875, "volume": 880.0}, {"date": "2009-12-29", "close": 20.0, "volume": 4344.0}, {"date": "2009-12-30", "close": 20.625, "volume": 2619.0}, {"date": "2009-12-31", "close": 20.625, "volume": 1960.0}, {"date": "2010-01-04", "close": 20.625, "volume": 552.0}, {"date": "2010-01-05", "close": 21.25, "volume": 2128.0}, {"date": "2010-01-06", "close": 25.0, "volume": 5625.0}, {"date": "2010-01-07", "close": 25.0, "volume": 5303.0}, {"date": "2010-01-08", "close": 25.0, "volume": 1860.0}, {"date": "2010-01-11", "close": 27.5, "volume": 6094.0}, {"date": "2010-01-12", "close": 27.5, "volume": 3514.0}, {"date": "2010-01-13", "close": 26.25, "volume": 3025.0}, {"date": "2010-01-14", "close": 25.625, "volume": 1064.0}, {"date": "2010-01-15", "close": 26.25, "volume": 572.0}, {"date": "2010-01-18", "close": 27.5, "volume": 3550.0}, {"date": "2010-01-19", "close": 27.5, "volume": 2669.0}, {"date": "2010-01-20", "close": 25.625, "volume": 3280.0}, {"date": "2010-01-21", "close": 25.0, "volume": 2505.0}, {"date": "2010-01-22", "close": 25.0, "volume": 486.0}, {"date": "2010-01-25", "close": 23.125, "volume": 708.0}, {"date": "2010-01-27", "close": 23.75, "volume": 1890.0}, {"date": "2010-01-28", "close": 27.5, "volume": 38836.0}, {"date": "2010-01-29", "close": 21.875, "volume": 21535.0}, {"date": "2010-02-01", "close": 19.375, "volume": 6358.0}, {"date": "2010-02-02", "close": 21.25, "volume": 3080.0}, {"date": "2010-02-03", "close": 21.875, "volume": 1104.0}, {"date": "2010-02-04", "close": 19.375, "volume": 1750.0}, {"date": "2010-02-05", "close": 18.125, "volume": 4987.0}, {"date": "2010-02-08", "close": 18.75, "volume": 2750.0}, {"date": "2010-02-09", "close": 19.375, "volume": 2727.0}, {"date": "2010-02-10", "close": 18.125, "volume": 2326.0}, {"date": "2010-02-11", "close": 20.0, "volume": 9978.0}, {"date": "2010-02-12", "close": 18.75, "volume": 3763.0}, {"date": "2010-02-15", "close": 19.375, "volume": 1467.0}, {"date": "2010-02-16", "close": 18.75, "volume": 3920.0}, {"date": "2010-02-17", "close": 18.75, "volume": 1338.0}, {"date": "2010-02-18", "close": 19.375, "volume": 1236.0}, {"date": "2010-02-19", "close": 19.375, "volume": 1680.0}, {"date": "2010-02-22", "close": 20.0, "volume": 132.0}, {"date": "2010-02-23", "close": 20.625, "volume": 1106.0}, {"date": "2010-02-24", "close": 18.125, "volume": 1078.0}, {"date": "2010-02-25", "close": 18.75, "volume": 1259.0}, {"date": "2010-02-26", "close": 18.75, "volume": 972.0}, {"date": "2010-03-01", "close": 18.75, "volume": 1356.0}, {"date": "2010-03-02", "close": 19.375, "volume": 3319.0}, {"date": "2010-03-03", "close": 20.625, "volume": 603.0}, {"date": "2010-03-04", "close": 18.75, "volume": 624.0}, {"date": "2010-03-05", "close": 19.375, "volume": 1437.0}, {"date": "2010-03-08", "close": 18.75, "volume": 530.0}, {"date": "2010-03-09", "close": 19.375, "volume": 2070.0}, {"date": "2010-03-10", "close": 18.125, "volume": 32.0}, {"date": "2010-03-11", "close": 18.75, "volume": 1294.0}, {"date": "2010-03-31", "close": 26.875, "volume": 53433.0}, {"date": "2010-04-01", "close": 28.125, "volume": 13862.0}, {"date": "2010-04-06", "close": 27.5, "volume": 5385.0}, {"date": "2010-04-07", "close": 26.25, "volume": 2887.0}, {"date": "2010-04-08", "close": 25.625, "volume": 2126.0}, {"date": "2010-04-09", "close": 25.0, "volume": 3757.0}, {"date": "2010-04-12", "close": 26.25, "volume": 3779.0}, {"date": "2010-04-13", "close": 26.25, "volume": 2027.0}, {"date": "2010-04-14", "close": 26.25, "volume": 3164.0}, {"date": "2010-04-15", "close": 26.875, "volume": 1560.0}, {"date": "2010-04-16", "close": 25.625, "volume": 1143.0}, {"date": "2010-04-19", "close": 25.625, "volume": 760.0}, {"date": "2010-04-20", "close": 24.375, "volume": 3498.0}, {"date": "2010-04-21", "close": 28.125, "volume": 13672.0}, {"date": "2010-04-22", "close": 27.5, "volume": 4973.0}, {"date": "2010-04-23", "close": 25.625, "volume": 17180.0}, {"date": "2010-04-27", "close": 26.25, "volume": 1786.0}, {"date": "2010-04-28", "close": 25.0, "volume": 3858.0}, {"date": "2010-04-29", "close": 25.0, "volume": 5526.0}, {"date": "2010-04-30", "close": 25.0, "volume": 2188.0}, {"date": "2010-05-03", "close": 24.375, "volume": 4724.0}, {"date": "2010-05-04", "close": 25.0, "volume": 1109.0}, {"date": "2010-05-05", "close": 22.5, "volume": 8569.0}, {"date": "2010-05-06", "close": 22.5, "volume": 6173.0}, {"date": "2010-05-07", "close": 22.5, "volume": 4921.0}, {"date": "2010-05-10", "close": 22.5, "volume": 1120.0}, {"date": "2010-05-11", "close": 23.75, "volume": 1658.0}, {"date": "2010-05-12", "close": 25.625, "volume": 2016.0}, {"date": "2010-05-13", "close": 31.875, "volume": 15754.0}, {"date": "2010-05-14", "close": 28.75, "volume": 9377.0}, {"date": "2010-05-17", "close": 26.25, "volume": 2612.0}, {"date": "2010-05-18", "close": 25.0, "volume": 4854.0}, {"date": "2010-05-19", "close": 25.0, "volume": 4766.0}, {"date": "2010-05-20", "close": 23.125, "volume": 862.0}, {"date": "2010-05-21", "close": 24.375, "volume": 2088.0}, {"date": "2010-05-24", "close": 23.75, "volume": 358.0}, {"date": "2010-05-25", "close": 23.75, "volume": 1036.0}, {"date": "2010-05-26", "close": 25.0, "volume": 536.0}, {"date": "2010-05-27", "close": 26.875, "volume": 5074.0}, {"date": "2010-05-28", "close": 24.375, "volume": 752.0}, {"date": "2010-05-31", "close": 26.25, "volume": 3548.0}, {"date": "2010-06-01", "close": 28.125, "volume": 5892.0}, {"date": "2010-06-02", "close": 25.0, "volume": 2868.0}, {"date": "2010-06-03", "close": 24.375, "volume": 5981.0}, {"date": "2010-06-04", "close": 23.75, "volume": 1556.0}, {"date": "2010-06-07", "close": 23.75, "volume": 2008.0}, {"date": "2010-06-08", "close": 22.5, "volume": 3562.0}, {"date": "2010-06-10", "close": 24.375, "volume": 800.0}, {"date": "2010-06-11", "close": 22.5, "volume": 80.0}, {"date": "2010-06-15", "close": 22.5, "volume": 984.0}, {"date": "2010-06-16", "close": 24.375, "volume": 301.0}, {"date": "2010-06-17", "close": 23.125, "volume": 264.0}, {"date": "2010-06-18", "close": 23.75, "volume": 1080.0}, {"date": "2010-06-21", "close": 22.5, "volume": 2275.0}, {"date": "2010-06-22", "close": 22.5, "volume": 1518.0}, {"date": "2010-06-23", "close": 20.625, "volume": 98.0}, {"date": "2010-06-24", "close": 20.625, "volume": 2145.0}, {"date": "2010-06-25", "close": 20.0, "volume": 3524.0}, {"date": "2010-06-28", "close": 18.75, "volume": 4741.0}, {"date": "2010-06-29", "close": 19.375, "volume": 368.0}, {"date": "2010-06-30", "close": 18.75, "volume": 2080.0}, {"date": "2010-07-01", "close": 18.75, "volume": 1324.0}, {"date": "2010-07-02", "close": 18.75, "volume": 188.0}, {"date": "2010-07-05", "close": 20.0, "volume": 648.0}, {"date": "2010-07-08", "close": 20.0, "volume": 3768.0}, {"date": "2010-07-12", "close": 18.125, "volume": 2118.0}, {"date": "2010-07-13", "close": 18.75, "volume": 2320.0}, {"date": "2010-07-14", "close": 20.0, "volume": 4645.0}, {"date": "2010-07-15", "close": 19.375, "volume": 924.0}, {"date": "2010-07-16", "close": 20.0, "volume": 1083.0}, {"date": "2010-07-19", "close": 19.375, "volume": 514.0}, {"date": "2010-07-20", "close": 18.75, "volume": 572.0}, {"date": "2010-07-21", "close": 17.5, "volume": 1006.0}, {"date": "2010-07-22", "close": 19.375, "volume": 1489.0}, {"date": "2010-07-23", "close": 21.875, "volume": 1166.0}, {"date": "2010-07-26", "close": 19.375, "volume": 1188.0}, {"date": "2010-07-27", "close": 20.0, "volume": 1085.0}, {"date": "2010-07-28", "close": 18.75, "volume": 109.0}, {"date": "2010-07-29", "close": 18.75, "volume": 976.0}, {"date": "2010-07-30", "close": 20.625, "volume": 2095.0}, {"date": "2010-08-02", "close": 20.0, "volume": 280.0}, {"date": "2010-08-03", "close": 19.375, "volume": 680.0}, {"date": "2010-08-04", "close": 20.0, "volume": 360.0}, {"date": "2010-08-05", "close": 20.0, "volume": 443.0}, {"date": "2010-08-06", "close": 20.625, "volume": 584.0}, {"date": "2010-08-09", "close": 23.75, "volume": 8713.0}, {"date": "2010-08-10", "close": 23.75, "volume": 6637.0}, {"date": "2010-08-11", "close": 22.5, "volume": 2324.0}, {"date": "2010-08-12", "close": 21.25, "volume": 4733.0}, {"date": "2010-08-13", "close": 23.125, "volume": 492.0}, {"date": "2010-08-16", "close": 23.75, "volume": 2622.0}, {"date": "2010-08-17", "close": 23.75, "volume": 1848.0}, {"date": "2010-08-18", "close": 22.5, "volume": 3360.0}, {"date": "2010-08-19", "close": 23.75, "volume": 138.0}, {"date": "2010-08-20", "close": 25.0, "volume": 855.0}, {"date": "2010-08-23", "close": 23.75, "volume": 2049.0}, {"date": "2010-08-24", "close": 23.75, "volume": 16.0}, {"date": "2010-08-25", "close": 24.375, "volume": 1222.0}, {"date": "2010-08-26", "close": 23.75, "volume": 1621.0}, {"date": "2010-08-30", "close": 22.5, "volume": 422.0}, {"date": "2010-08-31", "close": 21.875, "volume": 338.0}, {"date": "2010-09-01", "close": 23.75, "volume": 392.0}, {"date": "2010-09-02", "close": 25.0, "volume": 2107.0}, {"date": "2010-09-03", "close": 26.875, "volume": 20622.0}, {"date": "2010-09-06", "close": 26.25, "volume": 2840.0}, {"date": "2010-09-07", "close": 26.25, "volume": 2795.0}, {"date": "2010-09-08", "close": 25.0, "volume": 1020.0}, {"date": "2010-09-09", "close": 26.25, "volume": 1680.0}, {"date": "2010-09-10", "close": 26.25, "volume": 2820.0}, {"date": "2010-09-13", "close": 25.0, "volume": 3520.0}, {"date": "2010-09-14", "close": 26.25, "volume": 1024.0}, {"date": "2010-09-15", "close": 25.625, "volume": 3760.0}, {"date": "2010-09-16", "close": 24.375, "volume": 2205.0}, {"date": "2010-09-17", "close": 24.375, "volume": 2488.0}, {"date": "2010-09-20", "close": 25.0, "volume": 763.0}, {"date": "2010-09-21", "close": 27.5, "volume": 72644.0}, {"date": "2010-09-22", "close": 29.375, "volume": 14029.0}, {"date": "2010-09-23", "close": 29.375, "volume": 8764.0}, {"date": "2010-09-24", "close": 30.625, "volume": 8241.0}, {"date": "2010-09-27", "close": 30.625, "volume": 14453.0}, {"date": "2010-09-28", "close": 32.5, "volume": 8759.0}, {"date": "2010-09-29", "close": 33.125, "volume": 21387.0}, {"date": "2010-09-30", "close": 31.875, "volume": 5099.0}, {"date": "2010-10-01", "close": 33.125, "volume": 1116.0}, {"date": "2010-10-04", "close": 33.125, "volume": 4198.0}, {"date": "2010-10-05", "close": 31.25, "volume": 4611.0}, {"date": "2010-10-06", "close": 28.75, "volume": 4747.0}, {"date": "2010-10-07", "close": 30.0, "volume": 664.0}, {"date": "2010-10-08", "close": 30.0, "volume": 1043.0}, {"date": "2010-10-11", "close": 30.0, "volume": 554.0}, {"date": "2010-10-12", "close": 29.375, "volume": 2225.0}, {"date": "2010-10-13", "close": 29.375, "volume": 3217.0}, {"date": "2010-10-14", "close": 31.25, "volume": 8336.0}, {"date": "2010-10-15", "close": 30.0, "volume": 2510.0}, {"date": "2010-10-18", "close": 28.75, "volume": 7697.0}, {"date": "2010-10-19", "close": 31.25, "volume": 1801.0}, {"date": "2010-10-20", "close": 31.25, "volume": 3541.0}, {"date": "2010-10-21", "close": 33.125, "volume": 3898.0}, {"date": "2010-10-22", "close": 33.75, "volume": 2729.0}, {"date": "2010-10-25", "close": 33.75, "volume": 3379.0}, {"date": "2010-10-26", "close": 33.75, "volume": 5948.0}, {"date": "2010-10-27", "close": 32.5, "volume": 1266.0}, {"date": "2010-10-28", "close": 30.625, "volume": 320.0}, {"date": "2010-10-29", "close": 31.25, "volume": 1600.0}, {"date": "2010-11-01", "close": 30.0, "volume": 2148.0}, {"date": "2010-11-02", "close": 32.5, "volume": 1943.0}, {"date": "2010-11-03", "close": 31.25, "volume": 640.0}, {"date": "2010-11-04", "close": 32.5, "volume": 2915.0}, {"date": "2010-11-05", "close": 31.875, "volume": 2400.0}, {"date": "2010-11-08", "close": 31.875, "volume": 4698.0}, {"date": "2010-11-09", "close": 31.875, "volume": 5033.0}, {"date": "2010-11-10", "close": 35.625, "volume": 19584.0}, {"date": "2010-11-11", "close": 40.625, "volume": 14324.0}, {"date": "2010-11-12", "close": 38.125, "volume": 10044.0}, {"date": "2010-11-16", "close": 35.0, "volume": 20432.0}, {"date": "2010-11-17", "close": 33.75, "volume": 6962.0}, {"date": "2010-11-18", "close": 33.125, "volume": 21967.0}, {"date": "2010-11-19", "close": 33.125, "volume": 10794.0}, {"date": "2010-11-22", "close": 33.125, "volume": 26628.0}, {"date": "2010-11-23", "close": 32.5, "volume": 13438.0}, {"date": "2010-11-24", "close": 32.5, "volume": 9782.0}, {"date": "2010-11-25", "close": 33.125, "volume": 3822.0}, {"date": "2010-11-26", "close": 33.125, "volume": 7897.0}, {"date": "2010-11-29", "close": 32.5, "volume": 5221.0}, {"date": "2010-11-30", "close": 31.875, "volume": 10050.0}, {"date": "2010-12-01", "close": 33.125, "volume": 5042.0}, {"date": "2010-12-02", "close": 31.875, "volume": 4750.0}, {"date": "2010-12-03", "close": 32.5, "volume": 6830.0}, {"date": "2010-12-06", "close": 32.5, "volume": 3787.0}, {"date": "2010-12-07", "close": 32.5, "volume": 1750.0}, {"date": "2010-12-08", "close": 35.0, "volume": 23817.0}, {"date": "2010-12-09", "close": 35.0, "volume": 2925.0}, {"date": "2010-12-10", "close": 35.625, "volume": 4169.0}, {"date": "2010-12-13", "close": 38.125, "volume": 21028.0}, {"date": "2010-12-14", "close": 37.5, "volume": 13185.0}, {"date": "2010-12-15", "close": 36.875, "volume": 4824.0}, {"date": "2010-12-16", "close": 38.75, "volume": 6210.0}, {"date": "2010-12-17", "close": 40.0, "volume": 13133.0}, {"date": "2010-12-20", "close": 38.125, "volume": 4297.0}, {"date": "2010-12-21", "close": 37.5, "volume": 2390.0}, {"date": "2010-12-22", "close": 36.25, "volume": 14140.0}, {"date": "2010-12-23", "close": 36.875, "volume": 7472.0}, {"date": "2010-12-24", "close": 36.875, "volume": 2055.0}, {"date": "2010-12-29", "close": 37.5, "volume": 1992.0}, {"date": "2010-12-30", "close": 39.375, "volume": 5264.0}, {"date": "2010-12-31", "close": 37.5, "volume": 5515.0}, {"date": "2011-01-04", "close": 38.125, "volume": 3056.0}, {"date": "2011-01-05", "close": 37.5, "volume": 8379.0}, {"date": "2011-01-06", "close": 36.875, "volume": 1825.0}, {"date": "2011-01-07", "close": 35.625, "volume": 5585.0}, {"date": "2011-01-10", "close": 36.875, "volume": 2644.0}, {"date": "2011-01-11", "close": 35.0, "volume": 5555.0}, {"date": "2011-01-12", "close": 35.0, "volume": 4431.0}, {"date": "2011-01-13", "close": 37.5, "volume": 2692.0}, {"date": "2011-01-14", "close": 37.5, "volume": 959.0}, {"date": "2011-01-17", "close": 36.25, "volume": 2169.0}, {"date": "2011-01-18", "close": 35.625, "volume": 2363.0}, {"date": "2011-01-19", "close": 36.875, "volume": 1496.0}, {"date": "2011-01-20", "close": 35.0, "volume": 2483.0}, {"date": "2011-01-21", "close": 34.375, "volume": 6224.0}, {"date": "2011-01-24", "close": 33.125, "volume": 2552.0}, {"date": "2011-01-25", "close": 33.75, "volume": 5081.0}, {"date": "2011-01-27", "close": 32.5, "volume": 4844.0}, {"date": "2011-01-28", "close": 33.125, "volume": 7387.0}, {"date": "2011-01-31", "close": 32.5, "volume": 7811.0}, {"date": "2011-02-01", "close": 31.25, "volume": 5189.0}, {"date": "2011-02-02", "close": 32.5, "volume": 2685.0}, {"date": "2011-02-03", "close": 31.25, "volume": 4765.0}, {"date": "2011-02-04", "close": 31.875, "volume": 4657.0}, {"date": "2011-02-07", "close": 33.75, "volume": 3404.0}, {"date": "2011-02-08", "close": 33.125, "volume": 3296.0}, {"date": "2011-02-09", "close": 33.125, "volume": 1723.0}, {"date": "2011-02-10", "close": 33.125, "volume": 6159.0}, {"date": "2011-02-11", "close": 33.75, "volume": 1449.0}, {"date": "2011-02-14", "close": 33.75, "volume": 160.0}, {"date": "2011-02-15", "close": 32.5, "volume": 5577.0}, {"date": "2011-02-16", "close": 31.875, "volume": 2209.0}, {"date": "2011-02-17", "close": 31.875, "volume": 5471.0}, {"date": "2011-02-18", "close": 33.125, "volume": 4821.0}, {"date": "2011-02-21", "close": 33.75, "volume": 2261.0}, {"date": "2011-02-22", "close": 32.5, "volume": 12489.0}, {"date": "2011-02-23", "close": 32.5, "volume": 1224.0}, {"date": "2011-02-24", "close": 32.5, "volume": 2001.0}, {"date": "2011-02-25", "close": 33.75, "volume": 2748.0}, {"date": "2011-02-28", "close": 35.0, "volume": 4906.0}, {"date": "2011-03-01", "close": 34.375, "volume": 4940.0}, {"date": "2011-03-02", "close": 35.625, "volume": 720.0}, {"date": "2011-03-03", "close": 33.75, "volume": 1088.0}, {"date": "2011-03-04", "close": 33.75, "volume": 13355.0}, {"date": "2011-03-07", "close": 33.125, "volume": 8180.0}, {"date": "2011-03-08", "close": 32.5, "volume": 4512.0}, {"date": "2011-03-09", "close": 30.625, "volume": 6508.0}, {"date": "2011-03-10", "close": 28.75, "volume": 6680.0}, {"date": "2011-03-11", "close": 30.0, "volume": 4635.0}, {"date": "2011-03-14", "close": 28.75, "volume": 4999.0}, {"date": "2011-03-15", "close": 25.0, "volume": 5436.0}, {"date": "2011-03-16", "close": 28.75, "volume": 4792.0}, {"date": "2011-03-17", "close": 28.125, "volume": 4510.0}, {"date": "2011-03-18", "close": 28.125, "volume": 2224.0}, {"date": "2011-03-21", "close": 28.125, "volume": 4000.0}, {"date": "2011-03-22", "close": 28.125, "volume": 1149.0}, {"date": "2011-03-23", "close": 28.75, "volume": 5666.0}, {"date": "2011-03-24", "close": 30.0, "volume": 6100.0}, {"date": "2011-03-25", "close": 30.625, "volume": 7776.0}, {"date": "2011-03-28", "close": 28.75, "volume": 1405.0}, {"date": "2011-03-29", "close": 30.0, "volume": 1984.0}, {"date": "2011-03-30", "close": 30.0, "volume": 5072.0}, {"date": "2011-03-31", "close": 30.0, "volume": 2012.0}, {"date": "2011-04-01", "close": 30.0, "volume": 3600.0}, {"date": "2011-04-04", "close": 31.25, "volume": 8020.0}, {"date": "2011-04-05", "close": 32.5, "volume": 7617.0}, {"date": "2011-04-06", "close": 32.5, "volume": 7818.0}, {"date": "2011-04-07", "close": 32.5, "volume": 2388.0}, {"date": "2011-04-08", "close": 32.5, "volume": 2839.0}, {"date": "2011-04-11", "close": 32.5, "volume": 1840.0}, {"date": "2011-04-12", "close": 32.5, "volume": 19178.0}, {"date": "2011-04-13", "close": 31.25, "volume": 4526.0}, {"date": "2011-04-14", "close": 33.125, "volume": 3099.0}, {"date": "2011-04-15", "close": 32.5, "volume": 6582.0}, {"date": "2011-04-18", "close": 32.5, "volume": 5984.0}, {"date": "2011-04-19", "close": 31.25, "volume": 2994.0}, {"date": "2011-04-20", "close": 32.5, "volume": 1999.0}, {"date": "2011-04-21", "close": 32.5, "volume": 4832.0}, {"date": "2011-04-27", "close": 31.25, "volume": 7508.0}, {"date": "2011-04-28", "close": 31.875, "volume": 2143.0}, {"date": "2011-04-29", "close": 32.5, "volume": 4860.0}, {"date": "2011-05-02", "close": 31.25, "volume": 8540.0}, {"date": "2011-05-03", "close": 33.125, "volume": 4552.0}, {"date": "2011-05-04", "close": 32.5, "volume": 2882.0}, {"date": "2011-05-05", "close": 32.5, "volume": 3904.0}, {"date": "2011-05-06", "close": 31.25, "volume": 240.0}, {"date": "2011-05-09", "close": 32.5, "volume": 3810.0}, {"date": "2011-05-10", "close": 35.0, "volume": 6703.0}, {"date": "2011-05-11", "close": 35.625, "volume": 5938.0}, {"date": "2011-05-12", "close": 35.0, "volume": 3400.0}, {"date": "2011-05-13", "close": 35.0, "volume": 2975.0}, {"date": "2011-05-16", "close": 33.75, "volume": 7368.0}, {"date": "2011-05-17", "close": 33.75, "volume": 11256.0}, {"date": "2011-05-18", "close": 33.75, "volume": 3606.0}, {"date": "2011-05-19", "close": 33.75, "volume": 11589.0}, {"date": "2011-05-20", "close": 33.75, "volume": 1300.0}, {"date": "2011-05-23", "close": 35.0, "volume": 1972.0}, {"date": "2011-05-24", "close": 36.25, "volume": 6522.0}, {"date": "2011-05-25", "close": 35.625, "volume": 92.0}, {"date": "2011-05-26", "close": 35.0, "volume": 4064.0}, {"date": "2011-05-27", "close": 35.0, "volume": 3370.0}, {"date": "2011-05-30", "close": 35.0, "volume": 1360.0}, {"date": "2011-05-31", "close": 33.75, "volume": 4207.0}, {"date": "2011-06-01", "close": 35.0, "volume": 2665.0}, {"date": "2011-06-02", "close": 33.75, "volume": 2207.0}, {"date": "2011-06-03", "close": 33.75, "volume": 1433.0}, {"date": "2011-06-06", "close": 33.125, "volume": 1110.0}, {"date": "2011-06-07", "close": 32.5, "volume": 192.0}, {"date": "2011-06-08", "close": 33.125, "volume": 2260.0}, {"date": "2011-06-09", "close": 33.125, "volume": 1240.0}, {"date": "2011-06-10", "close": 33.75, "volume": 1640.0}, {"date": "2011-06-14", "close": 33.75, "volume": 360.0}, {"date": "2011-06-15", "close": 33.75, "volume": 2654.0}, {"date": "2011-06-16", "close": 33.125, "volume": 4128.0}, {"date": "2011-06-17", "close": 32.5, "volume": 1520.0}, {"date": "2011-06-20", "close": 31.875, "volume": 1384.0}, {"date": "2011-06-21", "close": 31.875, "volume": 224.0}, {"date": "2011-06-22", "close": 32.5, "volume": 2458.0}, {"date": "2011-06-23", "close": 32.5, "volume": 74.0}, {"date": "2011-06-24", "close": 32.5, "volume": 302.0}, {"date": "2011-06-27", "close": 33.125, "volume": 4560.0}, {"date": "2011-06-28", "close": 31.25, "volume": 712.0}, {"date": "2011-06-29", "close": 30.0, "volume": 2400.0}, {"date": "2011-06-30", "close": 32.5, "volume": 616.0}, {"date": "2011-07-01", "close": 32.5, "volume": 1488.0}, {"date": "2011-07-04", "close": 31.25, "volume": 1093.0}, {"date": "2011-07-05", "close": 31.875, "volume": 315.0}, {"date": "2011-07-06", "close": 31.25, "volume": 541.0}, {"date": "2011-07-07", "close": 30.0, "volume": 1602.0}, {"date": "2011-07-08", "close": 30.0, "volume": 656.0}, {"date": "2011-07-11", "close": 27.5, "volume": 7806.0}, {"date": "2011-07-12", "close": 27.5, "volume": 1200.0}, {"date": "2011-07-13", "close": 26.25, "volume": 1764.0}, {"date": "2011-07-14", "close": 26.875, "volume": 896.0}, {"date": "2011-07-15", "close": 26.875, "volume": 1803.0}, {"date": "2011-07-18", "close": 26.875, "volume": 1148.0}, {"date": "2011-07-19", "close": 26.875, "volume": 212.0}, {"date": "2011-07-20", "close": 28.75, "volume": 1485.0}, {"date": "2011-07-21", "close": 29.375, "volume": 1354.0}, {"date": "2011-07-22", "close": 31.25, "volume": 2668.0}, {"date": "2011-07-25", "close": 33.125, "volume": 1012.0}, {"date": "2011-07-26", "close": 31.25, "volume": 3161.0}, {"date": "2011-07-27", "close": 31.25, "volume": 679.0}, {"date": "2011-07-28", "close": 31.25, "volume": 472.0}, {"date": "2011-07-29", "close": 31.25, "volume": 2648.0}, {"date": "2011-08-01", "close": 32.5, "volume": 2645.0}, {"date": "2011-08-02", "close": 31.25, "volume": 1120.0}, {"date": "2011-08-03", "close": 30.625, "volume": 1211.0}, {"date": "2011-08-04", "close": 31.875, "volume": 32.0}, {"date": "2011-08-05", "close": 28.75, "volume": 7394.0}, {"date": "2011-08-08", "close": 27.5, "volume": 5466.0}, {"date": "2011-08-09", "close": 25.625, "volume": 6391.0}, {"date": "2011-08-10", "close": 28.75, "volume": 5040.0}, {"date": "2011-08-11", "close": 27.5, "volume": 558.0}, {"date": "2011-08-12", "close": 28.75, "volume": 548.0}, {"date": "2011-08-15", "close": 28.75, "volume": 3400.0}, {"date": "2011-08-16", "close": 28.75, "volume": 152.0}, {"date": "2011-08-17", "close": 30.0, "volume": 152.0}, {"date": "2011-08-19", "close": 28.75, "volume": 4716.0}, {"date": "2011-08-22", "close": 28.125, "volume": 504.0}, {"date": "2011-08-23", "close": 28.125, "volume": 2408.0}, {"date": "2011-08-24", "close": 28.125, "volume": 30.0}, {"date": "2011-08-25", "close": 27.5, "volume": 526.0}, {"date": "2011-08-29", "close": 30.0, "volume": 912.0}, {"date": "2011-08-30", "close": 30.625, "volume": 2818.0}, {"date": "2011-08-31", "close": 31.25, "volume": 768.0}, {"date": "2011-09-01", "close": 35.625, "volume": 8389.0}, {"date": "2011-09-02", "close": 34.375, "volume": 15837.0}, {"date": "2011-09-05", "close": 35.0, "volume": 1917.0}, {"date": "2011-09-06", "close": 33.125, "volume": 8090.0}, {"date": "2011-09-07", "close": 35.625, "volume": 2680.0}, {"date": "2011-09-08", "close": 34.375, "volume": 495.0}, {"date": "2011-09-09", "close": 36.25, "volume": 11124.0}, {"date": "2011-09-12", "close": 41.875, "volume": 13218.0}, {"date": "2011-09-13", "close": 40.0, "volume": 1854.0}, {"date": "2011-09-14", "close": 38.75, "volume": 2541.0}, {"date": "2011-09-15", "close": 37.5, "volume": 4224.0}, {"date": "2011-09-16", "close": 38.75, "volume": 3381.0}, {"date": "2011-09-19", "close": 38.75, "volume": 1613.0}, {"date": "2011-09-20", "close": 38.75, "volume": 11754.0}, {"date": "2011-09-21", "close": 38.75, "volume": 998.0}, {"date": "2011-09-22", "close": 38.125, "volume": 520.0}, {"date": "2011-09-23", "close": 38.125, "volume": 529.0}, {"date": "2011-09-26", "close": 33.75, "volume": 5101.0}, {"date": "2011-09-27", "close": 34.375, "volume": 1430.0}, {"date": "2011-09-28", "close": 36.25, "volume": 540.0}, {"date": "2011-09-29", "close": 36.25, "volume": 160.0}, {"date": "2011-09-30", "close": 35.625, "volume": 2661.0}, {"date": "2011-10-03", "close": 33.75, "volume": 864.0}, {"date": "2011-10-04", "close": 31.875, "volume": 2876.0}, {"date": "2011-10-05", "close": 32.5, "volume": 446.0}, {"date": "2011-10-06", "close": 35.0, "volume": 1148.0}, {"date": "2011-10-07", "close": 34.375, "volume": 384.0}, {"date": "2011-10-10", "close": 35.0, "volume": 4418.0}, {"date": "2011-10-11", "close": 38.75, "volume": 1603.0}, {"date": "2011-10-12", "close": 37.5, "volume": 161.0}, {"date": "2011-10-14", "close": 36.875, "volume": 11640.0}, {"date": "2011-10-17", "close": 38.75, "volume": 3168.0}, {"date": "2011-10-18", "close": 40.0, "volume": 4486.0}, {"date": "2011-10-19", "close": 41.25, "volume": 8508.0}, {"date": "2011-10-20", "close": 40.0, "volume": 1280.0}, {"date": "2011-10-21", "close": 37.5, "volume": 702.0}, {"date": "2011-10-24", "close": 36.25, "volume": 1506.0}, {"date": "2011-10-25", "close": 36.25, "volume": 180.0}, {"date": "2011-10-26", "close": 36.25, "volume": 621.0}, {"date": "2011-10-27", "close": 38.75, "volume": 2236.0}, {"date": "2011-10-28", "close": 37.5, "volume": 92476.0}, {"date": "2011-10-31", "close": 37.5, "volume": 1859.0}, {"date": "2011-11-01", "close": 36.25, "volume": 820.0}, {"date": "2011-11-02", "close": 34.375, "volume": 1828.0}, {"date": "2011-11-03", "close": 33.125, "volume": 317.0}, {"date": "2011-11-04", "close": 33.75, "volume": 561.0}, {"date": "2011-11-07", "close": 34.375, "volume": 8621.0}, {"date": "2011-11-08", "close": 35.0, "volume": 2096.0}, {"date": "2011-11-09", "close": 33.125, "volume": 8565.0}, {"date": "2011-11-10", "close": 31.25, "volume": 2409.0}, {"date": "2011-11-11", "close": 33.75, "volume": 250.0}, {"date": "2011-11-14", "close": 32.5, "volume": 154.0}, {"date": "2011-11-15", "close": 32.5, "volume": 56.0}, {"date": "2011-11-16", "close": 32.5, "volume": 1214.0}, {"date": "2011-11-17", "close": 30.0, "volume": 650.0}, {"date": "2011-11-18", "close": 32.5, "volume": 90.0}, {"date": "2011-11-21", "close": 33.125, "volume": 200.0}, {"date": "2011-11-22", "close": 31.25, "volume": 415.0}, {"date": "2011-11-23", "close": 31.25, "volume": 80.0}, {"date": "2011-11-24", "close": 31.25, "volume": 480.0}, {"date": "2011-11-28", "close": 30.0, "volume": 1404.0}, {"date": "2011-11-29", "close": 30.0, "volume": 2128.0}, {"date": "2011-11-30", "close": 31.25, "volume": 688.0}, {"date": "2011-12-01", "close": 31.25, "volume": 67.0}, {"date": "2011-12-02", "close": 31.25, "volume": 19.0}, {"date": "2011-12-05", "close": 31.25, "volume": 46.0}, {"date": "2011-12-06", "close": 28.75, "volume": 1608.0}, {"date": "2011-12-07", "close": 30.0, "volume": 392.0}, {"date": "2011-12-08", "close": 30.0, "volume": 360.0}, {"date": "2011-12-09", "close": 28.125, "volume": 1763.0}, {"date": "2011-12-14", "close": 27.5, "volume": 441.0}, {"date": "2011-12-15", "close": 26.875, "volume": 611.0}, {"date": "2011-12-16", "close": 28.125, "volume": 200.0}, {"date": "2011-12-19", "close": 26.25, "volume": 1514.0}, {"date": "2011-12-20", "close": 26.25, "volume": 153.0}, {"date": "2011-12-21", "close": 25.0, "volume": 71.0}, {"date": "2011-12-22", "close": 24.375, "volume": 880.0}, {"date": "2011-12-28", "close": 25.0, "volume": 1600.0}, {"date": "2011-12-29", "close": 25.0, "volume": 800.0}, {"date": "2012-01-03", "close": 25.0, "volume": 2224.0}, {"date": "2012-01-04", "close": 26.875, "volume": 202.0}, {"date": "2012-01-05", "close": 25.625, "volume": 960.0}, {"date": "2012-01-06", "close": 26.875, "volume": 116.0}, {"date": "2012-01-09", "close": 27.5, "volume": 968.0}, {"date": "2012-01-10", "close": 25.625, "volume": 3831.0}, {"date": "2012-01-11", "close": 26.25, "volume": 3120.0}, {"date": "2012-01-12", "close": 26.25, "volume": 5265.0}, {"date": "2012-01-13", "close": 26.25, "volume": 2026.0}, {"date": "2012-01-16", "close": 27.5, "volume": 453.0}, {"date": "2012-01-17", "close": 26.25, "volume": 250.0}, {"date": "2012-01-18", "close": 26.875, "volume": 319.0}, {"date": "2012-01-19", "close": 28.125, "volume": 6072.0}, {"date": "2012-01-20", "close": 32.5, "volume": 5768.0}, {"date": "2012-01-23", "close": 31.875, "volume": 4176.0}, {"date": "2012-01-24", "close": 30.0, "volume": 1644.0}, {"date": "2012-01-25", "close": 32.5, "volume": 432.0}, {"date": "2012-01-27", "close": 32.5, "volume": 573.0}, {"date": "2012-02-01", "close": 29.375, "volume": 120.0}, {"date": "2012-02-02", "close": 31.25, "volume": 3668.0}, {"date": "2012-02-03", "close": 32.5, "volume": 715.0}, {"date": "2012-02-06", "close": 31.875, "volume": 1284.0}, {"date": "2012-02-07", "close": 31.875, "volume": 1336.0}, {"date": "2012-02-08", "close": 31.25, "volume": 1176.0}, {"date": "2012-02-09", "close": 31.25, "volume": 640.0}, {"date": "2012-02-10", "close": 31.25, "volume": 1726.0}, {"date": "2012-02-13", "close": 30.0, "volume": 333.0}, {"date": "2012-02-14", "close": 31.25, "volume": 630.0}, {"date": "2012-02-15", "close": 31.25, "volume": 1713.0}, {"date": "2012-02-17", "close": 30.0, "volume": 2176.0}, {"date": "2012-02-20", "close": 29.375, "volume": 368.0}, {"date": "2012-02-21", "close": 30.0, "volume": 560.0}, {"date": "2012-02-22", "close": 28.75, "volume": 490.0}, {"date": "2012-02-23", "close": 28.125, "volume": 306.0}, {"date": "2012-02-24", "close": 28.125, "volume": 3301.0}, {"date": "2012-02-27", "close": 30.0, "volume": 440.0}, {"date": "2012-02-28", "close": 29.375, "volume": 608.0}, {"date": "2012-02-29", "close": 29.375, "volume": 192.0}, {"date": "2012-03-01", "close": 28.75, "volume": 1291.0}, {"date": "2012-03-02", "close": 28.75, "volume": 99.0}, {"date": "2012-03-05", "close": 29.375, "volume": 720.0}, {"date": "2012-03-06", "close": 29.375, "volume": 288.0}, {"date": "2012-03-07", "close": 28.75, "volume": 805.0}, {"date": "2012-03-08", "close": 28.75, "volume": 699.0}, {"date": "2012-03-09", "close": 28.125, "volume": 389.0}, {"date": "2012-03-12", "close": 28.125, "volume": 344.0}, {"date": "2012-03-13", "close": 28.75, "volume": 160.0}, {"date": "2012-03-15", "close": 28.125, "volume": 560.0}, {"date": "2012-03-16", "close": 26.875, "volume": 1232.0}, {"date": "2012-03-19", "close": 26.25, "volume": 816.0}, {"date": "2012-03-20", "close": 25.0, "volume": 3008.0}, {"date": "2012-03-21", "close": 26.875, "volume": 1683.0}, {"date": "2012-03-22", "close": 27.5, "volume": 229.0}, {"date": "2012-03-23", "close": 28.75, "volume": 1310.0}, {"date": "2012-03-26", "close": 28.75, "volume": 412.0}, {"date": "2012-03-27", "close": 25.625, "volume": 739.0}, {"date": "2012-03-28", "close": 28.75, "volume": 200.0}, {"date": "2012-03-30", "close": 26.875, "volume": 680.0}, {"date": "2012-04-02", "close": 25.625, "volume": 2693.0}, {"date": "2012-04-03", "close": 25.0, "volume": 1200.0}, {"date": "2012-04-04", "close": 25.0, "volume": 800.0}, {"date": "2012-04-05", "close": 26.25, "volume": 420.0}, {"date": "2012-04-10", "close": 25.0, "volume": 512.0}, {"date": "2012-04-11", "close": 25.0, "volume": 100.0}, {"date": "2012-04-12", "close": 25.0, "volume": 400.0}, {"date": "2012-04-13", "close": 25.625, "volume": 2376.0}, {"date": "2012-04-16", "close": 25.0, "volume": 176.0}, {"date": "2012-04-17", "close": 25.0, "volume": 80.0}, {"date": "2012-04-18", "close": 25.0, "volume": 59.0}, {"date": "2012-04-19", "close": 25.0, "volume": 1837.0}, {"date": "2012-04-20", "close": 25.0, "volume": 1795.0}, {"date": "2012-04-23", "close": 26.25, "volume": 286.0}, {"date": "2012-04-24", "close": 26.25, "volume": 928.0}, {"date": "2012-04-26", "close": 25.0, "volume": 520.0}, {"date": "2012-04-27", "close": 25.0, "volume": 1600.0}, {"date": "2012-04-30", "close": 25.0, "volume": 1960.0}, {"date": "2012-05-01", "close": 25.0, "volume": 1763.0}, {"date": "2012-05-02", "close": 25.625, "volume": 2090.0}, {"date": "2012-05-03", "close": 26.25, "volume": 3220.0}, {"date": "2012-05-04", "close": 26.25, "volume": 10016.0}, {"date": "2012-05-07", "close": 25.0, "volume": 50812.0}, {"date": "2012-05-08", "close": 25.0, "volume": 112.0}, {"date": "2012-05-09", "close": 25.0, "volume": 56.0}, {"date": "2012-05-10", "close": 24.375, "volume": 1506.0}, {"date": "2012-05-11", "close": 24.375, "volume": 5.0}, {"date": "2012-05-15", "close": 23.125, "volume": 2486.0}, {"date": "2012-05-16", "close": 21.875, "volume": 1779.0}, {"date": "2012-05-18", "close": 21.25, "volume": 520.0}, {"date": "2012-05-21", "close": 20.0, "volume": 3160.0}, {"date": "2012-05-22", "close": 18.75, "volume": 837.0}, {"date": "2012-05-23", "close": 20.0, "volume": 530.0}, {"date": "2012-05-24", "close": 20.0, "volume": 176.0}, {"date": "2012-05-25", "close": 20.0, "volume": 720.0}, {"date": "2012-05-29", "close": 20.0, "volume": 200.0}, {"date": "2012-05-31", "close": 21.25, "volume": 1120.0}, {"date": "2012-06-04", "close": 20.625, "volume": 960.0}, {"date": "2012-06-05", "close": 20.625, "volume": 2200.0}, {"date": "2012-06-06", "close": 20.625, "volume": 45.0}, {"date": "2012-06-07", "close": 20.0, "volume": 943.0}, {"date": "2012-06-08", "close": 21.25, "volume": 144.0}, {"date": "2012-06-12", "close": 18.75, "volume": 2127.0}, {"date": "2012-06-13", "close": 20.625, "volume": 1760.0}, {"date": "2012-06-14", "close": 20.0, "volume": 11368.0}, {"date": "2012-06-20", "close": 19.375, "volume": 340.0}, {"date": "2012-06-21", "close": 18.75, "volume": 552.0}, {"date": "2012-06-22", "close": 18.125, "volume": 236.0}, {"date": "2012-06-25", "close": 18.125, "volume": 1739.0}, {"date": "2012-06-26", "close": 17.5, "volume": 17882.0}, {"date": "2012-06-27", "close": 18.125, "volume": 1224.0}, {"date": "2012-06-28", "close": 18.125, "volume": 960.0}, {"date": "2012-06-29", "close": 19.375, "volume": 5808.0}, {"date": "2012-07-02", "close": 18.75, "volume": 640.0}, {"date": "2012-07-06", "close": 18.125, "volume": 120.0}, {"date": "2012-07-09", "close": 18.75, "volume": 827.0}, {"date": "2012-07-10", "close": 18.125, "volume": 80.0}, {"date": "2012-07-13", "close": 16.875, "volume": 1360.0}, {"date": "2012-07-16", "close": 16.25, "volume": 480.0}, {"date": "2012-07-18", "close": 16.875, "volume": 584.0}, {"date": "2012-07-19", "close": 16.25, "volume": 532.0}, {"date": "2012-07-20", "close": 16.25, "volume": 1453.0}, {"date": "2012-07-24", "close": 13.75, "volume": 2819.0}, {"date": "2012-07-25", "close": 13.75, "volume": 482.0}, {"date": "2012-07-26", "close": 15.0, "volume": 690.0}, {"date": "2012-07-27", "close": 13.75, "volume": 640.0}, {"date": "2012-07-30", "close": 13.125, "volume": 120.0}, {"date": "2012-07-31", "close": 12.5, "volume": 56.0}, {"date": "2012-08-01", "close": 12.5, "volume": 1720.0}, {"date": "2012-08-06", "close": 12.5, "volume": 480.0}, {"date": "2012-08-07", "close": 12.25, "volume": 1321.0}, {"date": "2012-08-08", "close": 12.5, "volume": 200.0}, {"date": "2012-08-09", "close": 12.5, "volume": 515.0}, {"date": "2012-08-10", "close": 16.25, "volume": 1100.0}, {"date": "2012-08-13", "close": 15.0, "volume": 188.0}, {"date": "2012-08-16", "close": 15.0, "volume": 816.0}, {"date": "2012-08-17", "close": 15.0, "volume": 496.0}, {"date": "2012-08-20", "close": 15.0, "volume": 791.0}, {"date": "2012-08-22", "close": 15.0, "volume": 1600.0}, {"date": "2012-08-23", "close": 16.25, "volume": 480.0}, {"date": "2012-08-24", "close": 15.0, "volume": 1245.0}, {"date": "2012-08-27", "close": 15.0, "volume": 1369.0}, {"date": "2012-08-28", "close": 15.0, "volume": 80.0}, {"date": "2012-08-30", "close": 15.0, "volume": 1168.0}, {"date": "2012-09-04", "close": 14.375, "volume": 1040.0}, {"date": "2012-09-05", "close": 14.375, "volume": 444.0}, {"date": "2012-09-07", "close": 14.375, "volume": 695.0}, {"date": "2012-09-10", "close": 14.375, "volume": 675.0}, {"date": "2012-09-12", "close": 14.375, "volume": 64.0}, {"date": "2012-09-13", "close": 15.0, "volume": 57.0}, {"date": "2012-09-14", "close": 13.75, "volume": 7780.0}, {"date": "2012-09-17", "close": 15.0, "volume": 837.0}, {"date": "2012-09-18", "close": 13.75, "volume": 64.0}, {"date": "2012-09-19", "close": 13.125, "volume": 3744.0}, {"date": "2012-09-20", "close": 13.125, "volume": 5100.0}, {"date": "2012-09-21", "close": 12.5, "volume": 120.0}, {"date": "2012-09-24", "close": 13.125, "volume": 1240.0}, {"date": "2012-09-25", "close": 12.5, "volume": 2600.0}, {"date": "2012-09-27", "close": 12.5, "volume": 1004.0}, {"date": "2012-09-28", "close": 12.25, "volume": 800.0}, {"date": "2012-10-02", "close": 12.5, "volume": 600.0}, {"date": "2012-10-03", "close": 12.5, "volume": 1088.0}, {"date": "2012-10-04", "close": 12.5, "volume": 167.0}, {"date": "2012-10-05", "close": 12.0, "volume": 1280.0}, {"date": "2012-10-08", "close": 12.5, "volume": 400.0}, {"date": "2012-10-09", "close": 12.0, "volume": 2251.0}, {"date": "2012-10-10", "close": 12.375, "volume": 1736.0}, {"date": "2012-10-12", "close": 11.875, "volume": 1000.0}, {"date": "2012-10-17", "close": 11.875, "volume": 1600.0}, {"date": "2012-10-19", "close": 11.875, "volume": 800.0}, {"date": "2012-10-23", "close": 11.875, "volume": 2822.0}, {"date": "2012-10-25", "close": 11.875, "volume": 75622.0}, {"date": "2012-10-26", "close": 13.75, "volume": 4480.0}, {"date": "2012-10-29", "close": 15.0, "volume": 5695.0}, {"date": "2012-10-30", "close": 15.0, "volume": 2441.0}, {"date": "2012-11-02", "close": 15.0, "volume": 56.0}, {"date": "2012-11-05", "close": 15.0, "volume": 144.0}, {"date": "2012-11-07", "close": 15.0, "volume": 1828.0}, {"date": "2012-11-08", "close": 15.0, "volume": 1215.0}, {"date": "2012-11-09", "close": 15.0, "volume": 3600.0}, {"date": "2012-11-12", "close": 15.0, "volume": 1509.0}, {"date": "2012-11-13", "close": 13.75, "volume": 6651.0}, {"date": "2012-11-14", "close": 13.125, "volume": 1344.0}, {"date": "2012-11-15", "close": 12.25, "volume": 658.0}, {"date": "2012-11-16", "close": 13.125, "volume": 2288.0}, {"date": "2012-11-19", "close": 13.125, "volume": 76.0}, {"date": "2012-11-20", "close": 13.125, "volume": 372.0}, {"date": "2012-11-21", "close": 12.5, "volume": 3330.0}, {"date": "2012-11-23", "close": 12.375, "volume": 48.0}, {"date": "2012-11-27", "close": 11.875, "volume": 1256.0}, {"date": "2012-11-30", "close": 11.0, "volume": 80.0}, {"date": "2012-12-03", "close": 11.0, "volume": 3044.0}, {"date": "2012-12-04", "close": 10.875, "volume": 824.0}, {"date": "2012-12-05", "close": 10.625, "volume": 19428.0}, {"date": "2012-12-06", "close": 9.875, "volume": 1456.0}, {"date": "2012-12-07", "close": 10.375, "volume": 3120.0}, {"date": "2012-12-11", "close": 9.375, "volume": 160.0}, {"date": "2012-12-12", "close": 8.5, "volume": 2600.0}, {"date": "2012-12-13", "close": 8.125, "volume": 4400.0}, {"date": "2012-12-14", "close": 8.125, "volume": 40.0}, {"date": "2012-12-17", "close": 8.75, "volume": 264.0}, {"date": "2012-12-18", "close": 8.75, "volume": 64.0}, {"date": "2012-12-19", "close": 9.375, "volume": 232.0}, {"date": "2012-12-20", "close": 9.75, "volume": 912.0}, {"date": "2012-12-21", "close": 10.375, "volume": 1854.0}, {"date": "2012-12-28", "close": 10.375, "volume": 48.0}, {"date": "2013-01-02", "close": 10.0, "volume": 688.0}, {"date": "2013-01-03", "close": 11.25, "volume": 8056.0}, {"date": "2013-01-04", "close": 10.625, "volume": 80.0}, {"date": "2013-01-11", "close": 10.625, "volume": 513.0}, {"date": "2013-01-14", "close": 10.75, "volume": 80.0}, {"date": "2013-01-15", "close": 11.25, "volume": 1476.0}, {"date": "2013-01-16", "close": 10.625, "volume": 2080.0}, {"date": "2013-01-17", "close": 11.125, "volume": 1211.0}, {"date": "2013-01-21", "close": 10.0, "volume": 120.0}, {"date": "2013-01-22", "close": 11.25, "volume": 747.0}, {"date": "2013-01-23", "close": 11.25, "volume": 1600.0}, {"date": "2013-01-25", "close": 10.625, "volume": 120.0}, {"date": "2013-01-29", "close": 11.25, "volume": 728.0}, {"date": "2013-01-30", "close": 10.625, "volume": 712.0}, {"date": "2013-01-31", "close": 10.875, "volume": 92.0}, {"date": "2013-02-01", "close": 10.625, "volume": 80.0}, {"date": "2013-02-05", "close": 10.75, "volume": 800.0}, {"date": "2013-02-07", "close": 10.625, "volume": 13.0}, {"date": "2013-02-08", "close": 11.0, "volume": 936.0}, {"date": "2013-02-11", "close": 10.125, "volume": 320.0}, {"date": "2013-02-12", "close": 10.375, "volume": 80.0}, {"date": "2013-02-14", "close": 10.5, "volume": 1200.0}, {"date": "2013-02-15", "close": 10.625, "volume": 88.0}, {"date": "2013-02-18", "close": 10.75, "volume": 712.0}, {"date": "2013-02-19", "close": 10.625, "volume": 23727.0}, {"date": "2013-02-20", "close": 10.0, "volume": 3824.0}, {"date": "2013-02-21", "close": 10.25, "volume": 1040.0}, {"date": "2013-02-22", "close": 10.375, "volume": 800.0}, {"date": "2013-02-25", "close": 10.0, "volume": 2474.0}, {"date": "2013-02-26", "close": 9.875, "volume": 720.0}, {"date": "2013-02-27", "close": 9.625, "volume": 789.0}, {"date": "2013-02-28", "close": 9.625, "volume": 800.0}, {"date": "2013-03-01", "close": 10.0, "volume": 144.0}, {"date": "2013-03-04", "close": 10.0, "volume": 1240.0}, {"date": "2013-03-05", "close": 9.875, "volume": 1592.0}, {"date": "2013-03-06", "close": 10.0, "volume": 1136.0}, {"date": "2013-03-07", "close": 10.0, "volume": 383.0}, {"date": "2013-03-08", "close": 9.75, "volume": 611.0}, {"date": "2013-03-11", "close": 9.625, "volume": 880.0}, {"date": "2013-03-12", "close": 10.0, "volume": 541.0}, {"date": "2013-03-13", "close": 9.75, "volume": 1200.0}, {"date": "2013-03-14", "close": 10.125, "volume": 2596.0}, {"date": "2013-03-15", "close": 10.25, "volume": 2400.0}, {"date": "2013-03-18", "close": 9.5, "volume": 1982.0}, {"date": "2013-03-19", "close": 8.875, "volume": 455.0}, {"date": "2013-03-20", "close": 8.375, "volume": 611.0}, {"date": "2013-03-21", "close": 8.25, "volume": 724.0}, {"date": "2013-03-22", "close": 8.0, "volume": 2070.0}, {"date": "2013-03-25", "close": 7.75, "volume": 2800.0}, {"date": "2013-03-26", "close": 7.125, "volume": 684.0}, {"date": "2013-03-27", "close": 6.875, "volume": 1672.0}, {"date": "2013-03-28", "close": 7.0, "volume": 2085.0}, {"date": "2013-04-02", "close": 7.125, "volume": 309.0}, {"date": "2013-04-03", "close": 7.125, "volume": 160.0}, {"date": "2013-04-04", "close": 6.25, "volume": 4846.0}, {"date": "2013-04-05", "close": 6.375, "volume": 12220.0}, {"date": "2013-04-08", "close": 6.75, "volume": 1703.0}, {"date": "2013-04-09", "close": 6.375, "volume": 1000.0}, {"date": "2013-04-10", "close": 6.25, "volume": 510.0}, {"date": "2013-04-11", "close": 6.25, "volume": 3244.0}, {"date": "2013-04-12", "close": 6.25, "volume": 200.0}, {"date": "2013-04-15", "close": 6.125, "volume": 1308.0}, {"date": "2013-04-16", "close": 5.875, "volume": 587.0}, {"date": "2013-04-19", "close": 6.25, "volume": 114.0}, {"date": "2013-04-22", "close": 7.5, "volume": 2825.0}, {"date": "2013-04-23", "close": 6.75, "volume": 1563.0}, {"date": "2013-04-24", "close": 5.75, "volume": 1143.0}, {"date": "2013-04-26", "close": 5.75, "volume": 26.0}, {"date": "2013-04-29", "close": 6.75, "volume": 4892.0}, {"date": "2013-04-30", "close": 7.0, "volume": 453.0}, {"date": "2013-05-01", "close": 7.5, "volume": 4189.0}, {"date": "2013-05-02", "close": 6.0, "volume": 14958.0}, {"date": "2013-05-03", "close": 6.25, "volume": 4731.0}, {"date": "2013-05-06", "close": 6.25, "volume": 4173.0}, {"date": "2013-05-07", "close": 6.0, "volume": 4712.0}, {"date": "2013-05-08", "close": 5.625, "volume": 1422.0}, {"date": "2013-05-09", "close": 5.5, "volume": 4000.0}, {"date": "2013-05-10", "close": 5.5, "volume": 740.0}, {"date": "2013-05-13", "close": 5.75, "volume": 2496.0}, {"date": "2013-05-14", "close": 5.75, "volume": 6016.0}, {"date": "2013-05-15", "close": 6.25, "volume": 1181.0}, {"date": "2013-05-16", "close": 6.375, "volume": 1280.0}, {"date": "2013-05-17", "close": 6.375, "volume": 400.0}, {"date": "2013-05-20", "close": 6.375, "volume": 944.0}, {"date": "2013-05-21", "close": 6.375, "volume": 485.0}, {"date": "2013-05-22", "close": 6.125, "volume": 216.0}, {"date": "2013-05-23", "close": 6.0, "volume": 215.0}, {"date": "2013-05-24", "close": 6.0, "volume": 144.0}, {"date": "2013-05-27", "close": 6.25, "volume": 405.0}, {"date": "2013-05-28", "close": 6.625, "volume": 1579.0}, {"date": "2013-05-29", "close": 6.125, "volume": 2742.0}, {"date": "2013-05-30", "close": 5.75, "volume": 4453.0}, {"date": "2013-05-31", "close": 5.375, "volume": 2338.0}, {"date": "2013-06-03", "close": 5.375, "volume": 560.0}, {"date": "2013-06-04", "close": 5.375, "volume": 1765.0}, {"date": "2013-06-06", "close": 5.25, "volume": 221.0}, {"date": "2013-06-07", "close": 5.0, "volume": 1051.0}, {"date": "2013-06-11", "close": 5.125, "volume": 248.0}, {"date": "2013-06-12", "close": 5.25, "volume": 1600.0}, {"date": "2013-06-13", "close": 5.0, "volume": 3280.0}, {"date": "2013-06-14", "close": 4.875, "volume": 961.0}, {"date": "2013-06-17", "close": 5.0, "volume": 1979.0}, {"date": "2013-06-18", "close": 5.125, "volume": 261.0}, {"date": "2013-06-19", "close": 5.375, "volume": 1106.0}, {"date": "2013-06-20", "close": 5.25, "volume": 1160.0}, {"date": "2013-06-21", "close": 5.875, "volume": 833.0}, {"date": "2013-06-26", "close": 5.625, "volume": 656.0}, {"date": "2013-06-28", "close": 5.375, "volume": 1285.0}, {"date": "2013-07-01", "close": 6.0, "volume": 144.0}, {"date": "2013-07-02", "close": 6.5, "volume": 3797.0}, {"date": "2013-07-03", "close": 6.25, "volume": 6021.0}, {"date": "2013-07-04", "close": 6.5, "volume": 416.0}, {"date": "2013-07-05", "close": 6.125, "volume": 6528.0}, {"date": "2013-07-08", "close": 6.375, "volume": 53.0}, {"date": "2013-07-09", "close": 6.25, "volume": 160.0}, {"date": "2013-07-11", "close": 6.0, "volume": 88.0}, {"date": "2013-07-12", "close": 6.625, "volume": 46.0}, {"date": "2013-07-15", "close": 7.5, "volume": 2093.0}, {"date": "2013-07-16", "close": 6.875, "volume": 289.0}, {"date": "2013-07-17", "close": 6.875, "volume": 312.0}, {"date": "2013-07-19", "close": 6.875, "volume": 2400.0}, {"date": "2013-07-23", "close": 6.875, "volume": 424.0}, {"date": "2013-07-24", "close": 6.875, "volume": 520.0}, {"date": "2013-07-25", "close": 6.875, "volume": 568.0}, {"date": "2013-07-29", "close": 7.375, "volume": 1448.0}, {"date": "2013-07-30", "close": 7.5, "volume": 7160.0}, {"date": "2013-08-01", "close": 7.0, "volume": 5160.0}, {"date": "2013-08-02", "close": 6.375, "volume": 32.0}, {"date": "2013-08-05", "close": 7.5, "volume": 3480.0}, {"date": "2013-08-06", "close": 7.375, "volume": 686.0}, {"date": "2013-08-07", "close": 7.25, "volume": 40.0}, {"date": "2013-08-08", "close": 7.25, "volume": 616.0}, {"date": "2013-08-09", "close": 7.5, "volume": 2899.0}, {"date": "2013-08-12", "close": 7.5, "volume": 80.0}, {"date": "2013-08-14", "close": 6.875, "volume": 80.0}, {"date": "2013-08-16", "close": 6.875, "volume": 80.0}, {"date": "2013-08-19", "close": 7.375, "volume": 144.0}, {"date": "2013-08-20", "close": 7.125, "volume": 4520.0}, {"date": "2013-08-21", "close": 7.375, "volume": 1122.0}, {"date": "2013-08-26", "close": 7.125, "volume": 244.0}, {"date": "2013-08-27", "close": 7.375, "volume": 678.0}, {"date": "2013-08-28", "close": 7.5, "volume": 100.0}, {"date": "2013-08-29", "close": 7.375, "volume": 270.0}, {"date": "2013-08-30", "close": 8.125, "volume": 4610.0}, {"date": "2013-09-02", "close": 9.0, "volume": 13945.0}, {"date": "2013-09-03", "close": 9.875, "volume": 10988.0}, {"date": "2013-09-04", "close": 10.0, "volume": 10463.0}, {"date": "2013-09-05", "close": 9.875, "volume": 1749.0}, {"date": "2013-09-06", "close": 9.625, "volume": 1786.0}, {"date": "2013-09-09", "close": 8.75, "volume": 2575.0}, {"date": "2013-09-10", "close": 8.75, "volume": 86.0}, {"date": "2013-09-11", "close": 9.875, "volume": 1484.0}, {"date": "2013-09-12", "close": 9.75, "volume": 3004.0}, {"date": "2013-09-13", "close": 9.75, "volume": 1627.0}, {"date": "2013-09-18", "close": 8.75, "volume": 3446.0}, {"date": "2013-09-19", "close": 8.375, "volume": 4240.0}, {"date": "2013-09-23", "close": 8.375, "volume": 316.0}, {"date": "2013-09-24", "close": 8.125, "volume": 4862.0}, {"date": "2013-09-26", "close": 6.875, "volume": 13530.0}, {"date": "2013-09-27", "close": 7.125, "volume": 5654.0}, {"date": "2013-09-30", "close": 6.875, "volume": 4609.0}, {"date": "2013-10-01", "close": 6.5, "volume": 10960.0}, {"date": "2013-10-02", "close": 6.75, "volume": 43288.0}, {"date": "2013-10-03", "close": 6.625, "volume": 80.0}, {"date": "2013-10-04", "close": 6.25, "volume": 7976.0}, {"date": "2013-10-08", "close": 6.25, "volume": 7544.0}, {"date": "2013-10-09", "close": 6.125, "volume": 3240.0}, {"date": "2013-10-10", "close": 5.875, "volume": 5960.0}, {"date": "2013-10-11", "close": 6.25, "volume": 7176.0}, {"date": "2013-10-14", "close": 6.0, "volume": 400.0}, {"date": "2013-10-15", "close": 6.0, "volume": 12530.0}, {"date": "2013-10-16", "close": 6.0, "volume": 3607.0}, {"date": "2013-10-17", "close": 6.0, "volume": 20800.0}, {"date": "2013-10-18", "close": 6.125, "volume": 11936.0}, {"date": "2013-10-21", "close": 6.5, "volume": 3308.0}, {"date": "2013-10-22", "close": 6.25, "volume": 1248.0}, {"date": "2013-10-23", "close": 6.25, "volume": 229.0}, {"date": "2013-10-24", "close": 6.125, "volume": 2000.0}, {"date": "2013-10-25", "close": 6.5, "volume": 11228.0}, {"date": "2013-10-28", "close": 6.625, "volume": 18286.0}, {"date": "2013-10-29", "close": 7.25, "volume": 13975.0}, {"date": "2013-10-30", "close": 7.25, "volume": 12402.0}, {"date": "2013-10-31", "close": 6.75, "volume": 12345.0}, {"date": "2013-11-01", "close": 7.0, "volume": 3364.0}, {"date": "2013-11-04", "close": 6.875, "volume": 1755.0}, {"date": "2013-11-06", "close": 7.125, "volume": 2892.0}, {"date": "2013-11-07", "close": 6.875, "volume": 15804.0}, {"date": "2013-11-08", "close": 6.875, "volume": 5675.0}, {"date": "2013-11-11", "close": 6.375, "volume": 5530.0}, {"date": "2013-11-12", "close": 6.375, "volume": 933.0}, {"date": "2013-11-13", "close": 6.75, "volume": 2277.0}, {"date": "2013-11-14", "close": 6.25, "volume": 14830.0}, {"date": "2013-11-15", "close": 6.625, "volume": 4325.0}, {"date": "2013-11-18", "close": 6.75, "volume": 3867.0}, {"date": "2013-11-19", "close": 6.5, "volume": 1867.0}, {"date": "2013-11-20", "close": 6.625, "volume": 1680.0}, {"date": "2013-11-21", "close": 6.375, "volume": 12000.0}, {"date": "2013-11-22", "close": 7.125, "volume": 9186.0}, {"date": "2013-11-25", "close": 6.875, "volume": 3928.0}, {"date": "2013-11-26", "close": 6.875, "volume": 1320.0}, {"date": "2013-11-27", "close": 6.875, "volume": 3808.0}, {"date": "2013-11-28", "close": 7.0, "volume": 1188.0}, {"date": "2013-11-29", "close": 7.0, "volume": 138.0}, {"date": "2013-12-02", "close": 7.0, "volume": 1112.0}, {"date": "2013-12-03", "close": 6.625, "volume": 76.0}, {"date": "2013-12-04", "close": 6.5, "volume": 4264.0}, {"date": "2013-12-05", "close": 6.375, "volume": 3748.0}, {"date": "2013-12-06", "close": 6.5, "volume": 1834.0}, {"date": "2013-12-09", "close": 6.25, "volume": 9974.0}, {"date": "2013-12-10", "close": 6.25, "volume": 3520.0}, {"date": "2013-12-11", "close": 6.25, "volume": 4760.0}, {"date": "2013-12-12", "close": 6.125, "volume": 7496.0}, {"date": "2013-12-13", "close": 6.5, "volume": 4479.0}, {"date": "2013-12-16", "close": 6.5, "volume": 4529.0}, {"date": "2013-12-17", "close": 6.375, "volume": 1336.0}, {"date": "2013-12-18", "close": 6.25, "volume": 696.0}, {"date": "2013-12-19", "close": 6.375, "volume": 1883.0}, {"date": "2013-12-20", "close": 6.375, "volume": 2617.0}, {"date": "2013-12-23", "close": 6.375, "volume": 12.0}, {"date": "2013-12-24", "close": 6.625, "volume": 161.0}, {"date": "2013-12-27", "close": 7.25, "volume": 3264.0}, {"date": "2013-12-30", "close": 7.25, "volume": 4988.0}, {"date": "2013-12-31", "close": 7.25, "volume": 5270.0}, {"date": "2014-01-02", "close": 7.25, "volume": 2293.0}, {"date": "2014-01-03", "close": 6.875, "volume": 720.0}, {"date": "2014-01-06", "close": 6.5, "volume": 2975.0}, {"date": "2014-01-08", "close": 7.125, "volume": 2293.0}, {"date": "2014-01-09", "close": 6.625, "volume": 4312.0}, {"date": "2014-01-10", "close": 6.75, "volume": 710.0}, {"date": "2014-01-13", "close": 7.125, "volume": 1121.0}, {"date": "2014-01-14", "close": 7.0, "volume": 7088.0}, {"date": "2014-01-15", "close": 7.0, "volume": 6081.0}, {"date": "2014-01-16", "close": 8.375, "volume": 50125.0}, {"date": "2014-01-17", "close": 8.5, "volume": 70114.0}, {"date": "2014-01-20", "close": 8.125, "volume": 9628.0}, {"date": "2014-01-21", "close": 8.25, "volume": 3792.0}, {"date": "2014-01-22", "close": 7.875, "volume": 6803.0}, {"date": "2014-01-23", "close": 7.75, "volume": 2228.0}, {"date": "2014-01-24", "close": 7.75, "volume": 2656.0}, {"date": "2014-01-28", "close": 7.75, "volume": 17996.0}, {"date": "2014-01-29", "close": 7.625, "volume": 232.0}, {"date": "2014-01-30", "close": 7.75, "volume": 2906.0}, {"date": "2014-01-31", "close": 7.875, "volume": 4282.0}, {"date": "2014-02-03", "close": 7.625, "volume": 1592.0}, {"date": "2014-02-04", "close": 7.375, "volume": 4209.0}, {"date": "2014-02-05", "close": 7.125, "volume": 2143.0}, {"date": "2014-02-06", "close": 7.625, "volume": 3881.0}, {"date": "2014-02-07", "close": 8.125, "volume": 2866.0}, {"date": "2014-02-10", "close": 7.75, "volume": 6082.0}, {"date": "2014-02-11", "close": 7.75, "volume": 1810.0}, {"date": "2014-02-12", "close": 7.75, "volume": 1976.0}, {"date": "2014-02-13", "close": 7.75, "volume": 2240.0}, {"date": "2014-02-14", "close": 8.0, "volume": 11025.0}, {"date": "2014-02-17", "close": 7.75, "volume": 7804.0}, {"date": "2014-02-18", "close": 7.75, "volume": 1499.0}, {"date": "2014-02-19", "close": 7.75, "volume": 9370.0}, {"date": "2014-02-20", "close": 7.875, "volume": 8760.0}, {"date": "2014-02-21", "close": 7.75, "volume": 11667.0}, {"date": "2014-02-24", "close": 7.75, "volume": 168.0}, {"date": "2014-02-25", "close": 7.875, "volume": 6720.0}, {"date": "2014-02-26", "close": 8.25, "volume": 15006.0}, {"date": "2014-02-27", "close": 7.75, "volume": 36796.0}, {"date": "2014-02-28", "close": 8.0, "volume": 8998.0}, {"date": "2014-03-03", "close": 7.75, "volume": 3514.0}, {"date": "2014-03-04", "close": 7.75, "volume": 3080.0}, {"date": "2014-03-05", "close": 7.75, "volume": 9353.0}, {"date": "2014-03-06", "close": 7.75, "volume": 2800.0}, {"date": "2014-03-07", "close": 7.75, "volume": 5884.0}, {"date": "2014-03-10", "close": 7.5, "volume": 5634.0}, {"date": "2014-03-11", "close": 7.25, "volume": 9546.0}, {"date": "2014-03-12", "close": 7.25, "volume": 5060.0}, {"date": "2014-03-13", "close": 7.25, "volume": 15587.0}, {"date": "2014-03-14", "close": 7.125, "volume": 12766.0}, {"date": "2014-03-17", "close": 6.625, "volume": 8939.0}, {"date": "2014-03-18", "close": 6.75, "volume": 3733.0}, {"date": "2014-03-19", "close": 7.0, "volume": 4187.0}, {"date": "2014-03-20", "close": 7.0, "volume": 585.0}, {"date": "2014-03-21", "close": 6.75, "volume": 1999.0}, {"date": "2014-03-24", "close": 6.875, "volume": 3823.0}, {"date": "2014-03-26", "close": 6.625, "volume": 2880.0}, {"date": "2014-03-27", "close": 6.75, "volume": 776.0}, {"date": "2014-03-28", "close": 6.875, "volume": 288.0}, {"date": "2014-03-31", "close": 6.75, "volume": 2378.0}, {"date": "2014-04-01", "close": 6.5, "volume": 5695.0}, {"date": "2014-04-02", "close": 6.5, "volume": 7576.0}, {"date": "2014-04-03", "close": 6.375, "volume": 14779.0}, {"date": "2014-04-04", "close": 6.375, "volume": 2167.0}, {"date": "2014-04-07", "close": 6.125, "volume": 9021.0}, {"date": "2014-04-08", "close": 6.375, "volume": 2621.0}, {"date": "2014-04-09", "close": 6.625, "volume": 6336.0}, {"date": "2014-04-10", "close": 6.25, "volume": 4305.0}, {"date": "2014-04-11", "close": 6.125, "volume": 2520.0}, {"date": "2014-04-14", "close": 6.25, "volume": 18875.0}, {"date": "2014-04-15", "close": 6.625, "volume": 450.0}, {"date": "2014-04-16", "close": 6.625, "volume": 192.0}, {"date": "2014-04-17", "close": 6.375, "volume": 2112.0}, {"date": "2014-04-22", "close": 6.125, "volume": 2822.0}, {"date": "2014-04-23", "close": 6.375, "volume": 4218.0}, {"date": "2014-04-24", "close": 6.5, "volume": 4182.0}, {"date": "2014-04-28", "close": 6.25, "volume": 2068.0}, {"date": "2014-04-29", "close": 6.5, "volume": 2024.0}, {"date": "2014-04-30", "close": 5.875, "volume": 2599.0}, {"date": "2014-05-01", "close": 6.0, "volume": 3440.0}, {"date": "2014-05-02", "close": 6.0, "volume": 3880.0}, {"date": "2014-05-05", "close": 6.125, "volume": 648.0}, {"date": "2014-05-06", "close": 6.0, "volume": 7051.0}, {"date": "2014-05-07", "close": 6.0, "volume": 400.0}, {"date": "2014-05-08", "close": 5.875, "volume": 1885.0}, {"date": "2014-05-09", "close": 5.75, "volume": 3040.0}, {"date": "2014-05-12", "close": 5.875, "volume": 4093.0}, {"date": "2014-05-13", "close": 6.25, "volume": 1107.0}, {"date": "2014-05-14", "close": 6.25, "volume": 4000.0}, {"date": "2014-05-15", "close": 6.125, "volume": 324.0}, {"date": "2014-05-16", "close": 6.25, "volume": 1200.0}, {"date": "2014-05-19", "close": 6.625, "volume": 18062.0}, {"date": "2014-05-20", "close": 6.25, "volume": 3400.0}, {"date": "2014-05-21", "close": 6.25, "volume": 728.0}, {"date": "2014-05-22", "close": 6.25, "volume": 2232.0}, {"date": "2014-05-23", "close": 6.25, "volume": 968.0}, {"date": "2014-05-26", "close": 6.25, "volume": 7754.0}, {"date": "2014-05-27", "close": 6.25, "volume": 542.0}, {"date": "2014-05-28", "close": 6.125, "volume": 10600.0}, {"date": "2014-05-30", "close": 6.25, "volume": 2367.0}, {"date": "2014-06-02", "close": 6.125, "volume": 1761.0}, {"date": "2014-06-03", "close": 6.125, "volume": 1680.0}, {"date": "2014-06-04", "close": 5.875, "volume": 2396.0}, {"date": "2014-06-05", "close": 5.875, "volume": 2977.0}, {"date": "2014-06-06", "close": 5.875, "volume": 3074.0}, {"date": "2014-06-10", "close": 6.25, "volume": 4664.0}, {"date": "2014-06-11", "close": 6.125, "volume": 441.0}, {"date": "2014-06-12", "close": 5.75, "volume": 4990.0}, {"date": "2014-06-13", "close": 5.875, "volume": 12398.0}, {"date": "2014-06-16", "close": 5.625, "volume": 11225.0}, {"date": "2014-06-17", "close": 5.875, "volume": 5353.0}, {"date": "2014-06-18", "close": 5.0, "volume": 5094.0}, {"date": "2014-06-19", "close": 5.75, "volume": 7504.0}, {"date": "2014-06-20", "close": 5.75, "volume": 960.0}, {"date": "2014-06-23", "close": 6.375, "volume": 23950.0}, {"date": "2014-06-24", "close": 7.25, "volume": 14160.0}, {"date": "2014-06-25", "close": 7.0, "volume": 9115.0}, {"date": "2014-06-26", "close": 7.5, "volume": 14549.0}, {"date": "2014-06-27", "close": 7.625, "volume": 9406.0}, {"date": "2014-06-30", "close": 8.375, "volume": 11263.0}, {"date": "2014-07-01", "close": 8.125, "volume": 5364.0}, {"date": "2014-07-02", "close": 7.625, "volume": 11115.0}, {"date": "2014-07-03", "close": 7.75, "volume": 12168.0}, {"date": "2014-07-04", "close": 8.5, "volume": 20007.0}, {"date": "2014-07-07", "close": 8.875, "volume": 20544.0}, {"date": "2014-07-08", "close": 9.125, "volume": 5762.0}, {"date": "2014-07-09", "close": 8.75, "volume": 3810.0}, {"date": "2014-07-10", "close": 8.25, "volume": 8920.0}, {"date": "2014-07-11", "close": 8.75, "volume": 6437.0}, {"date": "2014-07-14", "close": 8.75, "volume": 11864.0}, {"date": "2014-07-15", "close": 9.375, "volume": 9877.0}, {"date": "2014-07-16", "close": 10.125, "volume": 28875.0}, {"date": "2014-07-17", "close": 11.625, "volume": 29767.0}, {"date": "2014-07-18", "close": 11.125, "volume": 34985.0}, {"date": "2014-07-21", "close": 11.75, "volume": 16729.0}, {"date": "2014-07-22", "close": 13.125, "volume": 47465.0}, {"date": "2014-07-23", "close": 14.375, "volume": 39219.0}, {"date": "2014-07-24", "close": 15.0, "volume": 20561.0}, {"date": "2014-07-25", "close": 13.75, "volume": 20102.0}, {"date": "2014-07-28", "close": 13.125, "volume": 14054.0}, {"date": "2014-07-29", "close": 13.125, "volume": 19395.0}, {"date": "2014-07-30", "close": 12.5, "volume": 16638.0}, {"date": "2014-07-31", "close": 12.5, "volume": 7945.0}, {"date": "2014-08-01", "close": 12.0, "volume": 27299.0}, {"date": "2014-08-04", "close": 12.5, "volume": 14682.0}, {"date": "2014-08-05", "close": 12.5, "volume": 25879.0}, {"date": "2014-08-06", "close": 13.125, "volume": 14921.0}, {"date": "2014-08-07", "close": 13.75, "volume": 14842.0}, {"date": "2014-08-08", "close": 13.125, "volume": 17249.0}, {"date": "2014-08-12", "close": 13.125, "volume": 29514.0}, {"date": "2014-08-13", "close": 15.0, "volume": 61361.0}, {"date": "2014-08-14", "close": 15.625, "volume": 45800.0}, {"date": "2014-08-15", "close": 14.375, "volume": 22959.0}, {"date": "2014-08-18", "close": 13.75, "volume": 21554.0}, {"date": "2014-08-19", "close": 14.375, "volume": 30029.0}, {"date": "2014-08-20", "close": 13.75, "volume": 8316.0}, {"date": "2014-08-21", "close": 15.0, "volume": 33710.0}, {"date": "2014-08-22", "close": 16.875, "volume": 80273.0}, {"date": "2014-08-25", "close": 16.25, "volume": 25616.0}, {"date": "2014-08-26", "close": 15.625, "volume": 7442.0}, {"date": "2014-08-27", "close": 18.125, "volume": 34289.0}, {"date": "2014-08-28", "close": 16.875, "volume": 26511.0}, {"date": "2014-08-29", "close": 17.5, "volume": 71663.0}, {"date": "2014-09-01", "close": 19.375, "volume": 51540.0}, {"date": "2014-09-02", "close": 19.375, "volume": 44890.0}, {"date": "2014-09-03", "close": 18.125, "volume": 43947.0}, {"date": "2014-09-04", "close": 18.75, "volume": 13460.0}, {"date": "2014-09-05", "close": 16.25, "volume": 32663.0}, {"date": "2014-09-08", "close": 17.5, "volume": 18221.0}, {"date": "2014-09-09", "close": 18.125, "volume": 23068.0}, {"date": "2014-09-10", "close": 16.875, "volume": 12313.0}, {"date": "2014-09-11", "close": 16.25, "volume": 20966.0}, {"date": "2014-09-12", "close": 15.625, "volume": 35833.0}, {"date": "2014-09-15", "close": 14.375, "volume": 22785.0}, {"date": "2014-09-16", "close": 13.75, "volume": 20081.0}, {"date": "2014-09-17", "close": 13.75, "volume": 8324.0}, {"date": "2014-09-18", "close": 13.75, "volume": 9978.0}, {"date": "2014-09-19", "close": 13.75, "volume": 1958.0}, {"date": "2014-09-22", "close": 12.375, "volume": 39214.0}, {"date": "2014-09-23", "close": 12.5, "volume": 35058.0}, {"date": "2014-09-24", "close": 12.375, "volume": 6655.0}, {"date": "2014-09-25", "close": 11.5, "volume": 14300.0}, {"date": "2014-09-26", "close": 11.125, "volume": 12951.0}, {"date": "2014-09-29", "close": 11.25, "volume": 15434.0}, {"date": "2014-09-30", "close": 11.25, "volume": 11218.0}, {"date": "2014-10-01", "close": 12.5, "volume": 30856.0}, {"date": "2014-10-02", "close": 12.5, "volume": 22873.0}, {"date": "2014-10-03", "close": 12.5, "volume": 4154.0}, {"date": "2014-10-06", "close": 13.125, "volume": 3784.0}, {"date": "2014-10-07", "close": 12.5, "volume": 13491.0}, {"date": "2014-10-08", "close": 12.25, "volume": 8729.0}, {"date": "2014-10-09", "close": 13.125, "volume": 519.0}, {"date": "2014-10-10", "close": 12.5, "volume": 5538.0}, {"date": "2014-10-13", "close": 12.5, "volume": 3352.0}, {"date": "2014-10-14", "close": 12.375, "volume": 3484.0}, {"date": "2014-10-15", "close": 13.125, "volume": 4502.0}, {"date": "2014-10-16", "close": 11.875, "volume": 26053.0}, {"date": "2014-10-17", "close": 12.25, "volume": 4373.0}, {"date": "2014-10-20", "close": 11.875, "volume": 2427.0}, {"date": "2014-10-21", "close": 10.75, "volume": 13953.0}, {"date": "2014-10-22", "close": 11.5, "volume": 1406.0}, {"date": "2014-10-23", "close": 11.625, "volume": 2668.0}, {"date": "2014-10-24", "close": 11.625, "volume": 3351.0}, {"date": "2014-10-27", "close": 11.75, "volume": 4700.0}, {"date": "2014-10-28", "close": 11.625, "volume": 5259.0}, {"date": "2014-10-29", "close": 12.25, "volume": 3299.0}, {"date": "2014-10-30", "close": 12.125, "volume": 4053.0}, {"date": "2014-10-31", "close": 12.5, "volume": 4552.0}, {"date": "2014-11-03", "close": 12.25, "volume": 5837.0}, {"date": "2014-11-04", "close": 12.5, "volume": 760.0}, {"date": "2014-11-05", "close": 12.125, "volume": 2142.0}, {"date": "2014-11-06", "close": 11.875, "volume": 1207.0}, {"date": "2014-11-07", "close": 12.0, "volume": 2617.0}, {"date": "2014-11-10", "close": 12.5, "volume": 2709.0}, {"date": "2014-11-11", "close": 12.5, "volume": 1680.0}, {"date": "2014-11-12", "close": 12.375, "volume": 6442.0}, {"date": "2014-11-13", "close": 12.5, "volume": 480.0}, {"date": "2014-11-14", "close": 12.375, "volume": 1918.0}, {"date": "2014-11-17", "close": 12.375, "volume": 1992.0}, {"date": "2014-11-18", "close": 12.25, "volume": 1936.0}, {"date": "2014-11-19", "close": 11.5, "volume": 4240.0}, {"date": "2014-11-20", "close": 11.25, "volume": 3424.0}, {"date": "2014-11-21", "close": 11.25, "volume": 5282.0}, {"date": "2014-11-24", "close": 12.25, "volume": 3909.0}, {"date": "2014-11-25", "close": 11.875, "volume": 864.0}, {"date": "2014-11-26", "close": 11.875, "volume": 1216.0}, {"date": "2014-11-27", "close": 11.875, "volume": 3256.0}, {"date": "2014-11-28", "close": 11.875, "volume": 1843.0}, {"date": "2014-12-01", "close": 11.0, "volume": 12898.0}, {"date": "2014-12-02", "close": 11.0, "volume": 2000.0}, {"date": "2014-12-03", "close": 11.25, "volume": 3574.0}, {"date": "2014-12-04", "close": 11.0, "volume": 825.0}, {"date": "2014-12-05", "close": 11.125, "volume": 1165.0}, {"date": "2014-12-08", "close": 11.125, "volume": 2196.0}, {"date": "2014-12-09", "close": 10.625, "volume": 8917.0}, {"date": "2014-12-10", "close": 9.375, "volume": 12569.0}, {"date": "2014-12-11", "close": 8.875, "volume": 15849.0}, {"date": "2014-12-12", "close": 8.75, "volume": 3588.0}, {"date": "2014-12-15", "close": 8.75, "volume": 400.0}, {"date": "2014-12-16", "close": 8.75, "volume": 800.0}, {"date": "2014-12-17", "close": 8.625, "volume": 3036.0}, {"date": "2014-12-18", "close": 8.625, "volume": 560.0}, {"date": "2014-12-19", "close": 8.75, "volume": 2027.0}, {"date": "2014-12-22", "close": 8.875, "volume": 3455.0}, {"date": "2014-12-23", "close": 9.625, "volume": 3522.0}, {"date": "2014-12-24", "close": 10.25, "volume": 942.0}, {"date": "2014-12-29", "close": 9.875, "volume": 1655.0}, {"date": "2014-12-30", "close": 10.0, "volume": 736.0}, {"date": "2014-12-31", "close": 10.0, "volume": 266.0}, {"date": "2015-01-02", "close": 10.875, "volume": 2610.0}, {"date": "2015-01-05", "close": 11.25, "volume": 5374.0}, {"date": "2015-01-06", "close": 10.875, "volume": 3331.0}, {"date": "2015-01-07", "close": 10.625, "volume": 1285.0}, {"date": "2015-01-08", "close": 11.0, "volume": 4.0}, {"date": "2015-01-09", "close": 10.875, "volume": 920.0}, {"date": "2015-01-12", "close": 10.25, "volume": 4420.0}, {"date": "2015-01-13", "close": 10.375, "volume": 1438.0}, {"date": "2015-01-14", "close": 10.75, "volume": 4020.0}, {"date": "2015-01-15", "close": 11.0, "volume": 1132.0}, {"date": "2015-01-16", "close": 11.25, "volume": 1528.0}, {"date": "2015-01-19", "close": 10.75, "volume": 4977.0}, {"date": "2015-01-20", "close": 10.625, "volume": 1112.0}, {"date": "2015-01-22", "close": 10.625, "volume": 2548.0}, {"date": "2015-01-23", "close": 12.0, "volume": 6761.0}, {"date": "2015-01-27", "close": 13.125, "volume": 12496.0}, {"date": "2015-01-28", "close": 12.125, "volume": 2767.0}, {"date": "2015-01-29", "close": 12.5, "volume": 1600.0}, {"date": "2015-01-30", "close": 13.125, "volume": 13692.0}, {"date": "2015-02-02", "close": 13.125, "volume": 6587.0}, {"date": "2015-02-03", "close": 12.5, "volume": 9144.0}, {"date": "2015-02-04", "close": 12.125, "volume": 9243.0}, {"date": "2015-02-05", "close": 12.125, "volume": 3720.0}, {"date": "2015-02-06", "close": 12.125, "volume": 3422.0}, {"date": "2015-02-09", "close": 12.375, "volume": 3394.0}, {"date": "2015-02-10", "close": 12.375, "volume": 402.0}, {"date": "2015-02-11", "close": 12.375, "volume": 520.0}, {"date": "2015-02-12", "close": 12.25, "volume": 779.0}, {"date": "2015-02-13", "close": 12.375, "volume": 18239.0}, {"date": "2015-02-16", "close": 12.5, "volume": 32523.0}, {"date": "2015-02-17", "close": 13.125, "volume": 728.0}, {"date": "2015-02-18", "close": 12.75, "volume": 864.0}, {"date": "2015-02-19", "close": 12.5, "volume": 2426.0}, {"date": "2015-02-20", "close": 12.25, "volume": 1041.0}, {"date": "2015-02-23", "close": 12.0, "volume": 5779.0}, {"date": "2015-02-24", "close": 11.75, "volume": 2240.0}, {"date": "2015-02-25", "close": 11.625, "volume": 3235.0}, {"date": "2015-02-26", "close": 12.0, "volume": 4139.0}, {"date": "2015-02-27", "close": 13.125, "volume": 5211.0}, {"date": "2015-03-02", "close": 12.125, "volume": 3884.0}, {"date": "2015-03-03", "close": 12.0, "volume": 3475.0}, {"date": "2015-03-04", "close": 11.875, "volume": 846.0}, {"date": "2015-03-05", "close": 12.0, "volume": 112.0}, {"date": "2015-03-06", "close": 11.75, "volume": 11123.0}, {"date": "2015-03-09", "close": 11.875, "volume": 1332.0}, {"date": "2015-03-10", "close": 12.25, "volume": 2000.0}, {"date": "2015-03-11", "close": 11.75, "volume": 6145.0}, {"date": "2015-03-12", "close": 11.75, "volume": 3797.0}, {"date": "2015-03-13", "close": 11.875, "volume": 4560.0}, {"date": "2015-03-16", "close": 11.0, "volume": 3464.0}, {"date": "2015-03-17", "close": 11.0, "volume": 2074.0}, {"date": "2015-03-18", "close": 11.0, "volume": 1466.0}, {"date": "2015-03-19", "close": 10.625, "volume": 4165.0}, {"date": "2015-03-20", "close": 10.125, "volume": 2210.0}, {"date": "2015-03-23", "close": 10.875, "volume": 3045.0}, {"date": "2015-03-24", "close": 11.25, "volume": 2867.0}, {"date": "2015-03-25", "close": 11.5, "volume": 13764.0}, {"date": "2015-03-26", "close": 11.25, "volume": 2399.0}, {"date": "2015-03-27", "close": 11.375, "volume": 1247.0}, {"date": "2015-03-30", "close": 11.125, "volume": 727.0}, {"date": "2015-03-31", "close": 11.0, "volume": 2112.0}, {"date": "2015-04-01", "close": 10.375, "volume": 9022.0}, {"date": "2015-04-02", "close": 10.375, "volume": 6844.0}, {"date": "2015-04-07", "close": 10.75, "volume": 1486.0}, {"date": "2015-04-08", "close": 11.125, "volume": 2672.0}, {"date": "2015-04-09", "close": 10.375, "volume": 3000.0}, {"date": "2015-04-10", "close": 11.75, "volume": 8457.0}, {"date": "2015-04-13", "close": 11.75, "volume": 22650.0}, {"date": "2015-04-14", "close": 11.125, "volume": 6246.0}, {"date": "2015-04-15", "close": 10.875, "volume": 10510.0}, {"date": "2015-04-16", "close": 11.875, "volume": 8264.0}, {"date": "2015-04-17", "close": 12.5, "volume": 32524.0}, {"date": "2015-04-20", "close": 13.125, "volume": 8181.0}, {"date": "2015-04-21", "close": 12.5, "volume": 19214.0}, {"date": "2015-04-22", "close": 12.125, "volume": 11848.0}, {"date": "2015-04-23", "close": 12.125, "volume": 8957.0}, {"date": "2015-04-24", "close": 14.375, "volume": 24833.0}, {"date": "2015-04-27", "close": 13.75, "volume": 12994.0}, {"date": "2015-04-28", "close": 16.25, "volume": 41014.0}, {"date": "2015-04-29", "close": 15.25, "volume": 21028.0}, {"date": "2015-04-30", "close": 16.25, "volume": 8912.0}, {"date": "2015-05-01", "close": 15.0, "volume": 30354.0}, {"date": "2015-05-04", "close": 15.625, "volume": 8547.0}, {"date": "2015-05-05", "close": 15.0, "volume": 24019.0}, {"date": "2015-05-06", "close": 15.625, "volume": 22309.0}, {"date": "2015-05-07", "close": 15.0, "volume": 9640.0}, {"date": "2015-05-08", "close": 14.375, "volume": 3803.0}, {"date": "2015-05-11", "close": 14.375, "volume": 3565.0}, {"date": "2015-05-12", "close": 15.625, "volume": 4818.0}, {"date": "2015-05-13", "close": 15.0, "volume": 4420.0}, {"date": "2015-05-14", "close": 16.25, "volume": 7882.0}, {"date": "2015-05-15", "close": 15.625, "volume": 8294.0}, {"date": "2015-05-18", "close": 15.625, "volume": 2137.0}, {"date": "2015-05-19", "close": 15.625, "volume": 5586.0}, {"date": "2015-05-20", "close": 14.375, "volume": 9468.0}, {"date": "2015-05-21", "close": 13.75, "volume": 4536.0}, {"date": "2015-05-22", "close": 13.125, "volume": 9581.0}, {"date": "2015-05-25", "close": 12.375, "volume": 7462.0}, {"date": "2015-05-26", "close": 14.375, "volume": 16730.0}, {"date": "2015-05-27", "close": 13.125, "volume": 9461.0}, {"date": "2015-05-28", "close": 13.75, "volume": 1746.0}, {"date": "2015-05-29", "close": 13.125, "volume": 4085.0}, {"date": "2015-06-01", "close": 13.125, "volume": 2041.0}, {"date": "2015-06-02", "close": 12.5, "volume": 5984.0}, {"date": "2015-06-03", "close": 12.5, "volume": 1942.0}, {"date": "2015-06-04", "close": 12.5, "volume": 5207.0}, {"date": "2015-06-05", "close": 12.375, "volume": 2504.0}, {"date": "2015-06-09", "close": 12.375, "volume": 5040.0}, {"date": "2015-06-10", "close": 12.25, "volume": 2479.0}, {"date": "2015-06-11", "close": 12.125, "volume": 2888.0}, {"date": "2015-06-12", "close": 12.5, "volume": 3414.0}, {"date": "2015-06-15", "close": 12.25, "volume": 4579.0}, {"date": "2015-06-16", "close": 12.25, "volume": 1320.0}, {"date": "2015-06-17", "close": 11.875, "volume": 7859.0}, {"date": "2015-06-18", "close": 10.75, "volume": 8203.0}, {"date": "2015-06-19", "close": 11.25, "volume": 2540.0}, {"date": "2015-06-23", "close": 10.75, "volume": 2467.0}, {"date": "2015-06-24", "close": 11.0, "volume": 1838.0}, {"date": "2015-06-25", "close": 10.75, "volume": 864.0}, {"date": "2015-06-26", "close": 10.75, "volume": 1717.0}, {"date": "2015-06-29", "close": 10.75, "volume": 807.0}, {"date": "2015-06-30", "close": 10.375, "volume": 1630.0}, {"date": "2015-07-01", "close": 10.5, "volume": 178.0}, {"date": "2015-07-02", "close": 10.125, "volume": 2076.0}, {"date": "2015-07-03", "close": 10.375, "volume": 3518.0}, {"date": "2015-07-06", "close": 10.0, "volume": 144.0}, {"date": "2015-07-07", "close": 10.5, "volume": 240.0}, {"date": "2015-07-08", "close": 10.0, "volume": 480.0}, {"date": "2015-07-09", "close": 10.0, "volume": 64.0}, {"date": "2015-07-10", "close": 10.0, "volume": 208.0}, {"date": "2015-07-13", "close": 10.0, "volume": 112.0}, {"date": "2015-07-14", "close": 9.875, "volume": 753.0}, {"date": "2015-07-15", "close": 9.875, "volume": 904.0}, {"date": "2015-07-16", "close": 10.625, "volume": 3005.0}, {"date": "2015-07-17", "close": 10.125, "volume": 2870.0}, {"date": "2015-07-20", "close": 10.375, "volume": 593.0}, {"date": "2015-07-21", "close": 10.375, "volume": 4727.0}, {"date": "2015-07-22", "close": 10.125, "volume": 3414.0}, {"date": "2015-07-23", "close": 9.625, "volume": 2908.0}, {"date": "2015-07-24", "close": 10.0, "volume": 3504.0}, {"date": "2015-07-28", "close": 9.375, "volume": 1964.0}, {"date": "2015-07-29", "close": 9.625, "volume": 5913.0}, {"date": "2015-07-30", "close": 9.25, "volume": 4115.0}, {"date": "2015-07-31", "close": 8.875, "volume": 744.0}, {"date": "2015-08-03", "close": 9.875, "volume": 1705.0}, {"date": "2015-08-04", "close": 9.375, "volume": 2387.0}, {"date": "2015-08-05", "close": 9.75, "volume": 2066.0}, {"date": "2015-08-06", "close": 9.75, "volume": 440.0}, {"date": "2015-08-07", "close": 8.875, "volume": 2133.0}, {"date": "2015-08-10", "close": 9.0, "volume": 1360.0}, {"date": "2015-08-11", "close": 9.625, "volume": 3087.0}, {"date": "2015-08-12", "close": 8.75, "volume": 20512.0}, {"date": "2015-08-13", "close": 8.75, "volume": 2657.0}, {"date": "2015-08-14", "close": 8.75, "volume": 796.0}, {"date": "2015-08-17", "close": 8.25, "volume": 1171.0}, {"date": "2015-08-18", "close": 8.125, "volume": 480.0}, {"date": "2015-08-19", "close": 8.0, "volume": 534.0}, {"date": "2015-08-20", "close": 8.125, "volume": 1056.0}, {"date": "2015-08-21", "close": 7.875, "volume": 3858.0}, {"date": "2015-08-24", "close": 7.125, "volume": 3582.0}, {"date": "2015-08-25", "close": 7.0, "volume": 2320.0}, {"date": "2015-08-26", "close": 7.5, "volume": 400.0}, {"date": "2015-08-27", "close": 7.625, "volume": 3414.0}, {"date": "2015-08-28", "close": 8.625, "volume": 3126.0}, {"date": "2015-08-31", "close": 8.625, "volume": 837.0}, {"date": "2015-09-01", "close": 8.5, "volume": 2119.0}, {"date": "2015-09-02", "close": 8.125, "volume": 240.0}, {"date": "2015-09-04", "close": 7.5, "volume": 72.0}, {"date": "2015-09-07", "close": 7.5, "volume": 659.0}, {"date": "2015-09-08", "close": 7.5, "volume": 100.0}, {"date": "2015-09-09", "close": 7.25, "volume": 823.0}, {"date": "2015-09-10", "close": 7.5, "volume": 1029.0}, {"date": "2015-09-11", "close": 7.5, "volume": 160.0}, {"date": "2015-09-14", "close": 7.5, "volume": 10.0}, {"date": "2015-09-15", "close": 7.625, "volume": 240.0}, {"date": "2015-09-16", "close": 7.5, "volume": 384.0}, {"date": "2015-09-17", "close": 7.625, "volume": 29.0}, {"date": "2015-09-18", "close": 7.625, "volume": 160.0}, {"date": "2015-09-21", "close": 7.25, "volume": 2319.0}, {"date": "2015-09-22", "close": 7.25, "volume": 22775.0}, {"date": "2015-09-23", "close": 6.5, "volume": 7265.0}, {"date": "2015-09-24", "close": 7.125, "volume": 1305.0}, {"date": "2015-09-28", "close": 6.75, "volume": 152.0}, {"date": "2015-09-29", "close": 6.5, "volume": 24733.0}, {"date": "2015-09-30", "close": 6.5, "volume": 64.0}, {"date": "2015-10-01", "close": 6.5, "volume": 600.0}, {"date": "2015-10-02", "close": 6.625, "volume": 2306.0}, {"date": "2015-10-05", "close": 6.75, "volume": 341.0}, {"date": "2015-10-06", "close": 6.75, "volume": 3626.0}, {"date": "2015-10-08", "close": 7.5, "volume": 3418.0}, {"date": "2015-10-09", "close": 7.75, "volume": 1560.0}, {"date": "2015-10-12", "close": 8.75, "volume": 7159.0}, {"date": "2015-10-13", "close": 9.125, "volume": 3916.0}, {"date": "2015-10-14", "close": 8.5, "volume": 2700.0}, {"date": "2015-10-15", "close": 7.75, "volume": 2057.0}, {"date": "2015-10-19", "close": 7.75, "volume": 1240.0}, {"date": "2015-10-20", "close": 7.875, "volume": 400.0}, {"date": "2015-10-21", "close": 8.625, "volume": 928.0}, {"date": "2015-10-22", "close": 8.625, "volume": 186.0}, {"date": "2015-10-23", "close": 8.5, "volume": 144.0}, {"date": "2015-10-26", "close": 8.125, "volume": 7509.0}, {"date": "2015-10-27", "close": 7.625, "volume": 2522.0}, {"date": "2015-10-28", "close": 7.625, "volume": 235.0}, {"date": "2015-10-29", "close": 7.5, "volume": 1712.0}, {"date": "2015-10-30", "close": 7.5, "volume": 160.0}, {"date": "2015-11-02", "close": 7.5, "volume": 292.0}, {"date": "2015-11-03", "close": 6.75, "volume": 3410.0}, {"date": "2015-11-04", "close": 7.25, "volume": 80.0}, {"date": "2015-11-09", "close": 6.875, "volume": 4440.0}, {"date": "2015-11-10", "close": 6.25, "volume": 4406.0}, {"date": "2015-11-11", "close": 6.0, "volume": 5460.0}, {"date": "2015-11-12", "close": 6.375, "volume": 3082.0}, {"date": "2015-11-13", "close": 6.25, "volume": 840.0}, {"date": "2015-11-16", "close": 6.25, "volume": 2633.0}, {"date": "2015-11-17", "close": 6.0, "volume": 1094.0}, {"date": "2015-11-18", "close": 6.25, "volume": 5042.0}, {"date": "2015-11-19", "close": 6.25, "volume": 2440.0}, {"date": "2015-11-20", "close": 6.25, "volume": 24.0}, {"date": "2015-11-23", "close": 6.25, "volume": 5648.0}, {"date": "2015-11-24", "close": 6.25, "volume": 2163.0}, {"date": "2015-11-25", "close": 5.75, "volume": 800.0}, {"date": "2015-11-26", "close": 5.875, "volume": 200.0}, {"date": "2015-11-27", "close": 5.75, "volume": 6207.0}, {"date": "2015-11-30", "close": 5.5, "volume": 1943.0}, {"date": "2015-12-01", "close": 5.0, "volume": 3978.0}, {"date": "2015-12-02", "close": 5.375, "volume": 5374.0}, {"date": "2015-12-03", "close": 5.125, "volume": 2440.0}, {"date": "2015-12-04", "close": 5.0, "volume": 73.0}, {"date": "2015-12-07", "close": 5.375, "volume": 807.0}, {"date": "2015-12-08", "close": 5.25, "volume": 388.0}, {"date": "2015-12-09", "close": 5.0, "volume": 8834.0}, {"date": "2015-12-10", "close": 5.25, "volume": 1957.0}, {"date": "2015-12-11", "close": 5.0, "volume": 2371.0}, {"date": "2015-12-14", "close": 4.875, "volume": 6462.0}, {"date": "2015-12-15", "close": 4.25, "volume": 292.0}, {"date": "2015-12-16", "close": 4.5, "volume": 20037.0}, {"date": "2015-12-17", "close": 5.0, "volume": 768.0}, {"date": "2015-12-21", "close": 4.625, "volume": 240.0}, {"date": "2015-12-22", "close": 5.0, "volume": 12120.0}, {"date": "2015-12-23", "close": 5.0, "volume": 400.0}, {"date": "2015-12-24", "close": 5.5, "volume": 1155.0}, {"date": "2015-12-29", "close": 5.5, "volume": 4068.0}, {"date": "2015-12-30", "close": 5.875, "volume": 7320.0}, {"date": "2015-12-31", "close": 5.875, "volume": 7.0}, {"date": "2016-01-04", "close": 6.125, "volume": 1996.0}, {"date": "2016-01-05", "close": 6.0, "volume": 1344.0}, {"date": "2016-01-06", "close": 6.25, "volume": 2566.0}, {"date": "2016-01-07", "close": 5.375, "volume": 5311.0}, {"date": "2016-01-08", "close": 5.5, "volume": 2400.0}, {"date": "2016-01-11", "close": 5.125, "volume": 320.0}, {"date": "2016-01-12", "close": 5.25, "volume": 3507.0}, {"date": "2016-01-13", "close": 5.0, "volume": 13240.0}, {"date": "2016-01-14", "close": 4.625, "volume": 639.0}, {"date": "2016-01-15", "close": 4.75, "volume": 518.0}, {"date": "2016-01-18", "close": 5.25, "volume": 234.0}, {"date": "2016-01-19", "close": 5.0, "volume": 690.0}, {"date": "2016-01-20", "close": 5.0, "volume": 220.0}, {"date": "2016-01-21", "close": 4.75, "volume": 177.0}, {"date": "2016-01-22", "close": 4.625, "volume": 2007.0}, {"date": "2016-01-27", "close": 4.625, "volume": 3767.0}, {"date": "2016-02-01", "close": 4.875, "volume": 1600.0}, {"date": "2016-02-02", "close": 5.0, "volume": 5514.0}, {"date": "2016-02-03", "close": 4.875, "volume": 3344.0}, {"date": "2016-02-04", "close": 4.875, "volume": 4863.0}, {"date": "2016-02-05", "close": 5.0, "volume": 1967.0}, {"date": "2016-02-08", "close": 5.0, "volume": 303.0}, {"date": "2016-02-09", "close": 4.375, "volume": 3493.0}, {"date": "2016-02-10", "close": 4.875, "volume": 4653.0}, {"date": "2016-02-11", "close": 4.625, "volume": 2616.0}, {"date": "2016-02-12", "close": 4.625, "volume": 2211.0}, {"date": "2016-02-15", "close": 4.875, "volume": 3479.0}, {"date": "2016-02-16", "close": 4.5, "volume": 11681.0}, {"date": "2016-02-17", "close": 4.75, "volume": 16798.0}, {"date": "2016-02-18", "close": 4.625, "volume": 9235.0}, {"date": "2016-02-19", "close": 4.5, "volume": 2947.0}, {"date": "2016-02-22", "close": 4.5, "volume": 635.0}, {"date": "2016-02-23", "close": 5.0, "volume": 8705.0}, {"date": "2016-02-24", "close": 4.875, "volume": 3951.0}, {"date": "2016-02-25", "close": 4.875, "volume": 4004.0}, {"date": "2016-02-26", "close": 5.0, "volume": 19761.0}, {"date": "2016-02-29", "close": 4.875, "volume": 9951.0}, {"date": "2016-03-01", "close": 5.25, "volume": 103007.0}, {"date": "2016-03-02", "close": 5.875, "volume": 35849.0}, {"date": "2016-03-03", "close": 5.875, "volume": 12302.0}, {"date": "2016-03-04", "close": 6.125, "volume": 12314.0}, {"date": "2016-03-07", "close": 6.0, "volume": 45166.0}, {"date": "2016-03-08", "close": 5.875, "volume": 7952.0}, {"date": "2016-03-09", "close": 5.875, "volume": 7597.0}, {"date": "2016-03-10", "close": 6.0, "volume": 8218.0}, {"date": "2016-03-11", "close": 5.75, "volume": 2787.0}, {"date": "2016-03-14", "close": 5.75, "volume": 240.0}, {"date": "2016-03-15", "close": 5.375, "volume": 5075.0}, {"date": "2016-03-16", "close": 5.625, "volume": 2228.0}, {"date": "2016-03-17", "close": 5.625, "volume": 892.0}, {"date": "2016-03-18", "close": 5.25, "volume": 1347.0}, {"date": "2016-03-21", "close": 5.25, "volume": 6433.0}, {"date": "2016-03-22", "close": 5.0, "volume": 7634.0}, {"date": "2016-03-23", "close": 5.0, "volume": 30277.0}, {"date": "2016-03-24", "close": 5.0, "volume": 4698.0}, {"date": "2016-03-29", "close": 4.75, "volume": 3336.0}, {"date": "2016-03-30", "close": 4.625, "volume": 12318.0}, {"date": "2016-04-04", "close": 4.25, "volume": 38392.0}, {"date": "2016-04-05", "close": 4.25, "volume": 5802.0}, {"date": "2016-04-06", "close": 4.375, "volume": 4141.0}, {"date": "2016-04-07", "close": 4.375, "volume": 3430.0}, {"date": "2016-04-08", "close": 4.375, "volume": 2550.0}, {"date": "2016-04-11", "close": 4.25, "volume": 6339.0}, {"date": "2016-04-13", "close": 4.375, "volume": 5803.0}, {"date": "2016-04-14", "close": 4.625, "volume": 20105.0}, {"date": "2016-04-15", "close": 5.25, "volume": 46648.0}, {"date": "2016-04-18", "close": 5.25, "volume": 23055.0}, {"date": "2016-04-19", "close": 5.125, "volume": 5105.0}, {"date": "2016-04-20", "close": 5.0, "volume": 12661.0}, {"date": "2016-04-21", "close": 5.5, "volume": 6718.0}, {"date": "2016-04-22", "close": 5.375, "volume": 7009.0}, {"date": "2016-04-26", "close": 4.625, "volume": 13214.0}, {"date": "2016-04-27", "close": 4.875, "volume": 7474.0}, {"date": "2016-04-28", "close": 4.75, "volume": 5274.0}, {"date": "2016-04-29", "close": 4.75, "volume": 12744.0}, {"date": "2016-05-02", "close": 4.875, "volume": 5405.0}, {"date": "2016-05-03", "close": 4.625, "volume": 7479.0}, {"date": "2016-05-04", "close": 5.0, "volume": 6180.0}, {"date": "2016-05-05", "close": 4.875, "volume": 2724.0}, {"date": "2016-05-06", "close": 5.375, "volume": 10374.0}, {"date": "2016-05-09", "close": 5.25, "volume": 4790.0}, {"date": "2016-05-10", "close": 4.75, "volume": 11701.0}, {"date": "2016-05-11", "close": 4.875, "volume": 1702.0}, {"date": "2016-05-12", "close": 4.75, "volume": 3210.0}, {"date": "2016-05-13", "close": 4.875, "volume": 6427.0}, {"date": "2016-05-16", "close": 5.625, "volume": 14174.0}, {"date": "2016-05-17", "close": 5.125, "volume": 12158.0}, {"date": "2016-05-18", "close": 4.875, "volume": 9674.0}, {"date": "2016-05-19", "close": 4.875, "volume": 20825.0}, {"date": "2016-05-20", "close": 5.125, "volume": 18651.0}, {"date": "2016-05-23", "close": 5.125, "volume": 2971.0}, {"date": "2016-05-24", "close": 4.875, "volume": 5242.0}, {"date": "2016-05-25", "close": 4.75, "volume": 9529.0}, {"date": "2016-05-26", "close": 4.75, "volume": 10514.0}, {"date": "2016-05-27", "close": 5.0, "volume": 14716.0}, {"date": "2016-05-30", "close": 4.875, "volume": 1840.0}, {"date": "2016-05-31", "close": 5.0, "volume": 4589.0}, {"date": "2016-06-01", "close": 5.0, "volume": 18873.0}, {"date": "2016-06-02", "close": 5.625, "volume": 34890.0}, {"date": "2016-06-03", "close": 5.625, "volume": 52344.0}, {"date": "2016-06-06", "close": 6.0, "volume": 49063.0}, {"date": "2016-06-07", "close": 7.375, "volume": 111040.0}, {"date": "2016-06-08", "close": 6.75, "volume": 46267.0}, {"date": "2016-06-09", "close": 7.0, "volume": 38045.0}, {"date": "2016-06-10", "close": 6.75, "volume": 9782.0}, {"date": "2016-06-14", "close": 6.25, "volume": 19243.0}, {"date": "2016-06-15", "close": 5.5, "volume": 10118.0}, {"date": "2016-06-16", "close": 5.5, "volume": 12764.0}, {"date": "2016-06-17", "close": 5.5, "volume": 12380.0}, {"date": "2016-06-20", "close": 5.625, "volume": 7008.0}, {"date": "2016-06-21", "close": 5.875, "volume": 4330.0}, {"date": "2016-06-22", "close": 5.5, "volume": 2517.0}, {"date": "2016-06-23", "close": 5.25, "volume": 10832.0}, {"date": "2016-06-24", "close": 5.25, "volume": 33520.0}, {"date": "2016-06-27", "close": 5.0, "volume": 9419.0}, {"date": "2016-06-28", "close": 5.0, "volume": 2371.0}, {"date": "2016-06-29", "close": 5.5, "volume": 9764.0}, {"date": "2016-06-30", "close": 5.875, "volume": 12745.0}, {"date": "2016-07-01", "close": 6.25, "volume": 22907.0}, {"date": "2016-07-04", "close": 6.125, "volume": 34315.0}, {"date": "2016-07-05", "close": 6.125, "volume": 3675.0}, {"date": "2016-07-06", "close": 5.875, "volume": 4641.0}, {"date": "2016-07-07", "close": 6.0, "volume": 3290.0}, {"date": "2016-07-08", "close": 6.0, "volume": 64285.0}, {"date": "2016-07-11", "close": 6.375, "volume": 20772.0}, {"date": "2016-07-12", "close": 6.25, "volume": 3896.0}, {"date": "2016-07-13", "close": 6.625, "volume": 9186.0}, {"date": "2016-07-14", "close": 6.5, "volume": 9265.0}, {"date": "2016-07-15", "close": 6.625, "volume": 900.0}, {"date": "2016-07-18", "close": 7.0, "volume": 10605.0}, {"date": "2016-07-19", "close": 7.0, "volume": 7262.0}, {"date": "2016-07-20", "close": 7.5, "volume": 27176.0}, {"date": "2016-07-21", "close": 7.25, "volume": 10390.0}, {"date": "2016-07-22", "close": 7.5, "volume": 6828.0}, {"date": "2016-07-25", "close": 7.5, "volume": 7545.0}, {"date": "2016-07-26", "close": 7.125, "volume": 9462.0}, {"date": "2016-07-27", "close": 7.0, "volume": 3965.0}, {"date": "2016-07-28", "close": 6.75, "volume": 7904.0}, {"date": "2016-07-29", "close": 6.875, "volume": 5403.0}, {"date": "2016-08-01", "close": 7.25, "volume": 29885.0}, {"date": "2016-08-02", "close": 8.75, "volume": 40713.0}, {"date": "2016-08-03", "close": 8.375, "volume": 25342.0}, {"date": "2016-08-04", "close": 9.0, "volume": 18217.0}, {"date": "2016-08-05", "close": 9.75, "volume": 14286.0}, {"date": "2016-08-08", "close": 9.75, "volume": 22597.0}, {"date": "2016-08-09", "close": 9.625, "volume": 20606.0}, {"date": "2016-08-10", "close": 9.125, "volume": 17221.0}, {"date": "2016-08-11", "close": 9.875, "volume": 7673.0}, {"date": "2016-08-12", "close": 9.25, "volume": 5636.0}, {"date": "2016-08-15", "close": 8.5, "volume": 17323.0}, {"date": "2016-08-16", "close": 8.75, "volume": 8902.0}, {"date": "2016-08-17", "close": 8.375, "volume": 8845.0}, {"date": "2016-08-18", "close": 8.375, "volume": 9814.0}, {"date": "2016-08-19", "close": 8.875, "volume": 5088.0}, {"date": "2016-08-22", "close": 9.0, "volume": 5895.0}, {"date": "2016-08-23", "close": 9.125, "volume": 4571.0}, {"date": "2016-08-24", "close": 8.875, "volume": 3066.0}, {"date": "2016-08-25", "close": 8.5, "volume": 6145.0}, {"date": "2016-08-26", "close": 9.125, "volume": 6530.0}, {"date": "2016-08-29", "close": 9.125, "volume": 12341.0}, {"date": "2016-08-30", "close": 9.0, "volume": 3848.0}, {"date": "2016-08-31", "close": 8.875, "volume": 7452.0}, {"date": "2016-09-01", "close": 8.625, "volume": 1249.0}, {"date": "2016-09-02", "close": 9.125, "volume": 6383.0}, {"date": "2016-09-05", "close": 9.625, "volume": 26048.0}, {"date": "2016-09-06", "close": 9.125, "volume": 10068.0}, {"date": "2016-09-07", "close": 9.25, "volume": 8729.0}, {"date": "2016-09-08", "close": 8.75, "volume": 19333.0}, {"date": "2016-09-09", "close": 8.5, "volume": 3744.0}, {"date": "2016-09-12", "close": 8.125, "volume": 6912.0}, {"date": "2016-09-13", "close": 8.25, "volume": 4300.0}, {"date": "2016-09-14", "close": 8.25, "volume": 7082.0}, {"date": "2016-09-15", "close": 8.375, "volume": 3422.0}, {"date": "2016-09-16", "close": 8.125, "volume": 6633.0}, {"date": "2016-09-19", "close": 8.0, "volume": 5120.0}, {"date": "2016-09-20", "close": 8.125, "volume": 4269.0}, {"date": "2016-09-21", "close": 8.5, "volume": 2334.0}, {"date": "2016-09-22", "close": 8.625, "volume": 5083.0}, {"date": "2016-09-23", "close": 8.75, "volume": 1746.0}, {"date": "2016-09-26", "close": 9.0, "volume": 21513.0}, {"date": "2016-09-27", "close": 9.125, "volume": 7092.0}, {"date": "2016-09-28", "close": 9.5, "volume": 18627.0}, {"date": "2016-09-29", "close": 9.75, "volume": 15827.0}, {"date": "2016-09-30", "close": 9.375, "volume": 10835.0}, {"date": "2016-10-03", "close": 10.0, "volume": 11973.0}, {"date": "2016-10-04", "close": 10.0, "volume": 7979.0}, {"date": "2016-10-05", "close": 9.625, "volume": 11505.0}, {"date": "2016-10-06", "close": 9.5, "volume": 3662.0}, {"date": "2016-10-07", "close": 9.375, "volume": 4918.0}, {"date": "2016-10-10", "close": 9.125, "volume": 2438.0}, {"date": "2016-10-11", "close": 9.0, "volume": 4126.0}, {"date": "2016-10-12", "close": 8.75, "volume": 5150.0}, {"date": "2016-10-13", "close": 8.75, "volume": 4705.0}, {"date": "2016-10-14", "close": 8.75, "volume": 4327.0}, {"date": "2016-10-17", "close": 8.75, "volume": 3909.0}, {"date": "2016-10-18", "close": 9.125, "volume": 2225.0}, {"date": "2016-10-19", "close": 9.125, "volume": 2758.0}, {"date": "2016-10-20", "close": 9.125, "volume": 3423.0}, {"date": "2016-10-21", "close": 9.125, "volume": 3439.0}, {"date": "2016-10-24", "close": 8.875, "volume": 7594.0}, {"date": "2016-10-25", "close": 9.25, "volume": 4892.0}, {"date": "2016-10-26", "close": 9.375, "volume": 9645.0}, {"date": "2016-10-27", "close": 9.375, "volume": 320.0}, {"date": "2016-10-28", "close": 9.125, "volume": 7407.0}, {"date": "2016-10-31", "close": 9.5, "volume": 2964.0}, {"date": "2016-11-01", "close": 10.0, "volume": 21742.0}, {"date": "2016-11-02", "close": 9.75, "volume": 40302.0}, {"date": "2016-11-03", "close": 9.625, "volume": 5931.0}, {"date": "2016-11-04", "close": 9.75, "volume": 9596.0}, {"date": "2016-11-07", "close": 9.5, "volume": 4421.0}, {"date": "2016-11-08", "close": 9.5, "volume": 195.0}, {"date": "2016-11-09", "close": 9.0, "volume": 8816.0}, {"date": "2016-11-10", "close": 10.0, "volume": 6418.0}, {"date": "2016-11-11", "close": 10.625, "volume": 39142.0}, {"date": "2016-11-14", "close": 10.5, "volume": 21705.0}, {"date": "2016-11-15", "close": 11.625, "volume": 53992.0}, {"date": "2016-11-16", "close": 11.25, "volume": 15265.0}, {"date": "2016-11-17", "close": 10.625, "volume": 19112.0}, {"date": "2016-11-18", "close": 10.625, "volume": 6544.0}, {"date": "2016-11-21", "close": 10.875, "volume": 6013.0}, {"date": "2016-11-22", "close": 11.75, "volume": 14133.0}, {"date": "2016-11-23", "close": 11.375, "volume": 9340.0}, {"date": "2016-11-24", "close": 11.75, "volume": 10779.0}, {"date": "2016-11-25", "close": 12.375, "volume": 33259.0}, {"date": "2016-11-28", "close": 13.75, "volume": 51055.0}, {"date": "2016-11-29", "close": 13.125, "volume": 26513.0}, {"date": "2016-11-30", "close": 11.625, "volume": 30756.0}, {"date": "2016-12-01", "close": 13.125, "volume": 10911.0}, {"date": "2016-12-02", "close": 12.5, "volume": 8485.0}, {"date": "2016-12-05", "close": 12.125, "volume": 16190.0}, {"date": "2016-12-06", "close": 12.375, "volume": 11733.0}, {"date": "2016-12-07", "close": 12.125, "volume": 13967.0}, {"date": "2016-12-08", "close": 12.5, "volume": 5895.0}, {"date": "2016-12-09", "close": 11.5, "volume": 14497.0}, {"date": "2016-12-12", "close": 12.125, "volume": 8684.0}, {"date": "2016-12-13", "close": 11.625, "volume": 5665.0}, {"date": "2016-12-14", "close": 11.75, "volume": 2914.0}, {"date": "2016-12-15", "close": 12.0, "volume": 2698.0}, {"date": "2016-12-16", "close": 13.75, "volume": 7603.0}, {"date": "2016-12-19", "close": 12.25, "volume": 88388.0}, {"date": "2016-12-20", "close": 10.75, "volume": 75875.0}, {"date": "2016-12-21", "close": 10.75, "volume": 43740.0}, {"date": "2016-12-22", "close": 10.125, "volume": 17123.0}, {"date": "2016-12-23", "close": 10.625, "volume": 6232.0}, {"date": "2016-12-28", "close": 10.375, "volume": 10086.0}, {"date": "2016-12-29", "close": 10.5, "volume": 5695.0}, {"date": "2016-12-30", "close": 10.625, "volume": 1374.0}, {"date": "2017-01-03", "close": 11.0, "volume": 6161.0}, {"date": "2017-01-04", "close": 10.875, "volume": 8479.0}, {"date": "2017-01-05", "close": 11.625, "volume": 5341.0}, {"date": "2017-01-06", "close": 11.25, "volume": 4897.0}, {"date": "2017-01-09", "close": 11.0, "volume": 4704.0}, {"date": "2017-01-10", "close": 11.5, "volume": 17169.0}, {"date": "2017-01-11", "close": 11.625, "volume": 17334.0}, {"date": "2017-01-12", "close": 11.5, "volume": 11669.0}, {"date": "2017-01-13", "close": 11.25, "volume": 8395.0}, {"date": "2017-01-16", "close": 11.625, "volume": 11985.0}, {"date": "2017-01-17", "close": 11.5, "volume": 9427.0}, {"date": "2017-01-18", "close": 11.0, "volume": 8033.0}, {"date": "2017-01-19", "close": 11.125, "volume": 221.0}, {"date": "2017-01-20", "close": 11.0, "volume": 4557.0}, {"date": "2017-01-23", "close": 11.5, "volume": 12894.0}, {"date": "2017-01-25", "close": 11.0, "volume": 12239.0}, {"date": "2017-01-27", "close": 13.125, "volume": 25005.0}, {"date": "2017-01-30", "close": 12.5, "volume": 58049.0}, {"date": "2017-01-31", "close": 12.5, "volume": 20780.0}, {"date": "2017-02-01", "close": 14.375, "volume": 66524.0}, {"date": "2017-02-02", "close": 13.125, "volume": 11321.0}, {"date": "2017-02-03", "close": 13.125, "volume": 14878.0}, {"date": "2017-02-06", "close": 12.5, "volume": 38902.0}, {"date": "2017-02-07", "close": 12.125, "volume": 19953.0}, {"date": "2017-02-08", "close": 12.375, "volume": 33911.0}, {"date": "2017-02-09", "close": 12.5, "volume": 29270.0}, {"date": "2017-02-10", "close": 12.375, "volume": 7034.0}, {"date": "2017-02-13", "close": 12.5, "volume": 7648.0}, {"date": "2017-02-14", "close": 12.5, "volume": 14913.0}, {"date": "2017-02-15", "close": 12.25, "volume": 18562.0}, {"date": "2017-02-16", "close": 12.125, "volume": 23452.0}, {"date": "2017-02-17", "close": 12.0, "volume": 9052.0}, {"date": "2017-02-20", "close": 11.75, "volume": 9986.0}, {"date": "2017-02-21", "close": 12.0, "volume": 6761.0}, {"date": "2017-02-22", "close": 12.0, "volume": 5090.0}, {"date": "2017-02-23", "close": 11.25, "volume": 20508.0}, {"date": "2017-02-24", "close": 11.0, "volume": 22920.0}, {"date": "2017-02-27", "close": 11.0, "volume": 5198.0}, {"date": "2017-02-28", "close": 10.5, "volume": 11805.0}, {"date": "2017-03-01", "close": 10.75, "volume": 10231.0}, {"date": "2017-03-02", "close": 11.125, "volume": 6669.0}, {"date": "2017-03-03", "close": 10.875, "volume": 4560.0}, {"date": "2017-03-06", "close": 10.875, "volume": 5194.0}, {"date": "2017-03-07", "close": 10.5, "volume": 5075.0}, {"date": "2017-03-08", "close": 10.625, "volume": 13546.0}, {"date": "2017-03-09", "close": 10.25, "volume": 2280.0}, {"date": "2017-03-10", "close": 10.25, "volume": 1797.0}, {"date": "2017-03-13", "close": 10.375, "volume": 2008.0}, {"date": "2017-03-14", "close": 10.375, "volume": 1340.0}, {"date": "2017-03-15", "close": 10.5, "volume": 7059.0}, {"date": "2017-03-16", "close": 10.625, "volume": 8166.0}, {"date": "2017-03-17", "close": 11.25, "volume": 14664.0}, {"date": "2017-03-20", "close": 10.625, "volume": 6591.0}, {"date": "2017-03-21", "close": 10.625, "volume": 4272.0}, {"date": "2017-03-22", "close": 10.125, "volume": 14700.0}, {"date": "2017-03-23", "close": 10.375, "volume": 3738.0}, {"date": "2017-03-24", "close": 10.0, "volume": 5269.0}, {"date": "2017-03-27", "close": 9.625, "volume": 14597.0}, {"date": "2017-03-28", "close": 9.875, "volume": 2957.0}, {"date": "2017-03-29", "close": 9.875, "volume": 1268.0}, {"date": "2017-03-30", "close": 9.875, "volume": 1554.0}, {"date": "2017-03-31", "close": 9.875, "volume": 1367.0}, {"date": "2017-04-03", "close": 10.125, "volume": 1242.0}, {"date": "2017-04-04", "close": 10.0, "volume": 4921.0}, {"date": "2017-04-05", "close": 10.125, "volume": 360.0}, {"date": "2017-04-06", "close": 9.625, "volume": 11867.0}, {"date": "2017-04-07", "close": 9.5, "volume": 14781.0}, {"date": "2017-04-10", "close": 9.5, "volume": 5773.0}, {"date": "2017-04-11", "close": 9.375, "volume": 22767.0}, {"date": "2017-04-12", "close": 9.375, "volume": 4554.0}, {"date": "2017-04-13", "close": 9.375, "volume": 2361.0}, {"date": "2017-04-18", "close": 9.0, "volume": 5021.0}, {"date": "2017-04-19", "close": 8.75, "volume": 9086.0}, {"date": "2017-04-20", "close": 8.875, "volume": 2565.0}, {"date": "2017-04-21", "close": 9.5, "volume": 8403.0}, {"date": "2017-04-24", "close": 9.125, "volume": 2734.0}, {"date": "2017-04-26", "close": 9.25, "volume": 3200.0}, {"date": "2017-04-27", "close": 9.125, "volume": 2735.0}, {"date": "2017-04-28", "close": 9.0, "volume": 9639.0}, {"date": "2017-05-01", "close": 9.0, "volume": 1773.0}, {"date": "2017-05-02", "close": 9.0, "volume": 5877.0}, {"date": "2017-05-03", "close": 9.0, "volume": 1635.0}, {"date": "2017-05-04", "close": 8.875, "volume": 3897.0}, {"date": "2017-05-05", "close": 8.875, "volume": 440.0}, {"date": "2017-05-08", "close": 8.875, "volume": 1776.0}, {"date": "2017-05-09", "close": 8.875, "volume": 3679.0}, {"date": "2017-05-10", "close": 8.5, "volume": 9069.0}, {"date": "2017-05-11", "close": 9.0, "volume": 298.0}, {"date": "2017-05-12", "close": 8.75, "volume": 1205.0}, {"date": "2017-05-15", "close": 9.0, "volume": 1712.0}, {"date": "2017-05-16", "close": 8.75, "volume": 360.0}, {"date": "2017-05-17", "close": 8.875, "volume": 188.0}, {"date": "2017-05-18", "close": 8.875, "volume": 512.0}, {"date": "2017-05-19", "close": 8.625, "volume": 1702.0}, {"date": "2017-05-22", "close": 8.75, "volume": 3074.0}, {"date": "2017-05-23", "close": 8.75, "volume": 7024.0}, {"date": "2017-05-24", "close": 8.375, "volume": 7887.0}, {"date": "2017-05-25", "close": 8.625, "volume": 44.0}, {"date": "2017-05-26", "close": 8.5, "volume": 5640.0}, {"date": "2017-05-29", "close": 8.5, "volume": 4107.0}, {"date": "2017-05-30", "close": 8.375, "volume": 5624.0}, {"date": "2017-05-31", "close": 7.625, "volume": 8932.0}, {"date": "2017-06-01", "close": 7.5, "volume": 3821.0}, {"date": "2017-06-02", "close": 8.0, "volume": 11679.0}, {"date": "2017-06-05", "close": 8.0, "volume": 2191.0}, {"date": "2017-06-06", "close": 7.875, "volume": 2213.0}, {"date": "2017-06-07", "close": 7.75, "volume": 120.0}, {"date": "2017-06-08", "close": 7.75, "volume": 4147.0}, {"date": "2017-06-09", "close": 7.875, "volume": 792.0}, {"date": "2017-06-13", "close": 7.625, "volume": 11311.0}, {"date": "2017-06-14", "close": 8.0, "volume": 2333.0}, {"date": "2017-06-15", "close": 8.0, "volume": 4964.0}, {"date": "2017-06-16", "close": 8.625, "volume": 3617.0}, {"date": "2017-06-19", "close": 9.25, "volume": 14192.0}, {"date": "2017-06-20", "close": 8.875, "volume": 4291.0}, {"date": "2017-06-21", "close": 8.75, "volume": 3577.0}, {"date": "2017-06-22", "close": 9.25, "volume": 5651.0}, {"date": "2017-06-23", "close": 9.0, "volume": 1994.0}, {"date": "2017-06-26", "close": 8.875, "volume": 5955.0}, {"date": "2017-06-27", "close": 8.75, "volume": 1845.0}, {"date": "2017-06-28", "close": 9.5, "volume": 9307.0}, {"date": "2017-06-29", "close": 10.0, "volume": 5066.0}, {"date": "2017-06-30", "close": 9.25, "volume": 3170.0}, {"date": "2017-07-03", "close": 9.25, "volume": 1265.0}, {"date": "2017-07-04", "close": 10.125, "volume": 4497.0}, {"date": "2017-07-05", "close": 10.375, "volume": 5786.0}, {"date": "2017-07-06", "close": 10.375, "volume": 3110.0}, {"date": "2017-07-07", "close": 10.5, "volume": 2068.0}, {"date": "2017-07-10", "close": 10.125, "volume": 984.0}, {"date": "2017-07-11", "close": 10.0, "volume": 2251.0}, {"date": "2017-07-12", "close": 10.25, "volume": 3143.0}, {"date": "2017-07-13", "close": 10.25, "volume": 240.0}, {"date": "2017-07-14", "close": 10.125, "volume": 819.0}, {"date": "2017-07-17", "close": 10.0, "volume": 1265.0}, {"date": "2017-07-18", "close": 9.75, "volume": 2109.0}, {"date": "2017-07-19", "close": 9.375, "volume": 1577.0}, {"date": "2017-07-20", "close": 9.625, "volume": 506.0}, {"date": "2017-07-21", "close": 9.625, "volume": 7.0}, {"date": "2017-07-26", "close": 9.5, "volume": 4822.0}, {"date": "2017-07-27", "close": 9.125, "volume": 1663.0}, {"date": "2017-07-28", "close": 9.625, "volume": 8455.0}, {"date": "2017-07-31", "close": 9.625, "volume": 55.0}, {"date": "2017-08-01", "close": 9.625, "volume": 640.0}, {"date": "2017-08-02", "close": 9.125, "volume": 2916.0}, {"date": "2017-08-03", "close": 9.25, "volume": 725.0}, {"date": "2017-08-04", "close": 9.25, "volume": 386.0}, {"date": "2017-08-07", "close": 9.375, "volume": 2265.0}, {"date": "2017-08-08", "close": 9.625, "volume": 7906.0}, {"date": "2017-08-09", "close": 9.75, "volume": 2056.0}, {"date": "2017-08-10", "close": 9.75, "volume": 4451.0}, {"date": "2017-08-11", "close": 10.0, "volume": 7544.0}, {"date": "2017-08-14", "close": 10.125, "volume": 2152.0}, {"date": "2017-08-15", "close": 10.75, "volume": 7356.0}, {"date": "2017-08-16", "close": 10.625, "volume": 1554.0}, {"date": "2017-08-17", "close": 12.25, "volume": 36697.0}, {"date": "2017-08-18", "close": 11.875, "volume": 12000.0}, {"date": "2017-08-21", "close": 12.125, "volume": 23792.0}, {"date": "2017-08-22", "close": 11.25, "volume": 6037.0}, {"date": "2017-08-23", "close": 11.25, "volume": 3295.0}, {"date": "2017-08-24", "close": 11.5, "volume": 2153.0}, {"date": "2017-08-25", "close": 11.375, "volume": 1834.0}, {"date": "2017-08-28", "close": 11.875, "volume": 8342.0}, {"date": "2017-08-29", "close": 11.5, "volume": 200.0}, {"date": "2017-08-30", "close": 11.0, "volume": 3671.0}, {"date": "2017-08-31", "close": 10.875, "volume": 1960.0}, {"date": "2017-09-01", "close": 11.25, "volume": 536.0}, {"date": "2017-09-04", "close": 11.5, "volume": 1175.0}, {"date": "2017-09-05", "close": 11.625, "volume": 3197.0}, {"date": "2017-09-06", "close": 11.375, "volume": 3048.0}, {"date": "2017-09-07", "close": 11.125, "volume": 1359.0}, {"date": "2017-09-08", "close": 11.0, "volume": 4912.0}, {"date": "2017-09-11", "close": 10.25, "volume": 11279.0}, {"date": "2017-09-12", "close": 10.25, "volume": 11736.0}, {"date": "2017-09-13", "close": 10.625, "volume": 3295.0}, {"date": "2017-09-14", "close": 10.25, "volume": 4958.0}, {"date": "2017-09-15", "close": 10.375, "volume": 607.0}, {"date": "2017-09-18", "close": 10.25, "volume": 3229.0}, {"date": "2017-09-19", "close": 10.5, "volume": 1012.0}, {"date": "2017-09-20", "close": 10.0, "volume": 6846.0}, {"date": "2017-09-21", "close": 10.125, "volume": 157.0}, {"date": "2017-09-22", "close": 10.25, "volume": 1155.0}, {"date": "2017-09-25", "close": 10.25, "volume": 433.0}, {"date": "2017-09-26", "close": 10.25, "volume": 38.0}, {"date": "2017-09-27", "close": 10.875, "volume": 12621.0}, {"date": "2017-09-28", "close": 10.75, "volume": 3994.0}, {"date": "2017-09-29", "close": 10.75, "volume": 961.0}, {"date": "2017-10-02", "close": 10.625, "volume": 6461.0}, {"date": "2017-10-03", "close": 10.625, "volume": 5087.0}, {"date": "2017-10-04", "close": 11.125, "volume": 9052.0}, {"date": "2017-10-05", "close": 11.25, "volume": 8680.0}, {"date": "2017-10-06", "close": 11.375, "volume": 5559.0}, {"date": "2017-10-09", "close": 10.5, "volume": 16409.0}, {"date": "2017-10-10", "close": 10.75, "volume": 2675.0}, {"date": "2017-10-11", "close": 10.375, "volume": 6071.0}, {"date": "2017-10-12", "close": 9.75, "volume": 8366.0}, {"date": "2017-10-13", "close": 9.875, "volume": 589.0}, {"date": "2017-10-16", "close": 10.25, "volume": 7095.0}, {"date": "2017-10-17", "close": 10.5, "volume": 3943.0}, {"date": "2017-10-18", "close": 10.125, "volume": 9494.0}, {"date": "2017-10-19", "close": 10.125, "volume": 982.0}, {"date": "2017-10-20", "close": 10.0, "volume": 4957.0}, {"date": "2017-10-23", "close": 9.75, "volume": 4284.0}, {"date": "2017-10-24", "close": 9.5, "volume": 6671.0}, {"date": "2017-10-25", "close": 9.75, "volume": 4344.0}, {"date": "2017-10-26", "close": 9.75, "volume": 4800.0}, {"date": "2017-10-27", "close": 9.75, "volume": 4507.0}, {"date": "2017-10-30", "close": 9.375, "volume": 2788.0}, {"date": "2017-10-31", "close": 9.875, "volume": 9547.0}, {"date": "2017-11-01", "close": 10.125, "volume": 5513.0}, {"date": "2017-11-02", "close": 9.875, "volume": 2724.0}, {"date": "2017-11-03", "close": 9.75, "volume": 3993.0}, {"date": "2017-11-06", "close": 9.625, "volume": 1674.0}, {"date": "2017-11-07", "close": 10.0, "volume": 4338.0}, {"date": "2017-11-08", "close": 9.75, "volume": 858.0}, {"date": "2017-11-09", "close": 9.875, "volume": 5535.0}, {"date": "2017-11-10", "close": 9.875, "volume": 1529.0}, {"date": "2017-11-13", "close": 9.625, "volume": 2956.0}, {"date": "2017-11-14", "close": 9.375, "volume": 13206.0}, {"date": "2017-11-15", "close": 9.0, "volume": 8923.0}, {"date": "2017-11-16", "close": 8.875, "volume": 2809.0}, {"date": "2017-11-17", "close": 8.875, "volume": 2550.0}, {"date": "2017-11-20", "close": 8.75, "volume": 2070.0}, {"date": "2017-11-21", "close": 8.75, "volume": 6424.0}, {"date": "2017-11-22", "close": 9.0, "volume": 1773.0}, {"date": "2017-11-23", "close": 8.75, "volume": 2543.0}, {"date": "2017-11-24", "close": 9.5, "volume": 5069.0}, {"date": "2017-11-27", "close": 9.25, "volume": 1255.0}, {"date": "2017-11-28", "close": 9.25, "volume": 1451.0}, {"date": "2017-11-29", "close": 9.25, "volume": 1338.0}, {"date": "2017-11-30", "close": 9.0, "volume": 6032.0}, {"date": "2017-12-01", "close": 8.75, "volume": 1422.0}, {"date": "2017-12-04", "close": 8.875, "volume": 6446.0}, {"date": "2017-12-05", "close": 9.75, "volume": 9505.0}, {"date": "2017-12-06", "close": 9.25, "volume": 7267.0}, {"date": "2017-12-07", "close": 9.375, "volume": 4113.0}, {"date": "2017-12-08", "close": 9.375, "volume": 5052.0}, {"date": "2017-12-11", "close": 9.0, "volume": 5225.0}, {"date": "2017-12-12", "close": 9.25, "volume": 2471.0}, {"date": "2017-12-13", "close": 9.0, "volume": 1994.0}, {"date": "2017-12-14", "close": 8.875, "volume": 289.0}, {"date": "2017-12-15", "close": 8.875, "volume": 4204.0}, {"date": "2017-12-18", "close": 9.0, "volume": 976.0}, {"date": "2017-12-19", "close": 9.125, "volume": 6176.0}, {"date": "2017-12-20", "close": 9.0, "volume": 1252.0}, {"date": "2017-12-21", "close": 9.125, "volume": 343.0}, {"date": "2017-12-22", "close": 9.125, "volume": 3494.0}, {"date": "2017-12-27", "close": 9.25, "volume": 1238.0}, {"date": "2017-12-28", "close": 8.875, "volume": 1989.0}, {"date": "2017-12-29", "close": 9.25, "volume": 324.0}, {"date": "2018-01-02", "close": 9.25, "volume": 1882.0}, {"date": "2018-01-03", "close": 8.875, "volume": 2887.0}, {"date": "2018-01-04", "close": 8.75, "volume": 7799.0}, {"date": "2018-01-05", "close": 9.375, "volume": 11289.0}, {"date": "2018-01-08", "close": 8.875, "volume": 3624.0}, {"date": "2018-01-09", "close": 8.875, "volume": 5518.0}, {"date": "2018-01-10", "close": 8.75, "volume": 4593.0}, {"date": "2018-01-11", "close": 8.75, "volume": 1386.0}, {"date": "2018-01-12", "close": 8.75, "volume": 2829.0}, {"date": "2018-01-15", "close": 9.125, "volume": 6107.0}, {"date": "2018-01-16", "close": 10.625, "volume": 23754.0}, {"date": "2018-01-17", "close": 10.5, "volume": 23021.0}, {"date": "2018-01-18", "close": 10.25, "volume": 10079.0}, {"date": "2018-01-19", "close": 9.625, "volume": 9400.0}, {"date": "2018-01-24", "close": 9.125, "volume": 30950.0}, {"date": "2018-01-25", "close": 8.5, "volume": 48811.0}, {"date": "2018-01-29", "close": 8.0, "volume": 52051.0}, {"date": "2018-01-30", "close": 8.25, "volume": 34345.0}, {"date": "2018-01-31", "close": 8.625, "volume": 32771.0}, {"date": "2018-02-01", "close": 8.75, "volume": 61705.0}, {"date": "2018-02-02", "close": 8.5, "volume": 21213.0}, {"date": "2018-02-05", "close": 7.75, "volume": 57944.0}, {"date": "2018-02-06", "close": 7.5, "volume": 39111.0}, {"date": "2018-02-07", "close": 7.875, "volume": 15670.0}, {"date": "2018-02-08", "close": 8.0, "volume": 13342.0}, {"date": "2018-02-09", "close": 7.75, "volume": 21846.0}, {"date": "2018-02-12", "close": 7.75, "volume": 14289.0}, {"date": "2018-02-13", "close": 7.5, "volume": 16816.0}, {"date": "2018-02-14", "close": 7.75, "volume": 14034.0}, {"date": "2018-02-15", "close": 8.0, "volume": 7434.0}, {"date": "2018-02-16", "close": 7.875, "volume": 4287.0}, {"date": "2018-02-19", "close": 7.75, "volume": 3648.0}, {"date": "2018-02-20", "close": 7.75, "volume": 7239.0}, {"date": "2018-02-21", "close": 7.625, "volume": 19960.0}, {"date": "2018-02-22", "close": 7.75, "volume": 7176.0}, {"date": "2018-02-23", "close": 7.75, "volume": 6046.0}, {"date": "2018-02-26", "close": 8.0, "volume": 5597.0}, {"date": "2018-02-27", "close": 7.875, "volume": 10075.0}, {"date": "2018-02-28", "close": 7.75, "volume": 7846.0}, {"date": "2018-03-01", "close": 7.875, "volume": 5918.0}, {"date": "2018-03-02", "close": 7.625, "volume": 7292.0}, {"date": "2018-03-05", "close": 7.625, "volume": 23560.0}, {"date": "2018-03-06", "close": 7.375, "volume": 13168.0}, {"date": "2018-03-07", "close": 7.375, "volume": 25442.0}, {"date": "2018-03-08", "close": 7.5, "volume": 6505.0}, {"date": "2018-03-09", "close": 7.25, "volume": 15264.0}, {"date": "2018-03-12", "close": 7.0, "volume": 19667.0}, {"date": "2018-03-13", "close": 7.0, "volume": 11140.0}, {"date": "2018-03-14", "close": 7.0, "volume": 18866.0}, {"date": "2018-03-15", "close": 7.0, "volume": 3789.0}, {"date": "2018-03-16", "close": 7.0, "volume": 7293.0}, {"date": "2018-03-19", "close": 6.875, "volume": 12492.0}, {"date": "2018-03-20", "close": 6.875, "volume": 5687.0}, {"date": "2018-03-21", "close": 7.125, "volume": 9733.0}, {"date": "2018-03-22", "close": 6.875, "volume": 16023.0}, {"date": "2018-03-23", "close": 6.75, "volume": 10346.0}, {"date": "2018-03-26", "close": 6.375, "volume": 16618.0}, {"date": "2018-03-27", "close": 6.25, "volume": 29117.0}, {"date": "2018-03-28", "close": 6.375, "volume": 3488.0}, {"date": "2018-03-29", "close": 6.125, "volume": 14193.0}, {"date": "2018-04-03", "close": 6.0, "volume": 16291.0}, {"date": "2018-04-04", "close": 6.0, "volume": 21829.0}, {"date": "2018-04-05", "close": 6.25, "volume": 3033.0}, {"date": "2018-04-06", "close": 6.25, "volume": 3928.0}, {"date": "2018-04-09", "close": 6.25, "volume": 6572.0}, {"date": "2018-04-10", "close": 6.25, "volume": 1457.0}, {"date": "2018-04-11", "close": 6.25, "volume": 3240.0}, {"date": "2018-04-12", "close": 6.125, "volume": 801.0}, {"date": "2018-04-13", "close": 6.25, "volume": 6260.0}, {"date": "2018-04-16", "close": 6.25, "volume": 1679.0}, {"date": "2018-04-17", "close": 6.25, "volume": 3619.0}, {"date": "2018-04-18", "close": 6.125, "volume": 5880.0}, {"date": "2018-04-19", "close": 6.125, "volume": 4948.0}, {"date": "2018-04-20", "close": 6.0, "volume": 4872.0}, {"date": "2018-04-23", "close": 6.25, "volume": 4840.0}, {"date": "2018-04-24", "close": 6.25, "volume": 160.0}, {"date": "2018-04-26", "close": 6.0, "volume": 5621.0}, {"date": "2018-04-27", "close": 6.125, "volume": 2098.0}, {"date": "2018-04-30", "close": 6.125, "volume": 10136.0}, {"date": "2018-05-01", "close": 6.125, "volume": 3568.0}, {"date": "2018-05-02", "close": 5.875, "volume": 11504.0}, {"date": "2018-05-03", "close": 5.5, "volume": 19659.0}, {"date": "2018-05-04", "close": 5.25, "volume": 42353.0}, {"date": "2018-05-07", "close": 5.125, "volume": 39758.0}, {"date": "2018-05-08", "close": 5.125, "volume": 10685.0}, {"date": "2018-05-09", "close": 5.25, "volume": 23712.0}, {"date": "2018-05-10", "close": 5.5, "volume": 17492.0}, {"date": "2018-05-11", "close": 5.5, "volume": 11180.0}, {"date": "2018-05-14", "close": 5.375, "volume": 7995.0}, {"date": "2018-05-15", "close": 5.25, "volume": 4823.0}, {"date": "2018-05-16", "close": 5.25, "volume": 14119.0}, {"date": "2018-05-17", "close": 5.5, "volume": 3771.0}, {"date": "2018-05-18", "close": 5.5, "volume": 10630.0}, {"date": "2018-05-21", "close": 5.5, "volume": 5000.0}, {"date": "2018-05-22", "close": 5.625, "volume": 8760.0}, {"date": "2018-05-23", "close": 5.25, "volume": 6273.0}, {"date": "2018-05-24", "close": 5.375, "volume": 912.0}, {"date": "2018-05-25", "close": 5.375, "volume": 2035.0}, {"date": "2018-05-28", "close": 5.125, "volume": 16466.0}, {"date": "2018-05-29", "close": 5.125, "volume": 1085.0}, {"date": "2018-05-30", "close": 5.125, "volume": 4598.0}, {"date": "2018-05-31", "close": 5.375, "volume": 1160.0}, {"date": "2018-06-01", "close": 5.375, "volume": 1279.0}, {"date": "2018-06-04", "close": 5.375, "volume": 515.0}, {"date": "2018-06-05", "close": 5.125, "volume": 4974.0}, {"date": "2018-06-06", "close": 5.25, "volume": 2409.0}, {"date": "2018-06-07", "close": 5.125, "volume": 7972.0}, {"date": "2018-06-08", "close": 5.375, "volume": 887.0}, {"date": "2018-06-12", "close": 5.375, "volume": 7039.0}, {"date": "2018-06-13", "close": 5.75, "volume": 18134.0}, {"date": "2018-06-14", "close": 5.625, "volume": 1991.0}, {"date": "2018-06-15", "close": 5.75, "volume": 5223.0}, {"date": "2018-06-18", "close": 5.5, "volume": 10981.0}, {"date": "2018-06-19", "close": 6.25, "volume": 45229.0}, {"date": "2018-06-20", "close": 6.75, "volume": 28525.0}, {"date": "2018-06-21", "close": 6.625, "volume": 18732.0}, {"date": "2018-06-22", "close": 6.5, "volume": 5443.0}, {"date": "2018-06-25", "close": 6.375, "volume": 7624.0}, {"date": "2018-06-26", "close": 5.875, "volume": 15662.0}, {"date": "2018-06-27", "close": 6.125, "volume": 3526.0}, {"date": "2018-06-28", "close": 6.25, "volume": 4096.0}, {"date": "2018-06-29", "close": 6.25, "volume": 1182.0}, {"date": "2018-07-02", "close": 6.125, "volume": 1448.0}, {"date": "2018-07-03", "close": 6.125, "volume": 1492.0}, {"date": "2018-07-04", "close": 6.0, "volume": 240.0}, {"date": "2018-07-05", "close": 5.75, "volume": 4556.0}, {"date": "2018-07-06", "close": 5.875, "volume": 7361.0}, {"date": "2018-07-09", "close": 6.125, "volume": 2579.0}, {"date": "2018-07-11", "close": 5.875, "volume": 7353.0}, {"date": "2018-07-12", "close": 5.75, "volume": 323.0}, {"date": "2018-07-13", "close": 5.5, "volume": 7576.0}, {"date": "2018-07-16", "close": 5.875, "volume": 5103.0}, {"date": "2018-07-17", "close": 5.5, "volume": 1834.0}, {"date": "2018-07-18", "close": 5.125, "volume": 6556.0}, {"date": "2018-07-19", "close": 5.625, "volume": 3509.0}, {"date": "2018-07-20", "close": 5.625, "volume": 2042.0}, {"date": "2018-07-23", "close": 5.5, "volume": 2752.0}, {"date": "2018-07-24", "close": 5.625, "volume": 3076.0}, {"date": "2018-07-25", "close": 6.0, "volume": 5999.0}, {"date": "2018-07-26", "close": 6.0, "volume": 831.0}, {"date": "2018-07-27", "close": 6.0, "volume": 1613.0}, {"date": "2018-07-30", "close": 6.0, "volume": 7267.0}, {"date": "2018-07-31", "close": 5.625, "volume": 5104.0}, {"date": "2018-08-01", "close": 5.75, "volume": 4972.0}, {"date": "2018-08-02", "close": 5.75, "volume": 490.0}, {"date": "2018-08-03", "close": 5.75, "volume": 3485.0}, {"date": "2018-08-06", "close": 6.25, "volume": 17153.0}, {"date": "2018-08-07", "close": 5.875, "volume": 4092.0}, {"date": "2018-08-08", "close": 6.0, "volume": 800.0}, {"date": "2018-08-09", "close": 6.125, "volume": 5868.0}, {"date": "2018-08-10", "close": 6.5, "volume": 3782.0}, {"date": "2018-08-13", "close": 6.125, "volume": 7350.0}, {"date": "2018-08-14", "close": 5.875, "volume": 14205.0}, {"date": "2018-08-15", "close": 6.125, "volume": 1260.0}, {"date": "2018-08-16", "close": 5.75, "volume": 9300.0}, {"date": "2018-08-17", "close": 5.875, "volume": 1905.0}, {"date": "2018-08-20", "close": 5.875, "volume": 808.0}, {"date": "2018-08-21", "close": 5.625, "volume": 865.0}, {"date": "2018-08-22", "close": 5.5, "volume": 1455.0}, {"date": "2018-08-23", "close": 5.625, "volume": 1273.0}, {"date": "2018-08-24", "close": 5.5, "volume": 53.0}, {"date": "2018-08-27", "close": 5.625, "volume": 1016.0}, {"date": "2018-08-28", "close": 5.875, "volume": 1851.0}, {"date": "2018-08-29", "close": 5.875, "volume": 2145.0}, {"date": "2018-08-30", "close": 5.875, "volume": 1680.0}, {"date": "2018-08-31", "close": 5.875, "volume": 1512.0}, {"date": "2018-09-03", "close": 5.75, "volume": 4849.0}, {"date": "2018-09-04", "close": 5.5, "volume": 18330.0}, {"date": "2018-09-05", "close": 5.5, "volume": 11402.0}, {"date": "2018-09-06", "close": 5.5, "volume": 1829.0}, {"date": "2018-09-07", "close": 5.5, "volume": 1038.0}, {"date": "2018-09-10", "close": 5.125, "volume": 3625.0}, {"date": "2018-09-11", "close": 5.375, "volume": 2286.0}, {"date": "2018-09-12", "close": 5.25, "volume": 115.0}, {"date": "2018-09-13", "close": 5.375, "volume": 4037.0}, {"date": "2018-09-14", "close": 5.375, "volume": 1290.0}, {"date": "2018-09-17", "close": 5.375, "volume": 2724.0}, {"date": "2018-09-18", "close": 5.375, "volume": 15224.0}, {"date": "2018-09-19", "close": 5.125, "volume": 1404.0}, {"date": "2018-09-20", "close": 5.125, "volume": 9841.0}, {"date": "2018-09-21", "close": 5.125, "volume": 3120.0}, {"date": "2018-09-24", "close": 5.125, "volume": 534.0}, {"date": "2018-09-25", "close": 4.875, "volume": 793.0}, {"date": "2018-09-27", "close": 5.25, "volume": 7296.0}, {"date": "2018-10-01", "close": 5.375, "volume": 4281.0}, {"date": "2018-10-02", "close": 5.5, "volume": 672.0}, {"date": "2018-10-03", "close": 5.5, "volume": 4906.0}, {"date": "2018-10-04", "close": 5.625, "volume": 12667.0}, {"date": "2018-10-05", "close": 5.5, "volume": 209.0}, {"date": "2018-10-08", "close": 5.5, "volume": 7302.0}, {"date": "2018-10-09", "close": 5.5, "volume": 9897.0}, {"date": "2018-10-10", "close": 5.375, "volume": 12254.0}, {"date": "2018-10-11", "close": 5.125, "volume": 16876.0}, {"date": "2018-10-12", "close": 5.125, "volume": 7531.0}, {"date": "2018-10-15", "close": 5.125, "volume": 3123.0}, {"date": "2018-10-16", "close": 5.125, "volume": 1379.0}, {"date": "2018-10-17", "close": 5.25, "volume": 1185.0}, {"date": "2018-10-18", "close": 5.5, "volume": 2480.0}, {"date": "2018-10-19", "close": 5.25, "volume": 4876.0}, {"date": "2018-10-22", "close": 5.125, "volume": 4570.0}, {"date": "2018-10-23", "close": 5.125, "volume": 552.0}, {"date": "2018-10-24", "close": 4.875, "volume": 6907.0}, {"date": "2018-10-25", "close": 4.875, "volume": 5664.0}, {"date": "2018-10-26", "close": 4.875, "volume": 64.0}, {"date": "2018-10-29", "close": 4.875, "volume": 1078.0}, {"date": "2018-10-30", "close": 4.875, "volume": 1515.0}, {"date": "2018-10-31", "close": 4.75, "volume": 800.0}, {"date": "2018-11-01", "close": 4.75, "volume": 120.0}, {"date": "2018-11-02", "close": 5.0, "volume": 1111.0}, {"date": "2018-11-06", "close": 5.0, "volume": 3324.0}, {"date": "2018-11-07", "close": 4.875, "volume": 4196.0}, {"date": "2018-11-08", "close": 4.75, "volume": 1804.0}, {"date": "2018-11-09", "close": 4.75, "volume": 2641.0}, {"date": "2018-11-12", "close": 4.875, "volume": 2169.0}, {"date": "2018-11-13", "close": 4.5, "volume": 31138.0}, {"date": "2018-11-14", "close": 4.5, "volume": 1200.0}, {"date": "2018-11-16", "close": 4.375, "volume": 896.0}, {"date": "2018-11-22", "close": 4.0, "volume": 3297.0}, {"date": "2018-11-23", "close": 4.0, "volume": 9055.0}, {"date": "2018-11-26", "close": 4.0, "volume": 711.0}, {"date": "2018-11-27", "close": 3.75, "volume": 101.0}, {"date": "2018-11-28", "close": 3.5, "volume": 8935.0}, {"date": "2018-11-29", "close": 3.75, "volume": 10731.0}, {"date": "2018-11-30", "close": 3.875, "volume": 6172.0}, {"date": "2018-12-03", "close": 3.625, "volume": 11131.0}, {"date": "2018-12-04", "close": 3.5, "volume": 25398.0}, {"date": "2018-12-05", "close": 3.5, "volume": 5369.0}, {"date": "2018-12-06", "close": 3.5, "volume": 17371.0}, {"date": "2018-12-07", "close": 3.5, "volume": 9600.0}, {"date": "2018-12-10", "close": 3.5, "volume": 2064.0}, {"date": "2018-12-11", "close": 3.5, "volume": 8025.0}, {"date": "2018-12-12", "close": 3.5, "volume": 896.0}, {"date": "2018-12-13", "close": 3.625, "volume": 1502.0}, {"date": "2018-12-14", "close": 3.5, "volume": 15552.0}, {"date": "2018-12-17", "close": 3.375, "volume": 3880.0}, {"date": "2018-12-18", "close": 3.125, "volume": 12536.0}, {"date": "2018-12-19", "close": 3.375, "volume": 3440.0}, {"date": "2018-12-20", "close": 3.5, "volume": 4440.0}, {"date": "2018-12-21", "close": 3.5, "volume": 4363.0}, {"date": "2018-12-24", "close": 3.5, "volume": 1156.0}, {"date": "2018-12-28", "close": 3.375, "volume": 1451.0}, {"date": "2018-12-31", "close": 3.625, "volume": 6379.0}, {"date": "2019-01-02", "close": 3.625, "volume": 3600.0}, {"date": "2019-01-03", "close": 3.375, "volume": 8480.0}, {"date": "2019-01-07", "close": 3.5, "volume": 1187.0}, {"date": "2019-01-08", "close": 3.5, "volume": 2075.0}, {"date": "2019-01-09", "close": 3.375, "volume": 2211.0}, {"date": "2019-01-10", "close": 3.5, "volume": 200.0}, {"date": "2019-01-11", "close": 3.375, "volume": 1800.0}, {"date": "2019-01-15", "close": 3.75, "volume": 12580.0}, {"date": "2019-01-16", "close": 3.5, "volume": 1754.0}, {"date": "2019-01-17", "close": 3.625, "volume": 2205.0}, {"date": "2019-01-18", "close": 3.625, "volume": 3647.0}, {"date": "2019-01-21", "close": 3.5, "volume": 3757.0}, {"date": "2019-01-22", "close": 3.625, "volume": 2960.0}, {"date": "2019-01-23", "close": 3.625, "volume": 688.0}, {"date": "2019-01-24", "close": 3.625, "volume": 3964.0}, {"date": "2019-01-25", "close": 3.5, "volume": 2379.0}, {"date": "2019-01-29", "close": 3.625, "volume": 800.0}, {"date": "2019-01-30", "close": 3.125, "volume": 19332.0}, {"date": "2019-01-31", "close": 3.375, "volume": 2262.0}, {"date": "2019-02-01", "close": 3.125, "volume": 1168.0}, {"date": "2019-02-04", "close": 3.375, "volume": 288.0}, {"date": "2019-02-05", "close": 3.25, "volume": 6070.0}, {"date": "2019-02-06", "close": 3.25, "volume": 6563.0}, {"date": "2019-02-07", "close": 3.5, "volume": 5600.0}, {"date": "2019-02-08", "close": 3.25, "volume": 1840.0}, {"date": "2019-02-11", "close": 3.25, "volume": 1259.0}, {"date": "2019-02-12", "close": 3.375, "volume": 176.0}, {"date": "2019-02-14", "close": 3.625, "volume": 3680.0}, {"date": "2019-02-15", "close": 3.5, "volume": 2187.0}, {"date": "2019-02-18", "close": 3.5, "volume": 6711.0}, {"date": "2019-02-19", "close": 3.5, "volume": 9804.0}, {"date": "2019-02-21", "close": 3.5, "volume": 4666.0}, {"date": "2019-02-22", "close": 3.375, "volume": 7393.0}, {"date": "2019-02-25", "close": 3.5, "volume": 13007.0}, {"date": "2019-02-26", "close": 3.625, "volume": 12861.0}, {"date": "2019-02-27", "close": 3.625, "volume": 5173.0}, {"date": "2019-02-28", "close": 3.5, "volume": 4488.0}, {"date": "2019-03-01", "close": 3.5, "volume": 4534.0}, {"date": "2019-03-04", "close": 3.5, "volume": 418.0}, {"date": "2019-03-05", "close": 3.375, "volume": 258.0}, {"date": "2019-03-06", "close": 3.375, "volume": 447.0}, {"date": "2019-03-11", "close": 3.25, "volume": 5722.0}, {"date": "2019-03-12", "close": 3.375, "volume": 154.0}, {"date": "2019-03-13", "close": 3.25, "volume": 5760.0}, {"date": "2019-03-14", "close": 3.25, "volume": 6142.0}, {"date": "2019-03-15", "close": 3.125, "volume": 1859.0}, {"date": "2019-03-18", "close": 3.125, "volume": 1543.0}, {"date": "2019-03-19", "close": 3.125, "volume": 3289.0}, {"date": "2019-03-20", "close": 3.125, "volume": 3142.0}, {"date": "2019-03-21", "close": 3.125, "volume": 1347.0}, {"date": "2019-03-22", "close": 3.125, "volume": 6372.0}, {"date": "2019-03-25", "close": 3.125, "volume": 1712.0}, {"date": "2019-03-26", "close": 3.0, "volume": 9753.0}, {"date": "2019-03-27", "close": 3.0, "volume": 15896.0}, {"date": "2019-03-28", "close": 3.0, "volume": 2350.0}, {"date": "2019-03-29", "close": 3.0, "volume": 373.0}, {"date": "2019-04-01", "close": 3.0, "volume": 4895.0}, {"date": "2019-04-02", "close": 3.125, "volume": 662.0}, {"date": "2019-04-03", "close": 3.25, "volume": 3285.0}, {"date": "2019-04-04", "close": 3.125, "volume": 297.0}, {"date": "2019-04-05", "close": 3.25, "volume": 800.0}, {"date": "2019-04-08", "close": 3.125, "volume": 4720.0}, {"date": "2019-04-09", "close": 3.25, "volume": 9818.0}, {"date": "2019-04-10", "close": 3.125, "volume": 3989.0}, {"date": "2019-04-11", "close": 3.0, "volume": 7198.0}, {"date": "2019-04-12", "close": 3.25, "volume": 1448.0}, {"date": "2019-04-15", "close": 3.125, "volume": 4373.0}, {"date": "2019-04-16", "close": 3.0, "volume": 4088.0}, {"date": "2019-04-17", "close": 3.0, "volume": 6172.0}, {"date": "2019-04-18", "close": 3.125, "volume": 1597.0}, {"date": "2019-04-23", "close": 2.875, "volume": 3303.0}, {"date": "2019-04-24", "close": 2.875, "volume": 847.0}, {"date": "2019-04-26", "close": 2.875, "volume": 10016.0}, {"date": "2019-04-29", "close": 2.75, "volume": 17161.0}, {"date": "2019-04-30", "close": 2.75, "volume": 4261.0}, {"date": "2019-05-01", "close": 2.75, "volume": 5082.0}, {"date": "2019-05-02", "close": 2.625, "volume": 917.0}, {"date": "2019-05-03", "close": 2.625, "volume": 2791.0}, {"date": "2019-05-06", "close": 2.75, "volume": 1080.0}, {"date": "2019-05-07", "close": 3.0, "volume": 16376.0}, {"date": "2019-05-08", "close": 3.125, "volume": 7933.0}, {"date": "2019-05-09", "close": 3.125, "volume": 1147.0}, {"date": "2019-05-10", "close": 2.875, "volume": 735.0}, {"date": "2019-05-13", "close": 3.0, "volume": 120.0}, {"date": "2019-05-14", "close": 3.25, "volume": 916.0}, {"date": "2019-05-15", "close": 3.125, "volume": 20309.0}, {"date": "2019-05-16", "close": 3.125, "volume": 1561.0}, {"date": "2019-05-17", "close": 3.0, "volume": 720.0}, {"date": "2019-05-20", "close": 2.875, "volume": 800.0}, {"date": "2019-05-21", "close": 3.0, "volume": 3458.0}, {"date": "2019-05-22", "close": 2.875, "volume": 800.0}, {"date": "2019-05-23", "close": 2.875, "volume": 12528.0}, {"date": "2019-05-24", "close": 2.875, "volume": 2153.0}, {"date": "2019-05-27", "close": 3.0, "volume": 480.0}, {"date": "2019-05-28", "close": 2.875, "volume": 400.0}, {"date": "2019-05-29", "close": 2.75, "volume": 1727.0}, {"date": "2019-05-30", "close": 2.75, "volume": 1587.0}, {"date": "2019-05-31", "close": 2.75, "volume": 15356.0}, {"date": "2019-06-03", "close": 2.75, "volume": 7718.0}, {"date": "2019-06-04", "close": 2.875, "volume": 4285.0}, {"date": "2019-06-05", "close": 2.75, "volume": 600.0}, {"date": "2019-06-06", "close": 2.625, "volume": 8579.0}, {"date": "2019-06-07", "close": 2.75, "volume": 3529.0}, {"date": "2019-06-11", "close": 2.75, "volume": 5065.0}, {"date": "2019-06-12", "close": 2.75, "volume": 2651.0}, {"date": "2019-06-13", "close": 2.75, "volume": 4276.0}, {"date": "2019-06-14", "close": 2.75, "volume": 1653.0}, {"date": "2019-06-17", "close": 2.625, "volume": 2120.0}, {"date": "2019-06-18", "close": 2.625, "volume": 4313.0}, {"date": "2019-06-19", "close": 2.625, "volume": 2068.0}, {"date": "2019-06-20", "close": 2.625, "volume": 11482.0}, {"date": "2019-06-21", "close": 2.5, "volume": 10024.0}, {"date": "2019-06-24", "close": 2.5, "volume": 41535.0}, {"date": "2019-06-25", "close": 2.5, "volume": 5514.0}, {"date": "2019-06-26", "close": 2.5, "volume": 9192.0}, {"date": "2019-06-27", "close": 2.5, "volume": 3594.0}, {"date": "2019-06-28", "close": 2.375, "volume": 4884.0}, {"date": "2019-07-01", "close": 2.375, "volume": 11599.0}, {"date": "2019-07-02", "close": 2.25, "volume": 1288.0}, {"date": "2019-07-03", "close": 2.25, "volume": 5146.0}, {"date": "2019-07-04", "close": 2.125, "volume": 62564.0}, {"date": "2019-07-08", "close": 2.125, "volume": 2092.0}, {"date": "2019-07-09", "close": 2.125, "volume": 2435.0}, {"date": "2019-07-10", "close": 2.25, "volume": 5680.0}, {"date": "2019-07-11", "close": 2.0, "volume": 400.0}, {"date": "2019-07-12", "close": 2.25, "volume": 438.0}, {"date": "2019-07-15", "close": 2.0, "volume": 10477.0}, {"date": "2019-07-16", "close": 2.125, "volume": 2988.0}, {"date": "2019-07-17", "close": 2.125, "volume": 5238.0}, {"date": "2019-07-18", "close": 2.125, "volume": 11546.0}, {"date": "2019-07-19", "close": 2.25, "volume": 11305.0}, {"date": "2019-07-22", "close": 2.5, "volume": 24558.0}, {"date": "2019-07-23", "close": 2.375, "volume": 10280.0}, {"date": "2019-07-24", "close": 2.5, "volume": 13974.0}, {"date": "2019-07-25", "close": 2.375, "volume": 13464.0}, {"date": "2019-07-26", "close": 2.0, "volume": 6481.0}, {"date": "2019-07-30", "close": 1.875, "volume": 4747.0}, {"date": "2019-07-31", "close": 1.875, "volume": 39517.0}, {"date": "2019-08-01", "close": 1.875, "volume": 1180.0}, {"date": "2019-08-02", "close": 1.875, "volume": 8416.0}, {"date": "2019-08-05", "close": 2.0, "volume": 4098.0}, {"date": "2019-08-08", "close": 2.0, "volume": 33760.0}, {"date": "2019-08-09", "close": 2.0, "volume": 13487.0}, {"date": "2019-08-12", "close": 2.0, "volume": 8792.0}, {"date": "2019-08-14", "close": 2.25, "volume": 12224.0}, {"date": "2019-08-15", "close": 2.125, "volume": 14767.0}, {"date": "2019-08-16", "close": 2.25, "volume": 3460.0}, {"date": "2019-08-19", "close": 2.25, "volume": 5041.0}, {"date": "2019-08-20", "close": 2.25, "volume": 7700.0}, {"date": "2019-08-21", "close": 2.25, "volume": 267.0}, {"date": "2019-08-22", "close": 2.125, "volume": 2400.0}, {"date": "2019-08-23", "close": 2.375, "volume": 3590.0}, {"date": "2019-08-26", "close": 2.375, "volume": 1480.0}, {"date": "2019-08-27", "close": 2.125, "volume": 211.0}, {"date": "2019-08-28", "close": 2.25, "volume": 6024.0}, {"date": "2019-08-29", "close": 2.25, "volume": 1760.0}, {"date": "2019-08-30", "close": 2.25, "volume": 720.0}, {"date": "2019-09-02", "close": 2.25, "volume": 2907.0}, {"date": "2019-09-03", "close": 2.125, "volume": 2964.0}, {"date": "2019-09-04", "close": 2.375, "volume": 6035.0}, {"date": "2019-09-05", "close": 2.375, "volume": 1293.0}, {"date": "2019-09-06", "close": 2.25, "volume": 5003.0}, {"date": "2019-09-09", "close": 2.5, "volume": 524.0}, {"date": "2019-09-10", "close": 2.375, "volume": 2177.0}, {"date": "2019-09-11", "close": 2.25, "volume": 2400.0}, {"date": "2019-09-12", "close": 2.5, "volume": 4800.0}, {"date": "2019-09-13", "close": 2.5, "volume": 14496.0}, {"date": "2019-09-16", "close": 2.625, "volume": 7443.0}, {"date": "2019-09-17", "close": 2.625, "volume": 9221.0}, {"date": "2019-09-20", "close": 2.375, "volume": 1600.0}, {"date": "2019-09-23", "close": 2.5, "volume": 12649.0}, {"date": "2019-09-25", "close": 2.5, "volume": 1200.0}, {"date": "2019-09-26", "close": 2.5, "volume": 400.0}, {"date": "2019-09-27", "close": 2.25, "volume": 2371.0}, {"date": "2019-09-30", "close": 2.25, "volume": 6235.0}, {"date": "2019-10-01", "close": 2.375, "volume": 690.0}, {"date": "2019-10-02", "close": 2.25, "volume": 10053.0}, {"date": "2019-10-03", "close": 2.25, "volume": 1016.0}, {"date": "2019-10-08", "close": 2.25, "volume": 1212.0}, {"date": "2019-10-09", "close": 2.25, "volume": 374.0}, {"date": "2019-10-10", "close": 2.125, "volume": 15334.0}, {"date": "2019-10-14", "close": 2.125, "volume": 1893.0}, {"date": "2019-10-15", "close": 2.125, "volume": 17917.0}, {"date": "2019-10-16", "close": 2.125, "volume": 2629.0}, {"date": "2019-10-18", "close": 2.0, "volume": 53.0}, {"date": "2019-10-21", "close": 2.125, "volume": 1078.0}, {"date": "2019-10-22", "close": 2.125, "volume": 800.0}, {"date": "2019-10-25", "close": 2.0, "volume": 14848.0}, {"date": "2019-10-28", "close": 2.0, "volume": 20967.0}, {"date": "2019-10-29", "close": 1.875, "volume": 5040.0}, {"date": "2019-10-30", "close": 1.75, "volume": 7510.0}, {"date": "2019-10-31", "close": 1.875, "volume": 8091.0}, {"date": "2019-11-01", "close": 1.875, "volume": 467.0}, {"date": "2019-11-04", "close": 1.75, "volume": 45497.0}, {"date": "2019-11-05", "close": 1.625, "volume": 1974.0}, {"date": "2019-11-06", "close": 1.75, "volume": 3970.0}, {"date": "2019-11-07", "close": 1.75, "volume": 5028.0}, {"date": "2019-11-08", "close": 1.875, "volume": 10214.0}, {"date": "2019-11-11", "close": 1.875, "volume": 1265.0}, {"date": "2019-11-13", "close": 1.875, "volume": 528.0}, {"date": "2019-11-14", "close": 1.75, "volume": 35259.0}, {"date": "2019-11-15", "close": 1.875, "volume": 20575.0}, {"date": "2019-11-18", "close": 1.875, "volume": 15108.0}, {"date": "2019-11-19", "close": 1.875, "volume": 529.0}, {"date": "2019-11-22", "close": 1.75, "volume": 2708.0}, {"date": "2019-11-26", "close": 1.875, "volume": 1440.0}, {"date": "2019-11-27", "close": 1.75, "volume": 6800.0}, {"date": "2019-11-28", "close": 1.625, "volume": 21904.0}, {"date": "2019-11-29", "close": 1.75, "volume": 21767.0}, {"date": "2019-12-02", "close": 1.625, "volume": 5061.0}, {"date": "2019-12-03", "close": 1.625, "volume": 3294.0}, {"date": "2019-12-04", "close": 1.75, "volume": 320.0}, {"date": "2019-12-05", "close": 1.625, "volume": 2400.0}, {"date": "2019-12-09", "close": 1.625, "volume": 5277.0}, {"date": "2019-12-10", "close": 1.625, "volume": 1200.0}, {"date": "2019-12-12", "close": 1.625, "volume": 4081.0}, {"date": "2019-12-13", "close": 1.625, "volume": 4635.0}, {"date": "2019-12-16", "close": 1.625, "volume": 4016.0}, {"date": "2019-12-17", "close": 1.625, "volume": 818.0}, {"date": "2019-12-19", "close": 1.625, "volume": 2527.0}, {"date": "2019-12-23", "close": 1.625, "volume": 1200.0}, {"date": "2019-12-27", "close": 1.625, "volume": 1264.0}, {"date": "2019-12-30", "close": 1.625, "volume": 14673.0}, {"date": "2020-01-02", "close": 1.625, "volume": 930.0}, {"date": "2020-01-03", "close": 1.625, "volume": 947.0}, {"date": "2020-01-06", "close": 1.625, "volume": 320.0}, {"date": "2020-01-07", "close": 1.5, "volume": 19956.0}, {"date": "2020-01-09", "close": 1.5, "volume": 14923.0}, {"date": "2020-01-10", "close": 1.625, "volume": 17900.0}, {"date": "2020-01-13", "close": 1.5, "volume": 1783.0}, {"date": "2020-01-14", "close": 1.625, "volume": 4000.0}, {"date": "2020-01-15", "close": 1.625, "volume": 4718.0}, {"date": "2020-01-16", "close": 1.75, "volume": 633.0}, {"date": "2020-01-17", "close": 1.75, "volume": 10000.0}, {"date": "2020-01-20", "close": 1.625, "volume": 5680.0}, {"date": "2020-01-21", "close": 1.625, "volume": 2720.0}, {"date": "2020-01-22", "close": 1.5, "volume": 3280.0}, {"date": "2020-01-23", "close": 1.5, "volume": 1200.0}, {"date": "2020-01-24", "close": 1.5, "volume": 2428.0}, {"date": "2020-01-28", "close": 1.5, "volume": 9820.0}, {"date": "2020-01-29", "close": 1.5, "volume": 13417.0}, {"date": "2020-01-30", "close": 1.5, "volume": 14549.0}, {"date": "2020-01-31", "close": 1.5, "volume": 10595.0}, {"date": "2020-02-03", "close": 1.5, "volume": 938.0}, {"date": "2020-02-04", "close": 1.5, "volume": 2342.0}, {"date": "2020-02-05", "close": 1.5, "volume": 14528.0}, {"date": "2020-02-06", "close": 1.75, "volume": 3600.0}, {"date": "2020-02-07", "close": 1.5, "volume": 3730.0}, {"date": "2020-02-10", "close": 1.625, "volume": 4806.0}, {"date": "2020-02-12", "close": 1.5, "volume": 24498.0}, {"date": "2020-02-13", "close": 1.5, "volume": 7211.0}, {"date": "2020-02-14", "close": 1.375, "volume": 15439.0}, {"date": "2020-02-17", "close": 1.375, "volume": 464.0}, {"date": "2020-02-18", "close": 1.25, "volume": 2159.0}, {"date": "2020-02-19", "close": 1.375, "volume": 2552.0}, {"date": "2020-02-20", "close": 1.375, "volume": 218.0}, {"date": "2020-02-21", "close": 1.25, "volume": 22134.0}, {"date": "2020-02-24", "close": 1.25, "volume": 9623.0}, {"date": "2020-02-25", "close": 1.25, "volume": 5362.0}, {"date": "2020-02-26", "close": 1.125, "volume": 55.0}, {"date": "2020-02-27", "close": 1.125, "volume": 9080.0}, {"date": "2020-02-28", "close": 1.125, "volume": 5266.0}, {"date": "2020-03-02", "close": 1.25, "volume": 6495.0}, {"date": "2020-03-06", "close": 1.0, "volume": 1494.0}, {"date": "2020-03-09", "close": 1.0, "volume": 28174.0}, {"date": "2020-03-10", "close": 0.875, "volume": 13867.0}, {"date": "2020-03-11", "close": 0.75, "volume": 30996.0}, {"date": "2020-03-12", "close": 0.875, "volume": 54383.0}, {"date": "2020-03-13", "close": 1.0, "volume": 7444.0}, {"date": "2020-03-16", "close": 0.875, "volume": 1547.0}, {"date": "2020-03-17", "close": 0.875, "volume": 880.0}, {"date": "2020-03-18", "close": 0.75, "volume": 17200.0}, {"date": "2020-03-19", "close": 0.75, "volume": 7353.0}, {"date": "2020-03-20", "close": 0.875, "volume": 800.0}, {"date": "2020-03-23", "close": 0.625, "volume": 19076.0}, {"date": "2020-03-24", "close": 0.625, "volume": 12597.0}, {"date": "2020-03-25", "close": 0.625, "volume": 9872.0}, {"date": "2020-03-26", "close": 0.625, "volume": 22410.0}, {"date": "2020-03-27", "close": 0.625, "volume": 15344.0}, {"date": "2020-03-31", "close": 0.75, "volume": 8634.0}, {"date": "2020-04-01", "close": 0.875, "volume": 11269.0}, {"date": "2020-04-02", "close": 0.75, "volume": 5573.0}, {"date": "2020-04-06", "close": 0.75, "volume": 8120.0}, {"date": "2020-04-07", "close": 0.75, "volume": 1268.0}, {"date": "2020-04-09", "close": 0.875, "volume": 1544.0}, {"date": "2020-04-14", "close": 0.875, "volume": 8000.0}, {"date": "2020-04-15", "close": 0.875, "volume": 2600.0}, {"date": "2020-04-16", "close": 0.875, "volume": 8995.0}, {"date": "2020-04-17", "close": 1.0, "volume": 5495.0}, {"date": "2020-04-20", "close": 1.0, "volume": 15945.0}, {"date": "2020-04-21", "close": 1.0, "volume": 15694.0}, {"date": "2020-04-22", "close": 0.875, "volume": 25208.0}, {"date": "2020-04-23", "close": 0.875, "volume": 11120.0}, {"date": "2020-04-24", "close": 0.875, "volume": 5926.0}, {"date": "2020-04-27", "close": 0.875, "volume": 2458.0}, {"date": "2020-04-28", "close": 0.875, "volume": 2773.0}, {"date": "2020-04-29", "close": 0.875, "volume": 4187.0}, {"date": "2020-04-30", "close": 1.0, "volume": 3692.0}, {"date": "2020-05-01", "close": 1.0, "volume": 6800.0}, {"date": "2020-05-04", "close": 1.125, "volume": 16883.0}, {"date": "2020-05-05", "close": 1.0, "volume": 15440.0}, {"date": "2020-05-06", "close": 1.0, "volume": 2083.0}, {"date": "2020-05-08", "close": 1.0, "volume": 16450.0}, {"date": "2020-05-11", "close": 1.25, "volume": 9241.0}, {"date": "2020-05-12", "close": 1.0, "volume": 9643.0}, {"date": "2020-05-13", "close": 1.0, "volume": 2806.0}, {"date": "2020-05-14", "close": 1.0, "volume": 3032.0}, {"date": "2020-05-15", "close": 0.875, "volume": 2800.0}, {"date": "2020-05-18", "close": 1.0, "volume": 2974.0}, {"date": "2020-05-19", "close": 1.0, "volume": 1600.0}, {"date": "2020-05-20", "close": 1.125, "volume": 9382.0}, {"date": "2020-05-21", "close": 1.125, "volume": 8464.0}, {"date": "2020-05-22", "close": 1.125, "volume": 5255.0}, {"date": "2020-05-25", "close": 1.125, "volume": 14525.0}, {"date": "2020-05-26", "close": 1.125, "volume": 1696.0}, {"date": "2020-05-27", "close": 1.25, "volume": 9606.0}, {"date": "2020-05-28", "close": 1.125, "volume": 5464.0}, {"date": "2020-05-29", "close": 1.125, "volume": 800.0}, {"date": "2020-06-01", "close": 1.125, "volume": 2600.0}, {"date": "2020-06-02", "close": 1.0, "volume": 8034.0}, {"date": "2020-06-03", "close": 1.125, "volume": 375.0}, {"date": "2020-06-04", "close": 1.125, "volume": 990.0}, {"date": "2020-06-05", "close": 1.5, "volume": 148178.0}, {"date": "2020-06-09", "close": 1.375, "volume": 12296.0}, {"date": "2020-06-10", "close": 1.5, "volume": 21060.0}, {"date": "2020-06-11", "close": 1.25, "volume": 30966.0}, {"date": "2020-06-12", "close": 1.25, "volume": 22410.0}, {"date": "2020-06-15", "close": 1.0, "volume": 6395.0}, {"date": "2020-06-16", "close": 1.125, "volume": 10650.0}, {"date": "2020-06-19", "close": 1.125, "volume": 4150.0}, {"date": "2020-06-22", "close": 1.0, "volume": 23976.0}, {"date": "2020-06-23", "close": 1.125, "volume": 7716.0}, {"date": "2020-06-24", "close": 1.125, "volume": 1600.0}, {"date": "2020-06-25", "close": 1.0, "volume": 6427.0}, {"date": "2020-06-26", "close": 1.0, "volume": 3041.0}, {"date": "2020-06-29", "close": 1.0, "volume": 7171.0}, {"date": "2020-06-30", "close": 1.0, "volume": 14745.0}, {"date": "2020-07-02", "close": 1.0, "volume": 154.0}, {"date": "2020-07-03", "close": 1.0, "volume": 3876.0}, {"date": "2020-07-06", "close": 1.125, "volume": 10400.0}, {"date": "2020-07-07", "close": 1.25, "volume": 4800.0}, {"date": "2020-07-08", "close": 1.25, "volume": 1280.0}, {"date": "2020-07-09", "close": 1.125, "volume": 86.0}, {"date": "2020-07-10", "close": 1.125, "volume": 5795.0}, {"date": "2020-07-13", "close": 1.25, "volume": 2000.0}, {"date": "2020-07-15", "close": 1.25, "volume": 1910.0}, {"date": "2020-07-16", "close": 1.25, "volume": 282.0}, {"date": "2020-07-17", "close": 1.25, "volume": 5710.0}, {"date": "2020-07-20", "close": 1.25, "volume": 3352.0}, {"date": "2020-07-21", "close": 1.25, "volume": 6401.0}, {"date": "2020-07-23", "close": 1.25, "volume": 6464.0}, {"date": "2020-07-27", "close": 1.25, "volume": 6400.0}, {"date": "2020-07-28", "close": 1.25, "volume": 6946.0}, {"date": "2020-07-29", "close": 1.25, "volume": 800.0}, {"date": "2020-07-30", "close": 1.375, "volume": 400.0}, {"date": "2020-08-03", "close": 1.25, "volume": 12416.0}, {"date": "2020-08-04", "close": 1.25, "volume": 5048.0}, {"date": "2020-08-05", "close": 1.5, "volume": 4761.0}, {"date": "2020-08-06", "close": 1.625, "volume": 25172.0}, {"date": "2020-08-07", "close": 1.625, "volume": 819.0}, {"date": "2020-08-10", "close": 1.625, "volume": 1463.0}, {"date": "2020-08-11", "close": 1.875, "volume": 55678.0}, {"date": "2020-08-12", "close": 1.75, "volume": 10408.0}, {"date": "2020-08-13", "close": 1.75, "volume": 1776.0}, {"date": "2020-08-14", "close": 1.75, "volume": 14591.0}, {"date": "2020-08-17", "close": 1.5, "volume": 21706.0}, {"date": "2020-08-18", "close": 1.5, "volume": 6233.0}, {"date": "2020-08-19", "close": 1.375, "volume": 4896.0}, {"date": "2020-08-20", "close": 1.375, "volume": 6368.0}, {"date": "2020-08-21", "close": 1.375, "volume": 2015.0}, {"date": "2020-08-24", "close": 1.375, "volume": 11508.0}, {"date": "2020-08-25", "close": 1.25, "volume": 6323.0}, {"date": "2020-08-26", "close": 1.375, "volume": 19267.0}, {"date": "2020-08-27", "close": 1.375, "volume": 16391.0}, {"date": "2020-08-28", "close": 1.375, "volume": 2184.0}, {"date": "2020-08-31", "close": 1.375, "volume": 17600.0}, {"date": "2020-09-01", "close": 1.25, "volume": 10401.0}, {"date": "2020-09-02", "close": 1.25, "volume": 5200.0}, {"date": "2020-09-03", "close": 1.25, "volume": 21956.0}, {"date": "2020-09-04", "close": 1.25, "volume": 693.0}, {"date": "2020-09-07", "close": 1.375, "volume": 36853.0}, {"date": "2020-09-08", "close": 1.375, "volume": 934.0}, {"date": "2020-09-09", "close": 1.375, "volume": 6400.0}, {"date": "2020-09-10", "close": 1.375, "volume": 13996.0}, {"date": "2020-09-11", "close": 1.375, "volume": 3600.0}, {"date": "2020-09-14", "close": 1.5, "volume": 68397.0}, {"date": "2020-09-18", "close": 1.375, "volume": 36303.0}, {"date": "2020-09-21", "close": 1.625, "volume": 21841.0}, {"date": "2020-09-22", "close": 1.75, "volume": 4959.0}, {"date": "2020-09-23", "close": 1.625, "volume": 7300.0}, {"date": "2020-09-24", "close": 1.5, "volume": 15785.0}, {"date": "2020-09-25", "close": 1.75, "volume": 7357.0}, {"date": "2020-09-28", "close": 1.5, "volume": 25021.0}, {"date": "2020-09-29", "close": 1.5, "volume": 15676.0}, {"date": "2020-09-30", "close": 1.5, "volume": 1719.0}, {"date": "2020-10-01", "close": 1.5, "volume": 1932.0}, {"date": "2020-10-02", "close": 1.625, "volume": 7516.0}, {"date": "2020-10-05", "close": 1.5, "volume": 5183.0}, {"date": "2020-10-06", "close": 1.5, "volume": 1576.0}, {"date": "2020-10-07", "close": 1.5, "volume": 628.0}, {"date": "2020-10-08", "close": 1.625, "volume": 6247.0}, {"date": "2020-10-09", "close": 1.625, "volume": 11948.0}, {"date": "2020-10-12", "close": 1.625, "volume": 8594.0}, {"date": "2020-10-13", "close": 1.625, "volume": 12930.0}, {"date": "2020-10-14", "close": 1.625, "volume": 6703.0}, {"date": "2020-10-15", "close": 1.625, "volume": 2121.0}, {"date": "2020-10-16", "close": 1.625, "volume": 4000.0}, {"date": "2020-10-19", "close": 1.5, "volume": 5920.0}, {"date": "2020-10-20", "close": 1.625, "volume": 2588.0}, {"date": "2020-10-21", "close": 1.625, "volume": 8080.0}, {"date": "2020-10-22", "close": 1.75, "volume": 15229.0}, {"date": "2020-10-23", "close": 1.75, "volume": 51233.0}, {"date": "2020-10-26", "close": 1.75, "volume": 2836.0}, {"date": "2020-10-27", "close": 1.625, "volume": 3301.0}, {"date": "2020-10-28", "close": 1.625, "volume": 9203.0}, {"date": "2020-10-30", "close": 1.625, "volume": 195.0}, {"date": "2020-11-02", "close": 2.375, "volume": 884486.0}, {"date": "2020-11-03", "close": 2.125, "volume": 124606.0}, {"date": "2020-11-04", "close": 2.125, "volume": 31265.0}, {"date": "2020-11-05", "close": 2.125, "volume": 50346.0}, {"date": "2020-11-06", "close": 2.25, "volume": 30679.0}, {"date": "2020-11-09", "close": 3.0, "volume": 107359.0}, {"date": "2020-11-10", "close": 2.5, "volume": 57856.0}, {"date": "2020-11-11", "close": 2.5, "volume": 9106.0}, {"date": "2020-11-12", "close": 2.375, "volume": 12896.0}, {"date": "2020-11-13", "close": 2.375, "volume": 19312.0}, {"date": "2020-11-16", "close": 2.5, "volume": 3684.0}, {"date": "2020-11-17", "close": 2.625, "volume": 23360.0}, {"date": "2020-11-18", "close": 3.25, "volume": 99712.0}, {"date": "2020-11-19", "close": 3.5, "volume": 237701.0}, {"date": "2020-11-20", "close": 3.25, "volume": 40719.0}, {"date": "2020-11-23", "close": 2.875, "volume": 23380.0}, {"date": "2020-11-24", "close": 2.875, "volume": 7728.0}, {"date": "2020-11-25", "close": 2.875, "volume": 13826.0}, {"date": "2020-11-26", "close": 2.875, "volume": 17620.0}, {"date": "2020-11-27", "close": 2.875, "volume": 20529.0}, {"date": "2020-11-30", "close": 3.0, "volume": 10858.0}, {"date": "2020-12-01", "close": 3.0, "volume": 453.0}, {"date": "2020-12-02", "close": 2.75, "volume": 25449.0}, {"date": "2020-12-03", "close": 2.875, "volume": 12530.0}, {"date": "2020-12-04", "close": 2.75, "volume": 2684.0}, {"date": "2020-12-07", "close": 3.0, "volume": 73473.0}, {"date": "2020-12-08", "close": 3.375, "volume": 36298.0}, {"date": "2020-12-09", "close": 3.375, "volume": 16566.0}, {"date": "2020-12-10", "close": 3.25, "volume": 31621.0}, {"date": "2020-12-11", "close": 3.375, "volume": 33333.0}, {"date": "2020-12-14", "close": 3.25, "volume": 21467.0}, {"date": "2020-12-15", "close": 3.25, "volume": 8455.0}, {"date": "2020-12-16", "close": 3.375, "volume": 41233.0}, {"date": "2020-12-17", "close": 3.25, "volume": 40236.0}, {"date": "2020-12-18", "close": 3.0, "volume": 4135.0}, {"date": "2020-12-21", "close": 2.875, "volume": 17571.0}, {"date": "2020-12-22", "close": 3.0, "volume": 10913.0}, {"date": "2020-12-23", "close": 2.875, "volume": 8543.0}, {"date": "2020-12-24", "close": 2.875, "volume": 8787.0}, {"date": "2020-12-29", "close": 2.875, "volume": 1455.0}, {"date": "2020-12-30", "close": 2.875, "volume": 1996.0}, {"date": "2020-12-31", "close": 2.75, "volume": 3111.0}, {"date": "2021-01-04", "close": 2.875, "volume": 7682.0}, {"date": "2021-01-05", "close": 2.875, "volume": 2718.0}, {"date": "2021-01-06", "close": 2.875, "volume": 5136.0}, {"date": "2021-01-07", "close": 2.875, "volume": 5051.0}, {"date": "2021-01-08", "close": 2.875, "volume": 19932.0}, {"date": "2021-01-11", "close": 3.25, "volume": 6583.0}, {"date": "2021-01-12", "close": 3.0, "volume": 4107.0}, {"date": "2021-01-13", "close": 3.125, "volume": 1008.0}, {"date": "2021-01-14", "close": 3.0, "volume": 34555.0}, {"date": "2021-01-15", "close": 3.125, "volume": 21356.0}, {"date": "2021-01-18", "close": 3.0, "volume": 8865.0}, {"date": "2021-01-19", "close": 3.0, "volume": 4763.0}, {"date": "2021-01-20", "close": 3.0, "volume": 16857.0}, {"date": "2021-01-21", "close": 2.75, "volume": 25875.0}, {"date": "2021-01-22", "close": 2.75, "volume": 4672.0}, {"date": "2021-01-25", "close": 2.875, "volume": 944.0}, {"date": "2021-01-27", "close": 2.875, "volume": 42668.0}, {"date": "2021-01-28", "close": 3.125, "volume": 35047.0}, {"date": "2021-01-29", "close": 4.0, "volume": 239900.0}, {"date": "2021-02-02", "close": 3.75, "volume": 339170.0}, {"date": "2021-02-03", "close": 3.75, "volume": 81501.0}, {"date": "2021-02-04", "close": 3.625, "volume": 46533.0}, {"date": "2021-02-05", "close": 3.375, "volume": 53427.0}, {"date": "2021-02-08", "close": 3.5, "volume": 20733.0}, {"date": "2021-02-09", "close": 3.75, "volume": 23192.0}, {"date": "2021-02-10", "close": 3.5, "volume": 11754.0}, {"date": "2021-02-11", "close": 3.625, "volume": 27950.0}, {"date": "2021-02-12", "close": 3.625, "volume": 15262.0}, {"date": "2021-02-15", "close": 3.625, "volume": 16555.0}, {"date": "2021-02-16", "close": 3.875, "volume": 47294.0}, {"date": "2021-02-17", "close": 3.625, "volume": 38038.0}, {"date": "2021-02-18", "close": 3.5, "volume": 23019.0}, {"date": "2021-02-19", "close": 3.5, "volume": 6253.0}, {"date": "2021-02-22", "close": 3.75, "volume": 23313.0}, {"date": "2021-02-23", "close": 3.625, "volume": 21282.0}, {"date": "2021-02-24", "close": 3.625, "volume": 48693.0}, {"date": "2021-02-25", "close": 3.5, "volume": 2715.0}, {"date": "2021-02-26", "close": 3.75, "volume": 7830.0}, {"date": "2021-03-01", "close": 3.5, "volume": 3023.0}, {"date": "2021-03-02", "close": 3.625, "volume": 10325.0}, {"date": "2021-03-03", "close": 3.625, "volume": 15890.0}, {"date": "2021-03-04", "close": 3.375, "volume": 45292.0}, {"date": "2021-03-09", "close": 3.25, "volume": 50096.0}, {"date": "2021-03-10", "close": 3.375, "volume": 7988.0}, {"date": "2021-03-11", "close": 3.125, "volume": 25708.0}, {"date": "2021-03-12", "close": 3.375, "volume": 5245.0}, {"date": "2021-03-15", "close": 3.0, "volume": 66598.0}, {"date": "2021-03-16", "close": 3.125, "volume": 137436.0}, {"date": "2021-03-17", "close": 3.0, "volume": 48138.0}, {"date": "2021-03-18", "close": 3.0, "volume": 1476.0}, {"date": "2021-03-19", "close": 2.75, "volume": 80096.0}, {"date": "2021-03-22", "close": 2.75, "volume": 46620.0}, {"date": "2021-03-23", "close": 2.75, "volume": 56894.0}, {"date": "2021-03-24", "close": 2.875, "volume": 19806.0}, {"date": "2021-03-25", "close": 3.125, "volume": 16273.0}, {"date": "2021-03-26", "close": 3.0, "volume": 6727.0}, {"date": "2021-03-29", "close": 3.125, "volume": 3852.0}, {"date": "2021-03-30", "close": 3.0, "volume": 31170.0}, {"date": "2021-03-31", "close": 2.875, "volume": 7899.0}, {"date": "2021-04-01", "close": 2.875, "volume": 10505.0}, {"date": "2021-04-06", "close": 3.0, "volume": 12480.0}, {"date": "2021-04-07", "close": 3.0, "volume": 17639.0}, {"date": "2021-04-08", "close": 2.875, "volume": 28140.0}, {"date": "2021-04-09", "close": 2.875, "volume": 16378.0}, {"date": "2021-04-12", "close": 2.875, "volume": 17628.0}, {"date": "2021-04-13", "close": 2.875, "volume": 38453.0}, {"date": "2021-04-14", "close": 3.0, "volume": 6429.0}, {"date": "2021-04-15", "close": 3.0, "volume": 10084.0}, {"date": "2021-04-16", "close": 2.875, "volume": 18470.0}, {"date": "2021-04-19", "close": 2.875, "volume": 2224.0}, {"date": "2021-04-20", "close": 2.875, "volume": 6599.0}, {"date": "2021-04-21", "close": 2.875, "volume": 27143.0}, {"date": "2021-04-22", "close": 2.75, "volume": 15594.0}, {"date": "2021-04-23", "close": 2.875, "volume": 27699.0}, {"date": "2021-04-26", "close": 2.625, "volume": 27282.0}, {"date": "2021-04-27", "close": 3.0, "volume": 23423.0}, {"date": "2021-04-28", "close": 2.75, "volume": 11950.0}, {"date": "2021-04-29", "close": 2.875, "volume": 21623.0}, {"date": "2021-04-30", "close": 2.875, "volume": 12477.0}, {"date": "2021-05-03", "close": 2.875, "volume": 3079.0}, {"date": "2021-05-04", "close": 2.75, "volume": 6387.0}, {"date": "2021-05-05", "close": 2.625, "volume": 18467.0}, {"date": "2021-05-06", "close": 2.75, "volume": 8301.0}, {"date": "2021-05-07", "close": 2.625, "volume": 15880.0}, {"date": "2021-05-10", "close": 3.0, "volume": 46485.0}, {"date": "2021-05-11", "close": 2.75, "volume": 30407.0}, {"date": "2021-05-12", "close": 2.75, "volume": 6970.0}, {"date": "2021-05-13", "close": 2.75, "volume": 12705.0}, {"date": "2021-05-14", "close": 2.75, "volume": 24981.0}, {"date": "2021-05-17", "close": 2.875, "volume": 18005.0}, {"date": "2021-05-18", "close": 2.75, "volume": 12758.0}, {"date": "2021-05-19", "close": 2.625, "volume": 6894.0}, {"date": "2021-05-20", "close": 2.75, "volume": 1424.0}, {"date": "2021-05-21", "close": 2.75, "volume": 11400.0}, {"date": "2021-05-24", "close": 2.875, "volume": 9447.0}, {"date": "2021-05-25", "close": 3.0, "volume": 3194.0}, {"date": "2021-05-26", "close": 3.0, "volume": 10290.0}, {"date": "2021-05-27", "close": 3.0, "volume": 1434.0}, {"date": "2021-05-28", "close": 3.0, "volume": 2239.0}, {"date": "2021-05-31", "close": 2.75, "volume": 16108.0}, {"date": "2021-06-01", "close": 2.75, "volume": 11605.0}, {"date": "2021-06-02", "close": 2.75, "volume": 5759.0}, {"date": "2021-06-03", "close": 2.75, "volume": 987.0}, {"date": "2021-06-04", "close": 2.875, "volume": 5545.0}, {"date": "2021-06-07", "close": 2.625, "volume": 28309.0}, {"date": "2021-06-08", "close": 2.75, "volume": 8278.0}, {"date": "2021-06-09", "close": 2.875, "volume": 8144.0}, {"date": "2021-06-10", "close": 2.75, "volume": 7001.0}, {"date": "2021-06-11", "close": 2.75, "volume": 1066.0}, {"date": "2021-06-15", "close": 2.75, "volume": 6030.0}, {"date": "2021-06-16", "close": 2.75, "volume": 4462.0}, {"date": "2021-06-18", "close": 2.75, "volume": 1316.0}, {"date": "2021-06-21", "close": 2.625, "volume": 7215.0}, {"date": "2021-06-22", "close": 2.625, "volume": 2815.0}, {"date": "2021-06-23", "close": 2.5, "volume": 9950.0}, {"date": "2021-06-24", "close": 2.5, "volume": 8239.0}, {"date": "2021-06-25", "close": 2.8125, "volume": 14512.0}, {"date": "2021-06-28", "close": 2.625, "volume": 13428.0}, {"date": "2021-06-29", "close": 2.625, "volume": 19515.0}, {"date": "2021-06-30", "close": 2.625, "volume": 21749.0}, {"date": "2021-07-01", "close": 2.625, "volume": 3768.0}, {"date": "2021-07-02", "close": 2.875, "volume": 6526.0}, {"date": "2021-07-05", "close": 2.875, "volume": 18744.0}, {"date": "2021-07-06", "close": 2.75, "volume": 8788.0}, {"date": "2021-07-07", "close": 2.75, "volume": 5770.0}, {"date": "2021-07-08", "close": 3.25, "volume": 20931.0}, {"date": "2021-07-09", "close": 3.0, "volume": 12079.0}, {"date": "2021-07-12", "close": 3.0, "volume": 4474.0}, {"date": "2021-07-13", "close": 2.75, "volume": 12941.0}, {"date": "2021-07-14", "close": 2.75, "volume": 4598.0}, {"date": "2021-07-15", "close": 3.125, "volume": 26420.0}, {"date": "2021-07-16", "close": 3.0, "volume": 12140.0}, {"date": "2021-07-19", "close": 2.75, "volume": 259927.0}, {"date": "2021-07-20", "close": 2.625, "volume": 31858.0}, {"date": "2021-07-21", "close": 2.5, "volume": 34955.0}, {"date": "2021-07-22", "close": 2.625, "volume": 17229.0}, {"date": "2021-07-23", "close": 2.625, "volume": 4434.0}, {"date": "2021-07-26", "close": 2.625, "volume": 2130.0}, {"date": "2021-07-27", "close": 2.625, "volume": 3037.0}, {"date": "2021-07-28", "close": 2.5, "volume": 69937.0}, {"date": "2021-07-29", "close": 2.625, "volume": 23885.0}, {"date": "2021-08-02", "close": 2.625, "volume": 9431.0}, {"date": "2021-08-03", "close": 2.625, "volume": 6995.0}, {"date": "2021-08-04", "close": 2.5, "volume": 7396.0}, {"date": "2021-08-05", "close": 2.625, "volume": 1463.0}, {"date": "2021-08-06", "close": 2.5, "volume": 1360.0}, {"date": "2021-08-09", "close": 2.5, "volume": 40798.0}, {"date": "2021-08-10", "close": 2.5, "volume": 11098.0}, {"date": "2021-08-11", "close": 2.375, "volume": 4360.0}, {"date": "2021-08-12", "close": 2.375, "volume": 7705.0}, {"date": "2021-08-13", "close": 2.375, "volume": 5806.0}, {"date": "2021-08-16", "close": 2.5, "volume": 10917.0}, {"date": "2021-08-17", "close": 2.375, "volume": 1348.0}, {"date": "2021-08-18", "close": 2.75, "volume": 13174.0}, {"date": "2021-08-19", "close": 2.625, "volume": 15948.0}, {"date": "2021-08-20", "close": 2.375, "volume": 21530.0}, {"date": "2021-08-23", "close": 2.5, "volume": 8672.0}, {"date": "2021-08-24", "close": 2.5, "volume": 2105.0}, {"date": "2021-08-25", "close": 2.75, "volume": 20250.0}, {"date": "2021-08-26", "close": 2.75, "volume": 14619.0}, {"date": "2021-08-27", "close": 2.75, "volume": 12271.0}, {"date": "2021-08-30", "close": 2.875, "volume": 10908.0}, {"date": "2021-08-31", "close": 3.0, "volume": 16622.0}, {"date": "2021-09-01", "close": 2.875, "volume": 6016.0}, {"date": "2021-09-02", "close": 2.875, "volume": 2187.0}, {"date": "2021-09-03", "close": 2.875, "volume": 6105.0}, {"date": "2021-09-06", "close": 3.0, "volume": 9699.0}, {"date": "2021-09-07", "close": 3.375, "volume": 47450.0}, {"date": "2021-09-08", "close": 3.0, "volume": 25986.0}, {"date": "2021-09-09", "close": 3.75, "volume": 75274.0}, {"date": "2021-09-10", "close": 3.5, "volume": 22884.0}, {"date": "2021-09-13", "close": 3.375, "volume": 6153.0}, {"date": "2021-09-14", "close": 3.875, "volume": 46220.0}, {"date": "2021-09-15", "close": 4.5, "volume": 112260.0}, {"date": "2021-09-16", "close": 4.125, "volume": 27058.0}, {"date": "2021-09-17", "close": 4.125, "volume": 20819.0}, {"date": "2021-09-20", "close": 3.75, "volume": 23322.0}, {"date": "2021-09-21", "close": 3.75, "volume": 33245.0}, {"date": "2021-09-22", "close": 3.75, "volume": 33300.0}, {"date": "2021-09-23", "close": 3.75, "volume": 21798.0}, {"date": "2021-09-24", "close": 3.875, "volume": 8146.0}, {"date": "2021-09-27", "close": 4.0, "volume": 3418.0}, {"date": "2021-09-28", "close": 4.5, "volume": 134661.0}, {"date": "2021-09-29", "close": 5.0, "volume": 52995.0}, {"date": "2021-09-30", "close": 4.875, "volume": 47727.0}, {"date": "2021-10-01", "close": 4.75, "volume": 19580.0}, {"date": "2021-10-04", "close": 5.25, "volume": 54513.0}, {"date": "2021-10-05", "close": 6.5, "volume": 111457.0}, {"date": "2021-10-06", "close": 6.0, "volume": 56152.0}, {"date": "2021-10-07", "close": 5.625, "volume": 39043.0}, {"date": "2021-10-08", "close": 5.375, "volume": 19493.0}, {"date": "2021-10-11", "close": 5.5, "volume": 9628.0}, {"date": "2021-10-12", "close": 5.75, "volume": 15872.0}, {"date": "2021-10-13", "close": 5.5, "volume": 13847.0}, {"date": "2021-10-14", "close": 5.75, "volume": 16868.0}, {"date": "2021-10-15", "close": 5.625, "volume": 35152.0}, {"date": "2021-10-18", "close": 7.125, "volume": 111952.0}, {"date": "2021-10-19", "close": 7.125, "volume": 29558.0}, {"date": "2021-10-20", "close": 6.875, "volume": 17661.0}, {"date": "2021-10-21", "close": 6.75, "volume": 22609.0}, {"date": "2021-10-22", "close": 6.25, "volume": 34283.0}, {"date": "2021-10-25", "close": 7.0, "volume": 11094.0}, {"date": "2021-10-26", "close": 6.5, "volume": 12046.0}, {"date": "2021-10-27", "close": 6.5, "volume": 23136.0}, {"date": "2021-10-28", "close": 5.5, "volume": 57337.0}, {"date": "2021-10-29", "close": 5.875, "volume": 38831.0}, {"date": "2021-11-01", "close": 5.875, "volume": 4962.0}, {"date": "2021-11-02", "close": 5.625, "volume": 10882.0}, {"date": "2021-11-03", "close": 5.625, "volume": 33467.0}, {"date": "2021-11-04", "close": 5.875, "volume": 18715.0}, {"date": "2021-11-05", "close": 5.75, "volume": 9105.0}, {"date": "2021-11-08", "close": 5.5, "volume": 12507.0}, {"date": "2021-11-09", "close": 5.5, "volume": 6072.0}, {"date": "2021-11-10", "close": 5.125, "volume": 44825.0}, {"date": "2021-11-11", "close": 4.875, "volume": 38432.0}, {"date": "2021-11-12", "close": 5.375, "volume": 7632.0}, {"date": "2021-11-15", "close": 5.5, "volume": 16091.0}, {"date": "2021-11-16", "close": 5.625, "volume": 13625.0}, {"date": "2021-11-17", "close": 5.375, "volume": 26775.0}, {"date": "2021-11-18", "close": 4.875, "volume": 12057.0}, {"date": "2021-11-19", "close": 4.625, "volume": 17096.0}, {"date": "2021-11-22", "close": 4.75, "volume": 12027.0}, {"date": "2021-11-23", "close": 5.5, "volume": 65851.0}, {"date": "2021-11-24", "close": 5.125, "volume": 23918.0}, {"date": "2021-11-25", "close": 5.375, "volume": 15396.0}, {"date": "2021-11-26", "close": 5.125, "volume": 11945.0}, {"date": "2021-11-29", "close": 5.5, "volume": 9120.0}, {"date": "2021-11-30", "close": 5.625, "volume": 8329.0}, {"date": "2021-12-01", "close": 5.625, "volume": 10448.0}, {"date": "2021-12-02", "close": 5.5, "volume": 3811.0}, {"date": "2021-12-03", "close": 5.5, "volume": 992.0}, {"date": "2021-12-06", "close": 5.5, "volume": 13244.0}, {"date": "2021-12-07", "close": 5.875, "volume": 1949.0}, {"date": "2021-12-10", "close": 6.75, "volume": 429256.0}, {"date": "2021-12-13", "close": 6.625, "volume": 90949.0}, {"date": "2021-12-14", "close": 6.25, "volume": 54941.0}, {"date": "2021-12-15", "close": 6.0, "volume": 41468.0}, {"date": "2021-12-16", "close": 6.125, "volume": 26724.0}, {"date": "2021-12-17", "close": 5.875, "volume": 81542.0}, {"date": "2021-12-20", "close": 5.625, "volume": 82640.0}, {"date": "2021-12-21", "close": 5.75, "volume": 41047.0}, {"date": "2021-12-22", "close": 5.75, "volume": 17752.0}, {"date": "2021-12-23", "close": 6.0, "volume": 19354.0}, {"date": "2021-12-24", "close": 6.0, "volume": 27553.0}, {"date": "2021-12-29", "close": 6.5, "volume": 29111.0}, {"date": "2021-12-30", "close": 6.375, "volume": 14870.0}, {"date": "2021-12-31", "close": 6.125, "volume": 18093.0}, {"date": "2022-01-04", "close": 6.25, "volume": 33365.0}, {"date": "2022-01-05", "close": 6.375, "volume": 7064.0}, {"date": "2022-01-06", "close": 6.25, "volume": 20953.0}, {"date": "2022-01-07", "close": 6.125, "volume": 8526.0}, {"date": "2022-01-10", "close": 6.125, "volume": 8823.0}, {"date": "2022-01-11", "close": 6.0, "volume": 7422.0}, {"date": "2022-01-12", "close": 6.125, "volume": 8145.0}, {"date": "2022-01-13", "close": 6.25, "volume": 22243.0}, {"date": "2022-01-14", "close": 6.375, "volume": 22759.0}, {"date": "2022-01-17", "close": 6.0, "volume": 15799.0}, {"date": "2022-01-18", "close": 5.875, "volume": 9146.0}, {"date": "2022-01-19", "close": 5.875, "volume": 7940.0}, {"date": "2022-01-20", "close": 5.75, "volume": 11430.0}, {"date": "2022-01-21", "close": 5.625, "volume": 25293.0}, {"date": "2022-01-24", "close": 5.375, "volume": 19912.0}, {"date": "2022-01-25", "close": 5.125, "volume": 53133.0}, {"date": "2022-01-27", "close": 5.0, "volume": 25008.0}, {"date": "2022-01-28", "close": 5.25, "volume": 13484.0}, {"date": "2022-01-31", "close": 5.5, "volume": 5643.0}, {"date": "2022-02-01", "close": 5.25, "volume": 8320.0}, {"date": "2022-02-02", "close": 5.0, "volume": 20792.0}, {"date": "2022-02-03", "close": 4.875, "volume": 7336.0}, {"date": "2022-02-04", "close": 5.125, "volume": 12973.0}, {"date": "2022-02-07", "close": 4.875, "volume": 5897.0}, {"date": "2022-02-08", "close": 4.75, "volume": 10980.0}, {"date": "2022-02-09", "close": 4.875, "volume": 2419.0}, {"date": "2022-02-10", "close": 5.125, "volume": 14422.0}, {"date": "2022-02-11", "close": 5.0, "volume": 13460.0}, {"date": "2022-02-14", "close": 5.125, "volume": 3770.0}, {"date": "2022-02-15", "close": 4.75, "volume": 10642.0}, {"date": "2022-02-16", "close": 4.875, "volume": 2199.0}, {"date": "2022-02-17", "close": 5.625, "volume": 36233.0}, {"date": "2022-02-18", "close": 5.125, "volume": 13481.0}, {"date": "2022-02-21", "close": 5.125, "volume": 4622.0}, {"date": "2022-02-22", "close": 4.625, "volume": 33021.0}, {"date": "2022-02-23", "close": 4.875, "volume": 3784.0}, {"date": "2022-02-24", "close": 4.625, "volume": 13147.0}, {"date": "2022-02-25", "close": 5.125, "volume": 11898.0}, {"date": "2022-02-28", "close": 5.0, "volume": 10579.0}, {"date": "2022-03-01", "close": 4.875, "volume": 11385.0}, {"date": "2022-03-02", "close": 5.125, "volume": 15485.0}, {"date": "2022-03-03", "close": 5.0, "volume": 26300.0}, {"date": "2022-03-04", "close": 5.125, "volume": 12092.0}, {"date": "2022-03-07", "close": 4.875, "volume": 11369.0}, {"date": "2022-03-08", "close": 4.625, "volume": 19480.0}, {"date": "2022-03-09", "close": 4.5, "volume": 14237.0}, {"date": "2022-03-10", "close": 4.75, "volume": 4944.0}, {"date": "2022-03-11", "close": 4.625, "volume": 8232.0}, {"date": "2022-03-14", "close": 5.125, "volume": 28122.0}, {"date": "2022-03-15", "close": 5.0, "volume": 18726.0}, {"date": "2022-03-16", "close": 4.75, "volume": 14411.0}, {"date": "2022-03-17", "close": 4.625, "volume": 8719.0}, {"date": "2022-03-18", "close": 5.0, "volume": 14344.0}, {"date": "2022-03-21", "close": 4.875, "volume": 7703.0}, {"date": "2022-03-22", "close": 4.375, "volume": 42907.0}, {"date": "2022-03-23", "close": 4.25, "volume": 24842.0}, {"date": "2022-03-24", "close": 4.25, "volume": 19339.0}, {"date": "2022-03-25", "close": 4.375, "volume": 4896.0}, {"date": "2022-03-28", "close": 3.875, "volume": 45388.0}, {"date": "2022-03-29", "close": 4.25, "volume": 16673.0}, {"date": "2022-03-30", "close": 4.25, "volume": 4717.0}, {"date": "2022-03-31", "close": 4.5, "volume": 2139.0}, {"date": "2022-04-01", "close": 4.875, "volume": 77917.0}, {"date": "2022-04-04", "close": 5.375, "volume": 45214.0}, {"date": "2022-04-05", "close": 5.0, "volume": 24534.0}, {"date": "2022-04-06", "close": 4.75, "volume": 20427.0}, {"date": "2022-04-07", "close": 4.75, "volume": 3566.0}, {"date": "2022-04-08", "close": 4.75, "volume": 16863.0}, {"date": "2022-04-11", "close": 5.125, "volume": 23451.0}, {"date": "2022-04-12", "close": 4.875, "volume": 12200.0}, {"date": "2022-04-13", "close": 5.25, "volume": 18369.0}, {"date": "2022-04-14", "close": 6.25, "volume": 69493.0}, {"date": "2022-04-19", "close": 5.75, "volume": 30937.0}, {"date": "2022-04-20", "close": 6.0, "volume": 5639.0}, {"date": "2022-04-21", "close": 5.9375, "volume": 11199.0}, {"date": "2022-04-22", "close": 6.0, "volume": 29900.0}, {"date": "2022-04-26", "close": 5.625, "volume": 22581.0}, {"date": "2022-04-27", "close": 5.375, "volume": 35512.0}, {"date": "2022-04-28", "close": 5.375, "volume": 8634.0}, {"date": "2022-04-29", "close": 5.25, "volume": 15517.0}, {"date": "2022-05-02", "close": 5.375, "volume": 11842.0}, {"date": "2022-05-03", "close": 4.875, "volume": 22562.0}, {"date": "2022-05-04", "close": 4.75, "volume": 8137.0}, {"date": "2022-05-05", "close": 4.625, "volume": 5635.0}, {"date": "2022-05-06", "close": 4.75, "volume": 7340.0}, {"date": "2022-05-09", "close": 4.5, "volume": 17480.0}, {"date": "2022-05-10", "close": 4.75, "volume": 12254.0}, {"date": "2022-05-11", "close": 4.625, "volume": 8694.0}, {"date": "2022-05-12", "close": 4.375, "volume": 6554.0}, {"date": "2022-05-13", "close": 4.25, "volume": 6605.0}, {"date": "2022-05-16", "close": 4.25, "volume": 9253.0}, {"date": "2022-05-17", "close": 4.25, "volume": 2114.0}, {"date": "2022-05-18", "close": 4.375, "volume": 1800.0}, {"date": "2022-05-19", "close": 4.0, "volume": 4989.0}, {"date": "2022-05-20", "close": 4.125, "volume": 1417.0}, {"date": "2022-05-23", "close": 4.625, "volume": 25878.0}, {"date": "2022-05-24", "close": 4.375, "volume": 17026.0}, {"date": "2022-05-25", "close": 4.375, "volume": 6706.0}, {"date": "2022-05-26", "close": 4.5, "volume": 3859.0}, {"date": "2022-05-27", "close": 4.25, "volume": 612.0}, {"date": "2022-05-30", "close": 4.125, "volume": 15157.0}, {"date": "2022-05-31", "close": 4.125, "volume": 15357.0}, {"date": "2022-06-01", "close": 4.0, "volume": 22694.0}, {"date": "2022-06-02", "close": 4.0, "volume": 3498.0}, {"date": "2022-06-03", "close": 3.875, "volume": 17769.0}, {"date": "2022-06-06", "close": 4.0, "volume": 1240.0}, {"date": "2022-06-07", "close": 3.625, "volume": 25857.0}, {"date": "2022-06-08", "close": 3.75, "volume": 21155.0}, {"date": "2022-06-09", "close": 3.625, "volume": 8288.0}, {"date": "2022-06-10", "close": 3.5, "volume": 42342.0}, {"date": "2022-06-14", "close": 3.0, "volume": 54229.0}, {"date": "2022-06-15", "close": 2.875, "volume": 28018.0}, {"date": "2022-06-16", "close": 3.125, "volume": 33398.0}, {"date": "2022-06-17", "close": 2.75, "volume": 42921.0}, {"date": "2022-06-20", "close": 2.625, "volume": 97621.0}, {"date": "2022-06-21", "close": 3.0, "volume": 23228.0}, {"date": "2022-06-22", "close": 3.25, "volume": 53369.0}, {"date": "2022-06-23", "close": 3.125, "volume": 21266.0}, {"date": "2022-06-24", "close": 3.25, "volume": 3199.0}, {"date": "2022-06-27", "close": 3.5, "volume": 18387.0}, {"date": "2022-06-28", "close": 3.5, "volume": 20005.0}, {"date": "2022-06-29", "close": 3.125, "volume": 12849.0}, {"date": "2022-06-30", "close": 3.125, "volume": 16569.0}, {"date": "2022-07-01", "close": 3.625, "volume": 8153.0}, {"date": "2022-07-04", "close": 3.5, "volume": 2606.0}, {"date": "2022-07-05", "close": 3.25, "volume": 11046.0}, {"date": "2022-07-06", "close": 3.125, "volume": 13434.0}, {"date": "2022-07-07", "close": 3.0, "volume": 15591.0}, {"date": "2022-07-08", "close": 3.0, "volume": 11900.0}, {"date": "2022-07-11", "close": 3.375, "volume": 6995.0}, {"date": "2022-07-12", "close": 3.125, "volume": 24378.0}, {"date": "2022-07-13", "close": 3.25, "volume": 4479.0}, {"date": "2022-07-14", "close": 3.125, "volume": 13247.0}, {"date": "2022-07-15", "close": 3.125, "volume": 12875.0}, {"date": "2022-07-18", "close": 3.125, "volume": 10843.0}, {"date": "2022-07-19", "close": 3.125, "volume": 19115.0}, {"date": "2022-07-20", "close": 3.125, "volume": 6071.0}, {"date": "2022-07-22", "close": 3.5, "volume": 10097.0}, {"date": "2022-07-25", "close": 3.375, "volume": 173.0}, {"date": "2022-07-26", "close": 3.25, "volume": 7416.0}, {"date": "2022-07-27", "close": 3.25, "volume": 6016.0}, {"date": "2022-07-28", "close": 3.375, "volume": 12490.0}, {"date": "2022-07-29", "close": 3.25, "volume": 26848.0}, {"date": "2022-08-01", "close": 3.375, "volume": 4637.0}, {"date": "2022-08-02", "close": 3.375, "volume": 14215.0}, {"date": "2022-08-03", "close": 3.625, "volume": 1168.0}, {"date": "2022-08-04", "close": 3.625, "volume": 2538.0}, {"date": "2022-08-05", "close": 3.25, "volume": 7945.0}, {"date": "2022-08-08", "close": 3.125, "volume": 9762.0}, {"date": "2022-08-09", "close": 3.125, "volume": 3152.0}, {"date": "2022-08-10", "close": 3.25, "volume": 1539.0}, {"date": "2022-08-11", "close": 2.5, "volume": 333738.0}, {"date": "2022-08-12", "close": 2.375, "volume": 36083.0}, {"date": "2022-08-15", "close": 2.25, "volume": 51970.0}, {"date": "2022-08-16", "close": 2.375, "volume": 17400.0}, {"date": "2022-08-17", "close": 2.375, "volume": 6733.0}, {"date": "2022-08-18", "close": 2.375, "volume": 821.0}, {"date": "2022-08-19", "close": 2.125, "volume": 68981.0}, {"date": "2022-08-22", "close": 2.25, "volume": 32731.0}, {"date": "2022-08-23", "close": 2.125, "volume": 8702.0}, {"date": "2022-08-24", "close": 2.125, "volume": 731.0}, {"date": "2022-08-25", "close": 2.125, "volume": 1176.0}, {"date": "2022-08-26", "close": 2.0, "volume": 2079.0}, {"date": "2022-08-29", "close": 1.875, "volume": 17533.0}, {"date": "2022-08-30", "close": 1.9375, "volume": 4261.0}, {"date": "2022-08-31", "close": 1.875, "volume": 1416.0}, {"date": "2022-09-01", "close": 1.875, "volume": 1822.0}, {"date": "2022-09-02", "close": 2.0, "volume": 61692.0}, {"date": "2022-09-05", "close": 1.875, "volume": 23869.0}, {"date": "2022-09-06", "close": 1.8125, "volume": 6694.0}, {"date": "2022-09-07", "close": 1.75, "volume": 55291.0}, {"date": "2022-09-08", "close": 1.75, "volume": 14698.0}, {"date": "2022-09-09", "close": 1.875, "volume": 7100.0}, {"date": "2022-09-12", "close": 1.75, "volume": 17930.0}, {"date": "2022-09-13", "close": 1.75, "volume": 5324.0}, {"date": "2022-09-14", "close": 1.875, "volume": 29157.0}, {"date": "2022-09-15", "close": 1.875, "volume": 38573.0}, {"date": "2022-09-16", "close": 1.75, "volume": 3537.0}, {"date": "2022-09-19", "close": 1.75, "volume": 4039.0}, {"date": "2022-09-20", "close": 1.625, "volume": 19451.0}, {"date": "2022-09-21", "close": 1.625, "volume": 2868.0}, {"date": "2022-09-23", "close": 1.875, "volume": 6112.0}, {"date": "2022-09-26", "close": 1.625, "volume": 7609.0}, {"date": "2022-09-27", "close": 1.6875, "volume": 2648.0}, {"date": "2022-09-28", "close": 1.6875, "volume": 1818.0}, {"date": "2022-09-29", "close": 1.6875, "volume": 889.0}, {"date": "2022-09-30", "close": 1.75, "volume": 60761.0}, {"date": "2022-10-03", "close": 1.625, "volume": 5134.0}, {"date": "2022-10-04", "close": 1.75, "volume": 26095.0}, {"date": "2022-10-05", "close": 1.875, "volume": 29757.0}, {"date": "2022-10-06", "close": 1.875, "volume": 1040.0}, {"date": "2022-10-07", "close": 1.875, "volume": 5501.0}, {"date": "2022-10-10", "close": 1.75, "volume": 4334.0}, {"date": "2022-10-11", "close": 1.75, "volume": 7739.0}, {"date": "2022-10-12", "close": 1.625, "volume": 7249.0}, {"date": "2022-10-13", "close": 1.75, "volume": 7212.0}, {"date": "2022-10-14", "close": 1.75, "volume": 9486.0}, {"date": "2022-10-17", "close": 1.75, "volume": 9700.0}, {"date": "2022-10-19", "close": 1.625, "volume": 4640.0}, {"date": "2022-10-20", "close": 1.75, "volume": 18550.0}, {"date": "2022-10-21", "close": 1.75, "volume": 11332.0}, {"date": "2022-10-26", "close": 1.5, "volume": 43942.0}, {"date": "2022-10-27", "close": 1.5, "volume": 37163.0}, {"date": "2022-10-28", "close": 1.5, "volume": 5440.0}, {"date": "2022-10-31", "close": 1.5, "volume": 12650.0}, {"date": "2022-11-01", "close": 1.25, "volume": 215415.0}, {"date": "2022-11-02", "close": 1.375, "volume": 118580.0}, {"date": "2022-11-03", "close": 1.3125, "volume": 6921.0}, {"date": "2022-11-04", "close": 1.25, "volume": 35028.0}, {"date": "2022-11-07", "close": 1.3125, "volume": 32585.0}, {"date": "2022-11-08", "close": 1.5, "volume": 84427.0}, {"date": "2022-11-09", "close": 1.5, "volume": 2.0}, {"date": "2022-11-10", "close": 1.375, "volume": 56081.0}, {"date": "2022-11-11", "close": 1.375, "volume": 8282.0}, {"date": "2022-11-14", "close": 1.5, "volume": 4000.0}, {"date": "2022-11-15", "close": 1.5, "volume": 33568.0}, {"date": "2022-11-16", "close": 1.375, "volume": 24080.0}, {"date": "2022-11-17", "close": 1.375, "volume": 160.0}, {"date": "2022-11-18", "close": 1.375, "volume": 17313.0}, {"date": "2022-11-21", "close": 1.375, "volume": 11352.0}, {"date": "2022-11-22", "close": 1.375, "volume": 6161.0}, {"date": "2022-11-23", "close": 1.375, "volume": 35039.0}, {"date": "2022-11-24", "close": 1.375, "volume": 27702.0}, {"date": "2022-11-25", "close": 1.375, "volume": 16166.0}, {"date": "2022-11-28", "close": 1.25, "volume": 347.0}, {"date": "2022-11-29", "close": 1.25, "volume": 3915.0}, {"date": "2022-11-30", "close": 1.375, "volume": 5048.0}, {"date": "2022-12-01", "close": 1.25, "volume": 5007.0}, {"date": "2022-12-02", "close": 1.3125, "volume": 288.0}, {"date": "2022-12-05", "close": 1.25, "volume": 537.0}, {"date": "2022-12-07", "close": 1.3125, "volume": 3200.0}, {"date": "2022-12-08", "close": 1.25, "volume": 50367.0}, {"date": "2022-12-09", "close": 1.25, "volume": 39734.0}, {"date": "2022-12-12", "close": 1.125, "volume": 142410.0}, {"date": "2022-12-13", "close": 1.125, "volume": 629.0}, {"date": "2022-12-14", "close": 1.1875, "volume": 3211.0}, {"date": "2022-12-15", "close": 1.25, "volume": 1000.0}, {"date": "2022-12-16", "close": 1.125, "volume": 33451.0}, {"date": "2022-12-19", "close": 1.125, "volume": 5744.0}, {"date": "2022-12-20", "close": 1.25, "volume": 20040.0}, {"date": "2022-12-21", "close": 1.25, "volume": 2282.0}, {"date": "2022-12-22", "close": 1.25, "volume": 408.0}, {"date": "2022-12-23", "close": 1.25, "volume": 80.0}, {"date": "2022-12-28", "close": 1.1875, "volume": 13360.0}, {"date": "2022-12-29", "close": 1.125, "volume": 1098.0}, {"date": "2023-01-03", "close": 1.25, "volume": 39466.0}, {"date": "2023-01-04", "close": 1.25, "volume": 5600.0}, {"date": "2023-01-05", "close": 1.25, "volume": 8549.0}, {"date": "2023-01-06", "close": 1.375, "volume": 49049.0}, {"date": "2023-01-09", "close": 1.625, "volume": 30617.0}, {"date": "2023-01-10", "close": 1.5, "volume": 14167.0}, {"date": "2023-01-11", "close": 1.375, "volume": 36929.0}, {"date": "2023-01-12", "close": 1.5, "volume": 32358.0}, {"date": "2023-01-13", "close": 1.375, "volume": 735.0}, {"date": "2023-01-16", "close": 1.75, "volume": 24812.0}, {"date": "2023-01-17", "close": 1.625, "volume": 12035.0}, {"date": "2023-01-18", "close": 1.625, "volume": 3751.0}, {"date": "2023-01-19", "close": 1.625, "volume": 17593.0}, {"date": "2023-01-20", "close": 1.5, "volume": 800.0}, {"date": "2023-01-23", "close": 1.625, "volume": 9354.0}, {"date": "2023-01-24", "close": 1.5, "volume": 12666.0}, {"date": "2023-01-25", "close": 1.375, "volume": 3505.0}, {"date": "2023-01-27", "close": 1.5, "volume": 3304.0}, {"date": "2023-01-30", "close": 1.625, "volume": 2498.0}, {"date": "2023-01-31", "close": 1.5, "volume": 864.0}, {"date": "2023-02-01", "close": 1.375, "volume": 8000.0}, {"date": "2023-02-02", "close": 1.375, "volume": 3520.0}, {"date": "2023-02-03", "close": 1.5, "volume": 3200.0}, {"date": "2023-02-06", "close": 1.25, "volume": 22754.0}, {"date": "2023-02-07", "close": 1.375, "volume": 8376.0}, {"date": "2023-02-08", "close": 1.5, "volume": 5026.0}, {"date": "2023-02-09", "close": 1.375, "volume": 1224.0}, {"date": "2023-02-10", "close": 1.375, "volume": 4.0}, {"date": "2023-02-15", "close": 1.375, "volume": 535.0}, {"date": "2023-02-17", "close": 1.375, "volume": 6578.0}, {"date": "2023-02-21", "close": 1.25, "volume": 3166.0}, {"date": "2023-02-22", "close": 1.25, "volume": 10679.0}, {"date": "2023-02-23", "close": 1.375, "volume": 9743.0}, {"date": "2023-02-27", "close": 1.25, "volume": 1387.0}, {"date": "2023-03-01", "close": 1.25, "volume": 22208.0}, {"date": "2023-03-02", "close": 1.25, "volume": 4000.0}, {"date": "2023-03-03", "close": 1.25, "volume": 400.0}, {"date": "2023-03-06", "close": 1.125, "volume": 768.0}, {"date": "2023-03-07", "close": 1.125, "volume": 1137.0}, {"date": "2023-03-08", "close": 1.25, "volume": 4938.0}, {"date": "2023-03-09", "close": 1.25, "volume": 2313.0}, {"date": "2023-03-10", "close": 1.25, "volume": 10583.0}, {"date": "2023-03-13", "close": 1.25, "volume": 3.0}, {"date": "2023-03-14", "close": 1.125, "volume": 8125.0}, {"date": "2023-03-16", "close": 1.25, "volume": 5787.0}, {"date": "2023-03-17", "close": 1.125, "volume": 1082.0}, {"date": "2023-03-20", "close": 1.125, "volume": 87.0}, {"date": "2023-03-21", "close": 1.1875, "volume": 1360.0}, {"date": "2023-03-22", "close": 1.125, "volume": 213.0}, {"date": "2023-03-23", "close": 1.125, "volume": 200.0}, {"date": "2023-03-24", "close": 1.125, "volume": 426.0}, {"date": "2023-03-28", "close": 1.1875, "volume": 692.0}, {"date": "2023-03-29", "close": 1.1875, "volume": 668.0}, {"date": "2023-03-30", "close": 1.25, "volume": 5240.0}, {"date": "2023-03-31", "close": 1.25, "volume": 9.0}, {"date": "2023-04-04", "close": 1.125, "volume": 532.0}, {"date": "2023-04-05", "close": 1.125, "volume": 19327.0}, {"date": "2023-04-06", "close": 1.0, "volume": 4564.0}, {"date": "2023-04-11", "close": 1.125, "volume": 24711.0}, {"date": "2023-04-12", "close": 1.125, "volume": 1507.0}, {"date": "2023-04-13", "close": 1.125, "volume": 3800.0}, {"date": "2023-04-14", "close": 1.25, "volume": 6499.0}, {"date": "2023-04-18", "close": 1.125, "volume": 2246.0}, {"date": "2023-04-19", "close": 1.25, "volume": 13013.0}, {"date": "2023-04-20", "close": 1.125, "volume": 1078.0}, {"date": "2023-04-21", "close": 1.125, "volume": 2620.0}, {"date": "2023-04-26", "close": 1.125, "volume": 5590.0}, {"date": "2023-04-27", "close": 1.125, "volume": 4061.0}, {"date": "2023-04-28", "close": 1.125, "volume": 10499.0}, {"date": "2023-05-01", "close": 1.125, "volume": 9280.0}, {"date": "2023-05-02", "close": 1.125, "volume": 421.0}, {"date": "2023-05-03", "close": 1.125, "volume": 2180.0}, {"date": "2023-05-04", "close": 1.25, "volume": 40.0}, {"date": "2023-05-05", "close": 1.125, "volume": 6786.0}, {"date": "2023-05-08", "close": 1.125, "volume": 3893.0}, {"date": "2023-05-10", "close": 1.125, "volume": 2049.0}, {"date": "2023-05-11", "close": 1.125, "volume": 400.0}, {"date": "2023-05-12", "close": 1.125, "volume": 6000.0}, {"date": "2023-05-15", "close": 1.125, "volume": 1.0}, {"date": "2023-05-16", "close": 1.125, "volume": 6984.0}, {"date": "2023-05-17", "close": 1.125, "volume": 1906.0}, {"date": "2023-05-18", "close": 1.25, "volume": 7676.0}, {"date": "2023-05-19", "close": 1.125, "volume": 2700.0}, {"date": "2023-05-22", "close": 1.125, "volume": 4000.0}, {"date": "2023-05-23", "close": 1.0, "volume": 19053.0}, {"date": "2023-05-24", "close": 1.0, "volume": 18776.0}, {"date": "2023-05-25", "close": 1.0, "volume": 272.0}, {"date": "2023-05-26", "close": 1.125, "volume": 8009.0}, {"date": "2023-05-29", "close": 1.125, "volume": 270.0}, {"date": "2023-06-01", "close": 1.125, "volume": 25180.0}, {"date": "2023-06-02", "close": 1.125, "volume": 4686.0}, {"date": "2023-06-05", "close": 1.125, "volume": 3472.0}, {"date": "2023-06-06", "close": 1.125, "volume": 4800.0}, {"date": "2023-06-07", "close": 1.125, "volume": 4000.0}, {"date": "2023-06-08", "close": 1.125, "volume": 8485.0}, {"date": "2023-06-09", "close": 1.125, "volume": 297.0}, {"date": "2023-06-13", "close": 1.0, "volume": 28000.0}, {"date": "2023-06-14", "close": 1.0, "volume": 5957.0}, {"date": "2023-06-15", "close": 1.0, "volume": 15456.0}, {"date": "2023-06-16", "close": 1.0, "volume": 1706.0}, {"date": "2023-06-19", "close": 1.0, "volume": 1472.0}, {"date": "2023-06-20", "close": 1.0, "volume": 1360.0}, {"date": "2023-06-21", "close": 1.0, "volume": 8655.0}, {"date": "2023-06-22", "close": 1.0, "volume": 7682.0}, {"date": "2023-06-23", "close": 1.0, "volume": 2339.0}, {"date": "2023-06-26", "close": 1.0, "volume": 27830.0}, {"date": "2023-06-27", "close": 0.875, "volume": 15400.0}, {"date": "2023-06-28", "close": 0.875, "volume": 12065.0}, {"date": "2023-06-29", "close": 1.0, "volume": 30005.0}, {"date": "2023-06-30", "close": 1.0, "volume": 48138.0}, {"date": "2023-07-03", "close": 1.125, "volume": 2909.0}, {"date": "2023-07-04", "close": 1.125, "volume": 1662.0}, {"date": "2023-07-05", "close": 1.25, "volume": 83498.0}, {"date": "2023-07-06", "close": 1.25, "volume": 33776.0}, {"date": "2023-07-07", "close": 1.25, "volume": 13589.0}, {"date": "2023-07-10", "close": 1.125, "volume": 10098.0}, {"date": "2023-07-11", "close": 1.125, "volume": 1067.0}, {"date": "2023-07-12", "close": 1.125, "volume": 14400.0}, {"date": "2023-07-13", "close": 1.125, "volume": 9187.0}, {"date": "2023-07-14", "close": 1.125, "volume": 4593.0}, {"date": "2023-07-18", "close": 1.125, "volume": 12057.0}, {"date": "2023-07-19", "close": 1.125, "volume": 33427.0}, {"date": "2023-07-20", "close": 1.0625, "volume": 3915.0}, {"date": "2023-07-21", "close": 1.125, "volume": 3976.0}, {"date": "2023-07-24", "close": 1.125, "volume": 4276.0}, {"date": "2023-07-25", "close": 1.125, "volume": 10526.0}, {"date": "2023-07-26", "close": 1.125, "volume": 7490.0}, {"date": "2023-07-27", "close": 1.0, "volume": 4.0}, {"date": "2023-07-28", "close": 1.0, "volume": 2400.0}, {"date": "2023-07-31", "close": 1.0, "volume": 14768.0}, {"date": "2023-08-01", "close": 1.0, "volume": 18895.0}, {"date": "2023-08-02", "close": 1.125, "volume": 9921.0}, {"date": "2023-08-03", "close": 1.125, "volume": 22371.0}, {"date": "2023-08-04", "close": 1.125, "volume": 6371.0}, {"date": "2023-08-07", "close": 1.25, "volume": 6056.0}, {"date": "2023-08-08", "close": 1.25, "volume": 41112.0}, {"date": "2023-08-10", "close": 1.125, "volume": 1711.0}, {"date": "2023-08-11", "close": 1.25, "volume": 400.0}, {"date": "2023-08-14", "close": 1.125, "volume": 15.0}, {"date": "2023-08-15", "close": 1.125, "volume": 2373.0}, {"date": "2023-08-16", "close": 1.125, "volume": 3195.0}, {"date": "2023-08-17", "close": 1.0, "volume": 3565.0}, {"date": "2023-08-18", "close": 1.25, "volume": 7769.0}, {"date": "2023-08-21", "close": 1.0, "volume": 7160.0}, {"date": "2023-08-22", "close": 1.25, "volume": 611.0}, {"date": "2023-08-24", "close": 1.125, "volume": 0.0}, {"date": "2023-08-25", "close": 1.125, "volume": 0.0}, {"date": "2023-08-28", "close": 1.125, "volume": 1203.0}, {"date": "2023-08-29", "close": 1.125, "volume": 5694.0}, {"date": "2023-08-30", "close": 1.0, "volume": 18400.0}, {"date": "2023-08-31", "close": 1.0, "volume": 5031.0}, {"date": "2023-09-04", "close": 1.125, "volume": 1410.0}, {"date": "2023-09-05", "close": 1.0, "volume": 139.0}, {"date": "2023-09-07", "close": 1.0, "volume": 2800.0}, {"date": "2023-09-08", "close": 1.0, "volume": 9244.0}, {"date": "2023-09-11", "close": 1.125, "volume": 16262.0}, {"date": "2023-09-12", "close": 1.0, "volume": 4.0}, {"date": "2023-09-13", "close": 1.125, "volume": 32.0}, {"date": "2023-09-14", "close": 1.0, "volume": 2374.0}, {"date": "2023-09-19", "close": 1.0, "volume": 784.0}, {"date": "2023-09-20", "close": 1.0, "volume": 4000.0}, {"date": "2023-09-22", "close": 1.0, "volume": 1911.0}, {"date": "2023-09-25", "close": 1.0, "volume": 104.0}, {"date": "2023-09-26", "close": 0.875, "volume": 12440.0}, {"date": "2023-09-28", "close": 0.875, "volume": 680.0}, {"date": "2023-09-29", "close": 0.875, "volume": 2024.0}, {"date": "2023-10-02", "close": 1.0, "volume": 3158.0}, {"date": "2023-10-03", "close": 1.0, "volume": 734.0}, {"date": "2023-10-04", "close": 1.0, "volume": 8.0}, {"date": "2023-10-05", "close": 0.875, "volume": 30.0}, {"date": "2023-10-09", "close": 1.0, "volume": 7283.0}, {"date": "2023-10-10", "close": 1.0, "volume": 9840.0}, {"date": "2023-10-11", "close": 1.0, "volume": 3.0}, {"date": "2023-10-13", "close": 1.0, "volume": 800.0}, {"date": "2023-10-17", "close": 1.0, "volume": 12.0}, {"date": "2023-10-18", "close": 0.875, "volume": 5398.0}, {"date": "2023-10-19", "close": 0.875, "volume": 22435.0}, {"date": "2023-10-23", "close": 0.875, "volume": 180.0}, {"date": "2023-10-24", "close": 0.875, "volume": 4000.0}, {"date": "2023-10-25", "close": 0.875, "volume": 4404.0}, {"date": "2023-10-26", "close": 0.8125, "volume": 1.0}, {"date": "2023-10-27", "close": 0.8125, "volume": 1625.0}, {"date": "2023-10-30", "close": 0.75, "volume": 3.0}, {"date": "2023-10-31", "close": 0.8125, "volume": 1134.0}, {"date": "2023-11-01", "close": 0.75, "volume": 360.0}, {"date": "2023-11-02", "close": 0.75, "volume": 358.0}, {"date": "2023-11-03", "close": 0.8125, "volume": 3382.0}, {"date": "2023-11-06", "close": 0.875, "volume": 13.0}, {"date": "2023-11-07", "close": 0.875, "volume": 3680.0}, {"date": "2023-11-08", "close": 0.875, "volume": 193.0}, {"date": "2023-11-10", "close": 0.875, "volume": 4160.0}, {"date": "2023-11-14", "close": 0.875, "volume": 13.0}, {"date": "2023-11-15", "close": 0.75, "volume": 3899.0}, {"date": "2023-11-16", "close": 0.75, "volume": 4000.0}, {"date": "2023-11-17", "close": 0.75, "volume": 7668.0}, {"date": "2023-11-20", "close": 0.875, "volume": 640.0}, {"date": "2023-11-21", "close": 0.75, "volume": 400.0}, {"date": "2023-11-22", "close": 0.8125, "volume": 61.0}, {"date": "2023-11-23", "close": 0.75, "volume": 38210.0}, {"date": "2023-11-24", "close": 0.75, "volume": 2380.0}, {"date": "2023-11-27", "close": 0.75, "volume": 2704.0}, {"date": "2023-11-28", "close": 0.875, "volume": 6413.0}, {"date": "2023-11-29", "close": 0.75, "volume": 10963.0}, {"date": "2023-11-30", "close": 0.875, "volume": 20068.0}, {"date": "2023-12-01", "close": 1.0, "volume": 3757.0}, {"date": "2023-12-04", "close": 1.0, "volume": 14122.0}, {"date": "2023-12-05", "close": 1.0, "volume": 410.0}, {"date": "2023-12-06", "close": 1.0, "volume": 503.0}, {"date": "2023-12-11", "close": 1.0, "volume": 62183.0}, {"date": "2023-12-12", "close": 1.0, "volume": 110.0}, {"date": "2023-12-13", "close": 1.0, "volume": 3.0}, {"date": "2023-12-14", "close": 0.875, "volume": 6763.0}, {"date": "2023-12-15", "close": 0.875, "volume": 5788.0}, {"date": "2023-12-18", "close": 0.75, "volume": 42271.0}, {"date": "2023-12-20", "close": 0.75, "volume": 3066.0}, {"date": "2023-12-21", "close": 0.75, "volume": 560.0}, {"date": "2023-12-22", "close": 0.875, "volume": 8663.0}, {"date": "2023-12-28", "close": 0.875, "volume": 16.0}, {"date": "2023-12-29", "close": 0.875, "volume": 3989.0}, {"date": "2024-01-02", "close": 0.875, "volume": 709.0}, {"date": "2024-01-03", "close": 0.875, "volume": 1007.0}, {"date": "2024-01-04", "close": 0.875, "volume": 266.0}, {"date": "2024-01-05", "close": 0.875, "volume": 7342.0}, {"date": "2024-01-08", "close": 0.9375, "volume": 7452.0}, {"date": "2024-01-09", "close": 0.875, "volume": 32806.0}, {"date": "2024-01-10", "close": 0.875, "volume": 7777.0}, {"date": "2024-01-15", "close": 0.75, "volume": 30125.0}, {"date": "2024-01-16", "close": 0.75, "volume": 11562.0}, {"date": "2024-01-17", "close": 0.75, "volume": 10134.0}, {"date": "2024-01-18", "close": 0.75, "volume": 27001.0}, {"date": "2024-01-19", "close": 0.75, "volume": 37230.0}, {"date": "2024-01-22", "close": 0.75, "volume": 105052.0}, {"date": "2024-01-23", "close": 0.625, "volume": 4690.0}, {"date": "2024-01-24", "close": 0.75, "volume": 9870.0}, {"date": "2024-01-25", "close": 0.75, "volume": 7453.0}, {"date": "2024-01-29", "close": 0.625, "volume": 1845.0}, {"date": "2024-01-30", "close": 0.6875, "volume": 2879.0}, {"date": "2024-01-31", "close": 0.625, "volume": 10387.0}, {"date": "2024-02-01", "close": 0.75, "volume": 9657.0}, {"date": "2024-02-02", "close": 0.625, "volume": 4407.0}, {"date": "2024-02-05", "close": 0.6875, "volume": 192.0}, {"date": "2024-02-06", "close": 0.6875, "volume": 8249.0}, {"date": "2024-02-07", "close": 0.625, "volume": 174.0}, {"date": "2024-02-08", "close": 0.625, "volume": 1755.0}, {"date": "2024-02-09", "close": 0.625, "volume": 35.0}, {"date": "2024-02-12", "close": 0.625, "volume": 2539.0}, {"date": "2024-02-13", "close": 0.625, "volume": 2593.0}, {"date": "2024-02-14", "close": 0.625, "volume": 214.0}, {"date": "2024-02-15", "close": 0.625, "volume": 1394.0}, {"date": "2024-02-16", "close": 0.625, "volume": 85156.0}, {"date": "2024-02-19", "close": 0.625, "volume": 12992.0}, {"date": "2024-02-20", "close": 0.625, "volume": 53453.0}, {"date": "2024-02-21", "close": 0.625, "volume": 803.0}, {"date": "2024-02-22", "close": 0.625, "volume": 2600.0}, {"date": "2024-02-23", "close": 0.625, "volume": 8904.0}, {"date": "2024-02-26", "close": 0.625, "volume": 4176.0}, {"date": "2024-02-28", "close": 0.625, "volume": 478.0}, {"date": "2024-02-29", "close": 0.625, "volume": 8824.0}, {"date": "2024-03-01", "close": 0.75, "volume": 12127.0}, {"date": "2024-03-04", "close": 0.75, "volume": 15747.0}, {"date": "2024-03-06", "close": 0.625, "volume": 12058.0}, {"date": "2024-03-07", "close": 0.625, "volume": 882.0}, {"date": "2024-03-11", "close": 0.625, "volume": 4016.0}, {"date": "2024-03-13", "close": 0.625, "volume": 3477.0}, {"date": "2024-03-14", "close": 0.625, "volume": 2000.0}, {"date": "2024-03-15", "close": 0.625, "volume": 9542.0}, {"date": "2024-03-19", "close": 0.625, "volume": 8483.0}, {"date": "2024-03-20", "close": 0.625, "volume": 6083.0}, {"date": "2024-03-22", "close": 0.625, "volume": 1796.0}, {"date": "2024-03-25", "close": 0.75, "volume": 55565.0}, {"date": "2024-03-26", "close": 0.625, "volume": 19088.0}, {"date": "2024-03-27", "close": 0.625, "volume": 360.0}, {"date": "2024-03-28", "close": 0.625, "volume": 5356.0}, {"date": "2024-04-02", "close": 0.625, "volume": 741.0}, {"date": "2024-04-04", "close": 0.625, "volume": 1840.0}, {"date": "2024-04-05", "close": 0.625, "volume": 511.0}, {"date": "2024-04-08", "close": 0.75, "volume": 7402.0}, {"date": "2024-04-09", "close": 0.625, "volume": 790.0}, {"date": "2024-04-10", "close": 0.625, "volume": 376.0}, {"date": "2024-04-15", "close": 0.625, "volume": 22536.0}, {"date": "2024-04-17", "close": 0.625, "volume": 2394.0}, {"date": "2024-04-18", "close": 0.625, "volume": 27607.0}, {"date": "2024-04-19", "close": 0.625, "volume": 10080.0}, {"date": "2024-04-22", "close": 0.625, "volume": 23211.0}, {"date": "2024-04-24", "close": 0.625, "volume": 22412.0}, {"date": "2024-04-26", "close": 0.625, "volume": 0.0}, {"date": "2024-04-29", "close": 0.625, "volume": 15431.0}, {"date": "2024-04-30", "close": 0.5, "volume": 167.0}, {"date": "2024-05-03", "close": 0.5625, "volume": 5580.0}, {"date": "2024-05-06", "close": 0.5625, "volume": 1884.0}, {"date": "2024-05-09", "close": 0.5625, "volume": 7180.0}, {"date": "2024-05-10", "close": 0.5625, "volume": 1153.0}, {"date": "2024-05-13", "close": 0.5, "volume": 11440.0}, {"date": "2024-05-15", "close": 0.5625, "volume": 240.0}, {"date": "2024-05-16", "close": 0.5, "volume": 106.0}, {"date": "2024-05-20", "close": 0.5, "volume": 42366.0}, {"date": "2024-05-21", "close": 0.5625, "volume": 179.0}, {"date": "2024-05-22", "close": 0.625, "volume": 1624.0}, {"date": "2024-05-23", "close": 0.625, "volume": 5367.0}, {"date": "2024-05-24", "close": 0.625, "volume": 800.0}, {"date": "2024-05-27", "close": 0.625, "volume": 1.0}, {"date": "2024-05-28", "close": 0.5, "volume": 12905.0}, {"date": "2024-05-30", "close": 0.5, "volume": 125.0}, {"date": "2024-05-31", "close": 0.625, "volume": 14589.0}, {"date": "2024-06-04", "close": 0.5, "volume": 1143.0}, {"date": "2024-06-05", "close": 0.5, "volume": 3192.0}, {"date": "2024-06-06", "close": 0.5, "volume": 96.0}, {"date": "2024-06-07", "close": 0.5, "volume": 9651.0}, {"date": "2024-06-13", "close": 0.5, "volume": 21437.0}, {"date": "2024-06-14", "close": 0.5, "volume": 11083.0}, {"date": "2024-06-17", "close": 0.5, "volume": 9340.0}, {"date": "2024-06-20", "close": 0.5, "volume": 56.0}, {"date": "2024-06-21", "close": 0.5, "volume": 9666.0}, {"date": "2024-06-26", "close": 0.375, "volume": 144884.0}, {"date": "2024-06-27", "close": 0.5, "volume": 91333.0}, {"date": "2024-06-28", "close": 0.375, "volume": 54050.0}, {"date": "2024-07-01", "close": 0.5, "volume": 79609.0}, {"date": "2024-07-02", "close": 0.5, "volume": 75368.0}, {"date": "2024-07-03", "close": 0.5, "volume": 0.0}, {"date": "2024-07-04", "close": 0.5, "volume": 1158.0}, {"date": "2024-07-09", "close": 0.375, "volume": 1360.0}, {"date": "2024-07-10", "close": 0.375, "volume": 10.0}, {"date": "2024-07-11", "close": 0.5, "volume": 79027.0}, {"date": "2024-07-12", "close": 0.4375, "volume": 24015.0}, {"date": "2024-07-15", "close": 0.4375, "volume": 2342.0}, {"date": "2024-07-16", "close": 0.4375, "volume": 18707.0}, {"date": "2024-07-17", "close": 0.375, "volume": 2982.0}, {"date": "2024-07-18", "close": 0.4375, "volume": 2000.0}, {"date": "2024-07-19", "close": 0.4375, "volume": 322.0}, {"date": "2024-07-22", "close": 0.375, "volume": 10000.0}, {"date": "2024-07-23", "close": 0.375, "volume": 4587.0}, {"date": "2024-07-24", "close": 0.375, "volume": 168946.0}, {"date": "2024-07-25", "close": 0.375, "volume": 11967.0}, {"date": "2024-07-26", "close": 0.375, "volume": 29936.0}, {"date": "2024-07-29", "close": 0.375, "volume": 24223.0}, {"date": "2024-07-30", "close": 0.375, "volume": 9111.0}, {"date": "2024-07-31", "close": 0.375, "volume": 8120.0}, {"date": "2024-08-01", "close": 0.375, "volume": 8753.0}, {"date": "2024-08-02", "close": 0.375, "volume": 3440.0}, {"date": "2024-08-05", "close": 0.375, "volume": 395.0}, {"date": "2024-08-06", "close": 0.375, "volume": 16000.0}, {"date": "2024-08-07", "close": 0.375, "volume": 8.0}, {"date": "2024-08-08", "close": 0.375, "volume": 19476.0}, {"date": "2024-08-12", "close": 0.3125, "volume": 1090.0}, {"date": "2024-08-15", "close": 0.3125, "volume": 2351.0}, {"date": "2024-08-20", "close": 0.3125, "volume": 210.0}, {"date": "2024-08-21", "close": 0.3125, "volume": 2800.0}, {"date": "2024-08-23", "close": 0.3125, "volume": 8000.0}, {"date": "2024-08-26", "close": 0.3125, "volume": 1712.0}, {"date": "2024-08-30", "close": 0.25, "volume": 1467.0}, {"date": "2024-09-03", "close": 0.25, "volume": 160.0}, {"date": "2024-09-04", "close": 0.375, "volume": 4358.0}, {"date": "2024-09-05", "close": 0.375, "volume": 91820.0}, {"date": "2024-09-06", "close": 0.375, "volume": 26866.0}, {"date": "2024-09-09", "close": 0.375, "volume": 1208.0}, {"date": "2024-09-10", "close": 0.375, "volume": 2200.0}, {"date": "2024-09-11", "close": 0.5, "volume": 1814.0}, {"date": "2024-09-12", "close": 0.375, "volume": 38758.0}, {"date": "2024-09-16", "close": 0.375, "volume": 404008.0}, {"date": "2024-09-17", "close": 0.375, "volume": 1997.0}, {"date": "2024-09-18", "close": 0.25, "volume": 115327.0}, {"date": "2024-09-19", "close": 0.375, "volume": 12000.0}, {"date": "2024-09-24", "close": 0.375, "volume": 2097.0}, {"date": "2024-09-25", "close": 0.375, "volume": 26.0}, {"date": "2024-09-27", "close": 0.25, "volume": 350.0}, {"date": "2024-10-01", "close": 0.25, "volume": 3627.0}, {"date": "2024-10-03", "close": 0.25, "volume": 15.0}, {"date": "2024-10-04", "close": 0.375, "volume": 51179.0}, {"date": "2024-10-07", "close": 0.375, "volume": 40304.0}, {"date": "2024-10-08", "close": 0.25, "volume": 19017.0}, {"date": "2024-10-09", "close": 0.25, "volume": 2831.0}, {"date": "2024-10-10", "close": 0.375, "volume": 1625.0}, {"date": "2024-10-11", "close": 0.375, "volume": 211.0}, {"date": "2024-10-14", "close": 0.3125, "volume": 192.0}, {"date": "2024-10-15", "close": 0.375, "volume": 4770.0}, {"date": "2024-10-16", "close": 0.5, "volume": 23638.0}, {"date": "2024-10-18", "close": 0.5, "volume": 11.0}, {"date": "2024-10-21", "close": 0.375, "volume": 8435.0}, {"date": "2024-10-25", "close": 0.4375, "volume": 1040.0}, {"date": "2024-10-28", "close": 0.375, "volume": 47705.0}, {"date": "2024-10-29", "close": 0.25, "volume": 96.0}, {"date": "2024-11-01", "close": 0.375, "volume": 177235.0}, {"date": "2024-11-04", "close": 0.25, "volume": 230384.0}, {"date": "2024-11-05", "close": 0.375, "volume": 3147.0}, {"date": "2024-11-06", "close": 0.375, "volume": 44830.0}, {"date": "2024-11-07", "close": 0.375, "volume": 58333.0}, {"date": "2024-11-08", "close": 0.375, "volume": 39818.0}, {"date": "2024-11-11", "close": 0.375, "volume": 61250.0}, {"date": "2024-11-12", "close": 0.375, "volume": 16000.0}, {"date": "2024-11-13", "close": 0.375, "volume": 70523.0}, {"date": "2024-11-14", "close": 0.375, "volume": 24000.0}, {"date": "2024-11-15", "close": 0.375, "volume": 1400.0}, {"date": "2024-11-18", "close": 0.375, "volume": 52.0}, {"date": "2024-11-19", "close": 0.375, "volume": 765.0}, {"date": "2024-11-20", "close": 0.375, "volume": 205.0}, {"date": "2024-11-21", "close": 0.375, "volume": 61891.0}, {"date": "2024-11-22", "close": 0.375, "volume": 15835.0}, {"date": "2024-11-25", "close": 0.5, "volume": 15119.0}, {"date": "2024-11-26", "close": 0.5, "volume": 3200.0}, {"date": "2024-11-27", "close": 0.375, "volume": 8152.0}, {"date": "2024-11-28", "close": 0.375, "volume": 7712.0}, {"date": "2024-11-29", "close": 0.375, "volume": 12387.0}, {"date": "2024-12-02", "close": 0.5, "volume": 48881.0}, {"date": "2024-12-04", "close": 0.25, "volume": 1639.0}, {"date": "2024-12-05", "close": 0.375, "volume": 62.0}, {"date": "2024-12-06", "close": 0.375, "volume": 10725.0}, {"date": "2024-12-09", "close": 0.5, "volume": 980.0}, {"date": "2024-12-10", "close": 0.3125, "volume": 41.0}, {"date": "2024-12-11", "close": 0.375, "volume": 12800.0}, {"date": "2024-12-12", "close": 0.375, "volume": 1244.0}, {"date": "2024-12-13", "close": 0.375, "volume": 14406.0}, {"date": "2024-12-16", "close": 0.25, "volume": 96.0}, {"date": "2024-12-17", "close": 0.25, "volume": 7.0}, {"date": "2024-12-18", "close": 0.375, "volume": 16381.0}, {"date": "2024-12-19", "close": 0.375, "volume": 5.0}, {"date": "2025-01-03", "close": 0.255, "volume": 113371.0}, {"date": "2025-01-06", "close": 0.255, "volume": 239687.0}, {"date": "2025-01-07", "close": 0.265, "volume": 263536.0}, {"date": "2025-01-08", "close": 0.27, "volume": 222339.0}, {"date": "2025-01-09", "close": 0.3, "volume": 193051.0}, {"date": "2025-01-10", "close": 0.315, "volume": 169526.0}, {"date": "2025-01-13", "close": 0.31, "volume": 249298.0}, {"date": "2025-01-14", "close": 0.31, "volume": 211815.0}, {"date": "2025-01-15", "close": 0.29, "volume": 209551.0}, {"date": "2025-01-16", "close": 0.29, "volume": 15582.0}, {"date": "2025-01-17", "close": 0.295, "volume": 86103.0}, {"date": "2025-01-20", "close": 0.29, "volume": 52689.0}, {"date": "2025-01-21", "close": 0.29, "volume": 68678.0}, {"date": "2025-01-22", "close": 0.285, "volume": 68135.0}, {"date": "2025-01-23", "close": 0.28, "volume": 321.0}, {"date": "2025-01-24", "close": 0.27, "volume": 5099.0}, {"date": "2025-01-28", "close": 0.27, "volume": 7300.0}, {"date": "2025-01-29", "close": 0.265, "volume": 180028.0}, {"date": "2025-01-30", "close": 0.27, "volume": 611114.0}, {"date": "2025-01-31", "close": 0.265, "volume": 41691.0}, {"date": "2025-02-03", "close": 0.2675, "volume": 137959.0}, {"date": "2025-02-04", "close": 0.275, "volume": 73662.0}, {"date": "2025-02-05", "close": 0.27, "volume": 112210.0}, {"date": "2025-02-06", "close": 0.285, "volume": 132954.0}, {"date": "2025-02-07", "close": 0.28, "volume": 1527.0}, {"date": "2025-02-10", "close": 0.27, "volume": 191769.0}, {"date": "2025-02-11", "close": 0.27, "volume": 136097.0}, {"date": "2025-02-12", "close": 0.27, "volume": 80690.0}, {"date": "2025-02-13", "close": 0.2725, "volume": 330372.0}, {"date": "2025-02-14", "close": 0.275, "volume": 247299.0}, {"date": "2025-02-17", "close": 0.275, "volume": 218318.0}, {"date": "2025-02-18", "close": 0.27, "volume": 132088.0}, {"date": "2025-02-19", "close": 0.275, "volume": 88856.0}, {"date": "2025-02-20", "close": 0.265, "volume": 138035.0}, {"date": "2025-02-21", "close": 0.265, "volume": 208293.0}, {"date": "2025-02-24", "close": 0.255, "volume": 107876.0}, {"date": "2025-02-25", "close": 0.265, "volume": 511929.0}, {"date": "2025-02-26", "close": 0.255, "volume": 85953.0}, {"date": "2025-02-27", "close": 0.255, "volume": 53604.0}, {"date": "2025-02-28", "close": 0.255, "volume": 165657.0}, {"date": "2025-03-03", "close": 0.26, "volume": 177919.0}, {"date": "2025-03-04", "close": 0.245, "volume": 188128.0}, {"date": "2025-03-05", "close": 0.24, "volume": 177353.0}, {"date": "2025-03-06", "close": 0.255, "volume": 217603.0}, {"date": "2025-03-07", "close": 0.25, "volume": 100000.0}, {"date": "2025-03-10", "close": 0.255, "volume": 74814.0}, {"date": "2025-03-11", "close": 0.245, "volume": 94543.0}, {"date": "2025-03-13", "close": 0.2525, "volume": 40567.0}, {"date": "2025-03-14", "close": 0.26, "volume": 198419.0}, {"date": "2025-03-17", "close": 0.285, "volume": 95287.0}, {"date": "2025-03-18", "close": 0.28, "volume": 123237.0}, {"date": "2025-03-19", "close": 0.27, "volume": 163628.0}, {"date": "2025-03-20", "close": 0.27, "volume": 25000.0}, {"date": "2025-03-21", "close": 0.27, "volume": 3132.0}, {"date": "2025-03-24", "close": 0.27, "volume": 2400.0}, {"date": "2025-03-26", "close": 0.275, "volume": 29850.0}, {"date": "2025-03-27", "close": 0.28, "volume": 8774.0}, {"date": "2025-03-28", "close": 0.27, "volume": 135000.0}, {"date": "2025-03-31", "close": 0.28, "volume": 262493.0}, {"date": "2025-04-01", "close": 0.265, "volume": 3773.0}, {"date": "2025-04-02", "close": 0.265, "volume": 54131.0}, {"date": "2025-04-03", "close": 0.26, "volume": 12014.0}, {"date": "2025-04-04", "close": 0.23, "volume": 87384.0}, {"date": "2025-04-07", "close": 0.2, "volume": 33834.0}, {"date": "2025-04-08", "close": 0.21, "volume": 239267.0}, {"date": "2025-04-09", "close": 0.2, "volume": 155000.0}, {"date": "2025-04-10", "close": 0.2, "volume": 197068.0}, {"date": "2025-04-11", "close": 0.2, "volume": 142349.0}, {"date": "2025-04-14", "close": 0.2, "volume": 169162.0}, {"date": "2025-04-15", "close": 0.2, "volume": 24472.0}, {"date": "2025-04-16", "close": 0.205, "volume": 61283.0}, {"date": "2025-04-17", "close": 0.225, "volume": 167912.0}, {"date": "2025-04-22", "close": 0.22, "volume": 97156.0}, {"date": "2025-04-23", "close": 0.215, "volume": 110861.0}, {"date": "2025-04-24", "close": 0.21, "volume": 93999.0}, {"date": "2025-04-28", "close": 0.2, "volume": 13405.0}, {"date": "2025-04-29", "close": 0.21, "volume": 16159.0}, {"date": "2025-04-30", "close": 0.195, "volume": 143.0}, {"date": "2025-05-01", "close": 0.185, "volume": 83111.0}, {"date": "2025-05-02", "close": 0.185, "volume": 9500.0}, {"date": "2025-05-05", "close": 0.175, "volume": 91407.0}, {"date": "2025-05-06", "close": 0.16, "volume": 116278.0}, {"date": "2025-05-07", "close": 0.16, "volume": 63322.0}, {"date": "2025-05-08", "close": 0.175, "volume": 167320.0}, {"date": "2025-05-09", "close": 0.175, "volume": 46504.0}, {"date": "2025-05-12", "close": 0.16, "volume": 14287.0}, {"date": "2025-05-13", "close": 0.16, "volume": 140129.0}, {"date": "2025-05-14", "close": 0.16, "volume": 144696.0}, {"date": "2025-05-15", "close": 0.16, "volume": 110418.0}, {"date": "2025-05-16", "close": 0.175, "volume": 4024.0}, {"date": "2025-05-19", "close": 0.17, "volume": 2000.0}, {"date": "2025-05-20", "close": 0.18, "volume": 306343.0}, {"date": "2025-05-21", "close": 0.175, "volume": 150592.0}, {"date": "2025-05-22", "close": 0.17, "volume": 174416.0}, {"date": "2025-05-23", "close": 0.19, "volume": 111211.0}, {"date": "2025-05-26", "close": 0.17, "volume": 126385.0}, {"date": "2025-05-27", "close": 0.17, "volume": 502.0}, {"date": "2025-05-28", "close": 0.17, "volume": 102600.0}, {"date": "2025-05-29", "close": 0.185, "volume": 50123.0}, {"date": "2025-05-30", "close": 0.175, "volume": 123.0}, {"date": "2025-06-03", "close": 0.175, "volume": 104012.0}, {"date": "2025-06-05", "close": 0.17, "volume": 882.0}, {"date": "2025-06-06", "close": 0.17, "volume": 55160.0}, {"date": "2025-06-10", "close": 0.185, "volume": 19586.0}, {"date": "2025-06-11", "close": 0.17, "volume": 271422.0}, {"date": "2025-06-12", "close": 0.165, "volume": 11482.0}, {"date": "2025-06-13", "close": 0.16, "volume": 2787.0}, {"date": "2025-06-16", "close": 0.155, "volume": 145084.0}, {"date": "2025-06-17", "close": 0.155, "volume": 170755.0}, {"date": "2025-06-18", "close": 0.17, "volume": 155643.0}, {"date": "2025-06-19", "close": 0.165, "volume": 14848.0}, {"date": "2025-06-20", "close": 0.16, "volume": 100012.0}, {"date": "2025-06-23", "close": 0.16, "volume": 56259.0}, {"date": "2025-06-24", "close": 0.18, "volume": 169587.0}, {"date": "2025-06-25", "close": 0.175, "volume": 75662.0}, {"date": "2025-06-26", "close": 0.18, "volume": 129487.0}, {"date": "2025-06-27", "close": 0.17, "volume": 32519.0}, {"date": "2025-06-30", "close": 0.17, "volume": 51894.0}, {"date": "2025-07-01", "close": 0.17, "volume": 137024.0}, {"date": "2025-07-02", "close": 0.17, "volume": 201.0}, {"date": "2025-07-03", "close": 0.19, "volume": 259787.0}, {"date": "2025-07-04", "close": 0.21, "volume": 160620.0}, {"date": "2025-07-07", "close": 0.24, "volume": 22679.0}, {"date": "2025-07-08", "close": 0.225, "volume": 76025.0}, {"date": "2025-07-09", "close": 0.205, "volume": 87450.0}, {"date": "2025-07-10", "close": 0.2, "volume": 32776.0}, {"date": "2025-07-11", "close": 0.19, "volume": 684.0}, {"date": "2025-07-14", "close": 0.19, "volume": 4926.0}, {"date": "2025-07-15", "close": 0.18, "volume": 130000.0}, {"date": "2025-07-16", "close": 0.195, "volume": 80833.0}, {"date": "2025-07-17", "close": 0.18, "volume": 177535.0}, {"date": "2025-07-21", "close": 0.18, "volume": 100.0}, {"date": "2025-07-22", "close": 0.18, "volume": 19736.0}, {"date": "2025-07-23", "close": 0.18, "volume": 80213.0}, {"date": "2025-07-24", "close": 0.175, "volume": 100024.0}, {"date": "2025-07-25", "close": 0.18, "volume": 123.0}, {"date": "2025-07-28", "close": 0.18, "volume": 30237.0}, {"date": "2025-07-29", "close": 0.19, "volume": 40099.0}, {"date": "2025-07-30", "close": 0.19, "volume": 153522.0}, {"date": "2025-07-31", "close": 0.18, "volume": 50000.0}, {"date": "2025-08-01", "close": 0.18, "volume": 14.0}, {"date": "2025-08-04", "close": 0.185, "volume": 364.0}, {"date": "2025-08-05", "close": 0.18, "volume": 13.0}, {"date": "2025-08-06", "close": 0.18, "volume": 200.0}, {"date": "2025-08-07", "close": 0.19, "volume": 50.0}, {"date": "2025-08-08", "close": 0.195, "volume": 35702.0}, {"date": "2025-08-11", "close": 0.185, "volume": 11697.0}, {"date": "2025-08-12", "close": 0.21, "volume": 146333.0}, {"date": "2025-08-13", "close": 0.19, "volume": 76146.0}, {"date": "2025-08-14", "close": 0.2, "volume": 98454.0}, {"date": "2025-08-15", "close": 0.195, "volume": 78544.0}, {"date": "2025-08-18", "close": 0.185, "volume": 15454.0}, {"date": "2025-08-19", "close": 0.185, "volume": 8928.0}, {"date": "2025-08-20", "close": 0.185, "volume": 68198.0}, {"date": "2025-08-21", "close": 0.19, "volume": 108430.0}, {"date": "2025-08-22", "close": 0.18, "volume": 5995.0}, {"date": "2025-08-25", "close": 0.16, "volume": 192554.0}, {"date": "2025-08-26", "close": 0.18, "volume": 33255.0}, {"date": "2025-08-27", "close": 0.18, "volume": 4000.0}, {"date": "2025-08-28", "close": 0.185, "volume": 483.0}, {"date": "2025-08-29", "close": 0.195, "volume": 128259.0}, {"date": "2025-09-01", "close": 0.195, "volume": 76501.0}, {"date": "2025-09-02", "close": 0.195, "volume": 77516.0}, {"date": "2025-09-03", "close": 0.19, "volume": 112975.0}, {"date": "2025-09-04", "close": 0.18, "volume": 57186.0}, {"date": "2025-09-05", "close": 0.18, "volume": 130006.0}, {"date": "2025-09-08", "close": 0.185, "volume": 3999.0}, {"date": "2025-09-09", "close": 0.185, "volume": 6113.0}, {"date": "2025-09-10", "close": 0.18, "volume": 78133.0}, {"date": "2025-09-11", "close": 0.19, "volume": 46250.0}, {"date": "2025-09-12", "close": 0.19, "volume": 63319.0}, {"date": "2025-09-15", "close": 0.21, "volume": 475950.0}, {"date": "2025-09-16", "close": 0.21, "volume": 20047.0}, {"date": "2025-09-17", "close": 0.21, "volume": 70571.0}, {"date": "2025-09-18", "close": 0.21, "volume": 90894.0}, {"date": "2025-09-19", "close": 0.195, "volume": 20422.0}, {"date": "2025-09-22", "close": 0.195, "volume": 50802.0}, {"date": "2025-09-23", "close": 0.195, "volume": 390.0}, {"date": "2025-09-25", "close": 0.205, "volume": 10794.0}, {"date": "2025-09-26", "close": 0.2, "volume": 30911.0}, {"date": "2025-09-29", "close": 0.21, "volume": 26912.0}, {"date": "2025-09-30", "close": 0.22, "volume": 39252.0}, {"date": "2025-10-02", "close": 0.225, "volume": 78492.0}, {"date": "2025-10-03", "close": 0.215, "volume": 104000.0}, {"date": "2025-10-06", "close": 0.21, "volume": 211283.0}, {"date": "2025-10-07", "close": 0.21, "volume": 196357.0}, {"date": "2025-10-08", "close": 0.2, "volume": 372067.0}, {"date": "2025-10-09", "close": 0.22, "volume": 343449.0}, {"date": "2025-10-10", "close": 0.205, "volume": 20307.0}, {"date": "2025-10-13", "close": 0.185, "volume": 303351.0}, {"date": "2025-10-14", "close": 0.2, "volume": 142200.0}, {"date": "2025-10-15", "close": 0.2, "volume": 999083.0}, {"date": "2025-10-16", "close": 0.21, "volume": 472999.0}, {"date": "2025-10-17", "close": 0.21, "volume": 123330.0}, {"date": "2025-10-20", "close": 0.22, "volume": 143809.0}, {"date": "2025-10-21", "close": 0.23, "volume": 128171.0}, {"date": "2025-10-22", "close": 0.22, "volume": 56323.0}, {"date": "2025-10-23", "close": 0.2, "volume": 105944.0}, {"date": "2025-10-24", "close": 0.21, "volume": 1448.0}, {"date": "2025-10-27", "close": 0.215, "volume": 17843.0}, {"date": "2025-10-28", "close": 0.22, "volume": 169423.0}, {"date": "2025-10-29", "close": 0.22, "volume": 110930.0}, {"date": "2025-10-30", "close": 0.215, "volume": 20693.0}, {"date": "2025-10-31", "close": 0.21, "volume": 106219.0}, {"date": "2025-11-04", "close": 0.21, "volume": 26710.0}, {"date": "2025-11-05", "close": 0.19, "volume": 291907.0}, {"date": "2025-11-06", "close": 0.2, "volume": 116523.0}, {"date": "2025-11-07", "close": 0.2, "volume": 24571.0}, {"date": "2025-11-10", "close": 0.2, "volume": 101.0}, {"date": "2025-11-12", "close": 0.215, "volume": 1014082.0}, {"date": "2025-11-13", "close": 0.2, "volume": 385757.0}, {"date": "2025-11-14", "close": 0.2, "volume": 462911.0}, {"date": "2025-11-17", "close": 0.2, "volume": 28125.0}, {"date": "2025-11-18", "close": 0.195, "volume": 4578.0}, {"date": "2025-11-19", "close": 0.19, "volume": 251397.0}, {"date": "2025-11-24", "close": 0.205, "volume": 380898.0}, {"date": "2025-11-25", "close": 0.2, "volume": 268610.0}, {"date": "2025-11-26", "close": 0.22, "volume": 326881.0}, {"date": "2025-11-27", "close": 0.255, "volume": 552018.0}, {"date": "2025-11-28", "close": 0.285, "volume": 587796.0}, {"date": "2025-12-01", "close": 0.29, "volume": 253609.0}, {"date": "2025-12-02", "close": 0.27, "volume": 133114.0}, {"date": "2025-12-03", "close": 0.26, "volume": 123361.0}, {"date": "2025-12-05", "close": 0.27, "volume": 55029.0}, {"date": "2025-12-08", "close": 0.255, "volume": 27219.0}, {"date": "2025-12-09", "close": 0.24, "volume": 177849.0}, {"date": "2025-12-10", "close": 0.225, "volume": 180549.0}, {"date": "2025-12-11", "close": 0.225, "volume": 7792.0}, {"date": "2025-12-12", "close": 0.23, "volume": 962715.0}, {"date": "2025-12-15", "close": 0.23, "volume": 25003.0}, {"date": "2025-12-16", "close": 0.235, "volume": 137720.0}, {"date": "2025-12-17", "close": 0.23, "volume": 159449.0}, {"date": "2025-12-18", "close": 0.22, "volume": 546092.0}, {"date": "2025-12-19", "close": 0.23, "volume": 329171.0}, {"date": "2025-12-22", "close": 0.2375, "volume": 64098.0}, {"date": "2025-12-23", "close": 0.275, "volume": 606246.0}, {"date": "2025-12-24", "close": 0.26, "volume": 111148.0}, {"date": "2025-12-29", "close": 0.25, "volume": 155552.0}, {"date": "2025-12-30", "close": 0.255, "volume": 41820.0}, {"date": "2025-12-31", "close": 0.25, "volume": 3364.0}, {"date": "2026-01-02", "close": 0.26, "volume": 134519.0}, {"date": "2026-01-05", "close": 0.255, "volume": 246483.0}, {"date": "2026-01-06", "close": 0.26, "volume": 50806.0}, {"date": "2026-01-07", "close": 0.27, "volume": 177223.0}, {"date": "2026-01-08", "close": 0.285, "volume": 143515.0}, {"date": "2026-01-09", "close": 0.28, "volume": 269433.0}, {"date": "2026-01-12", "close": 0.29, "volume": 251945.0}, {"date": "2026-01-13", "close": 0.26, "volume": 339783.0}, {"date": "2026-01-14", "close": 0.255, "volume": 635813.0}, {"date": "2026-01-15", "close": 0.26, "volume": 495655.0}, {"date": "2026-01-16", "close": 0.28, "volume": 156600.0}, {"date": "2026-01-19", "close": 0.265, "volume": 150473.0}, {"date": "2026-01-20", "close": 0.265, "volume": 118631.0}, {"date": "2026-01-21", "close": 0.295, "volume": 374956.0}, {"date": "2026-01-22", "close": 0.305, "volume": 840979.0}, {"date": "2026-01-23", "close": 0.29, "volume": 1343552.0}, {"date": "2026-01-27", "close": 0.29, "volume": 279614.0}, {"date": "2026-01-28", "close": 0.33, "volume": 677868.0}, {"date": "2026-01-29", "close": 0.295, "volume": 1122865.0}, {"date": "2026-01-30", "close": 0.27, "volume": 547706.0}, {"date": "2026-02-02", "close": 0.26, "volume": 217589.0}, {"date": "2026-02-03", "close": 0.27, "volume": 691390.0}, {"date": "2026-02-04", "close": 0.285, "volume": 288103.0}, {"date": "2026-02-05", "close": 0.27, "volume": 476152.0}, {"date": "2026-02-06", "close": 0.265, "volume": 593970.0}, {"date": "2026-02-09", "close": 0.265, "volume": 98502.0}, {"date": "2026-02-10", "close": 0.29, "volume": 138682.0}, {"date": "2026-02-11", "close": 0.285, "volume": 411978.0}, {"date": "2026-02-12", "close": 0.28, "volume": 286863.0}, {"date": "2026-02-13", "close": 0.29, "volume": 292462.0}, {"date": "2026-02-16", "close": 0.29, "volume": 326459.0}, {"date": "2026-02-17", "close": 0.305, "volume": 816372.0}, {"date": "2026-02-18", "close": 0.315, "volume": 359748.0}, {"date": "2026-02-19", "close": 0.305, "volume": 538012.0}, {"date": "2026-02-20", "close": 0.285, "volume": 328977.0}, {"date": "2026-02-23", "close": 0.295, "volume": 149148.0}, {"date": "2026-02-24", "close": 0.315, "volume": 771376.0}, {"date": "2026-02-25", "close": 0.33, "volume": 1035054.0}, {"date": "2026-02-26", "close": 0.315, "volume": 501944.0}, {"date": "2026-02-27", "close": 0.33, "volume": 492369.0}, {"date": "2026-03-02", "close": 0.37, "volume": 1425506.0}, {"date": "2026-03-03", "close": 0.3425, "volume": 729734.0}, {"date": "2026-03-04", "close": 0.35, "volume": 695645.0}, {"date": "2026-03-05", "close": 0.365, "volume": 617940.0}, {"date": "2026-03-06", "close": 0.345, "volume": 319409.0}, {"date": "2026-03-09", "close": 0.33, "volume": 899081.0}, {"date": "2026-03-10", "close": 0.33, "volume": 142571.0}, {"date": "2026-03-11", "close": 0.345, "volume": 68042.0}, {"date": "2026-03-12", "close": 0.315, "volume": 128984.0}, {"date": "2026-03-13", "close": 0.33, "volume": 32830.0}, {"date": "2026-03-16", "close": 0.3, "volume": 910572.0}, {"date": "2026-03-17", "close": 0.3, "volume": 33288.0}, {"date": "2026-03-18", "close": 0.31, "volume": 11116.0}, {"date": "2026-03-19", "close": 0.285, "volume": 1184623.0}, {"date": "2026-03-20", "close": 0.285, "volume": 838395.0}, {"date": "2026-03-23", "close": 0.245, "volume": 597387.0}, {"date": "2026-03-24", "close": 0.255, "volume": 336120.0}, {"date": "2026-03-25", "close": 0.255, "volume": 160578.0}, {"date": "2026-03-26", "close": 0.265, "volume": 225842.0}, {"date": "2026-03-27", "close": 0.24, "volume": 355854.0}, {"date": "2026-03-30", "close": 0.245, "volume": 253614.0}, {"date": "2026-03-31", "close": 0.26, "volume": 167740.0}, {"date": "2026-04-01", "close": 0.27, "volume": 744373.0}, {"date": "2026-04-02", "close": 0.24, "volume": 518289.0}, {"date": "2026-04-07", "close": 0.245, "volume": 97931.0}, {"date": "2026-04-08", "close": 0.27, "volume": 197126.0}, {"date": "2026-04-09", "close": 0.265, "volume": 186231.0}, {"date": "2026-04-10", "close": 0.28, "volume": 504760.0}, {"date": "2026-04-13", "close": 0.28, "volume": 42910.0}, {"date": "2026-04-14", "close": 0.295, "volume": 503030.0}, {"date": "2026-04-15", "close": 0.27, "volume": 116184.0}, {"date": "2026-04-16", "close": 0.275, "volume": 292182.0}, {"date": "2026-04-17", "close": 0.275, "volume": 36333.0}, {"date": "2026-04-20", "close": 0.29, "volume": 99241.0}, {"date": "2026-04-21", "close": 0.28, "volume": 90468.0}, {"date": "2026-04-22", "close": 0.27, "volume": 195602.0}, {"date": "2026-04-23", "close": 0.27, "volume": 409077.0}, {"date": "2026-04-24", "close": 0.27, "volume": 158619.0}, {"date": "2026-04-27", "close": 0.27, "volume": 233658.0}, {"date": "2026-04-28", "close": 0.2675, "volume": 422165.0}, {"date": "2026-04-29", "close": 0.26, "volume": 297808.0}, {"date": "2026-04-30", "close": 0.25, "volume": 494151.0}, {"date": "2026-05-01", "close": 0.255, "volume": 778310.0}, {"date": "2026-05-04", "close": 0.24, "volume": 1233516.0}, {"date": "2026-05-05", "close": 0.24, "volume": 1263404.0}, {"date": "2026-05-06", "close": 0.27, "volume": 702368.0}, {"date": "2026-05-07", "close": 0.265, "volume": 214474.0}, {"date": "2026-05-08", "close": 0.28, "volume": 432286.0}, {"date": "2026-05-11", "close": 0.315, "volume": 1549801.0}, {"date": "2026-05-12", "close": 0.33, "volume": 675563.0}, {"date": "2026-05-13", "close": 0.34, "volume": 504905.0}, {"date": "2026-05-14", "close": 0.335, "volume": 576993.0}, {"date": "2026-05-15", "close": 0.315, "volume": 140159.0}, {"date": "2026-05-18", "close": 0.27, "volume": 264284.0}, {"date": "2026-05-19", "close": 0.275, "volume": 508168.0}, {"date": "2026-05-20", "close": 0.28, "volume": 586992.0}, {"date": "2026-05-21", "close": 0.27, "volume": 48409.0}, {"date": "2026-05-22", "close": 0.27, "volume": 163801.0}, {"date": "2026-05-25", "close": 0.28, "volume": 91373.0}, {"date": "2026-05-26", "close": 0.28, "volume": 149489.0}, {"date": "2026-05-27", "close": 0.3, "volume": 65503.0}, {"date": "2026-05-28", "close": 0.255, "volume": 214807.0}, {"date": "2026-05-29", "close": 0.275, "volume": 89875.0}, {"date": "2026-06-01", "close": 0.29, "volume": 170698.0}, {"date": "2026-06-02", "close": 0.28, "volume": 83016.0}, {"date": "2026-06-03", "close": 0.26, "volume": 191436.0}, {"date": "2026-06-04", "close": 0.25, "volume": 340019.0}, {"date": "2026-06-05", "close": 0.25, "volume": 1127547.0}, {"date": "2026-06-09", "close": 0.25, "volume": 59316.0}, {"date": "2026-06-10", "close": 0.245, "volume": 111718.0}, {"date": "2026-06-12", "close": 0.255, "volume": 7573.0}, {"date": "2026-06-15", "close": 0.245, "volume": 21057.0}, {"date": "2026-06-16", "close": 0.245, "volume": 61859.0}, {"date": "2026-06-17", "close": 0.245, "volume": 186194.0}, {"date": "2026-06-18", "close": 0.255, "volume": 100816.0}, {"date": "2026-06-19", "close": 0.245, "volume": 128918.0}, {"date": "2026-06-22", "close": 0.225, "volume": 400206.0}, {"date": "2026-06-23", "close": 0.24, "volume": 458318.0}, {"date": "2026-06-24", "close": 0.215, "volume": 1055425.0}, {"date": "2026-06-25", "close": 0.25, "volume": 1139104.0}, {"date": "2026-06-26", "close": 0.215, "volume": 255840.0}, {"date": "2026-06-29", "close": 0.235, "volume": 68806.0}, {"date": "2026-06-30", "close": 0.27, "volume": 319808.0}, {"date": "2026-07-01", "close": 0.27, "volume": 622306.0}, {"date": "2026-07-02", "close": 0.28, "volume": 639479.0}, {"date": "2026-07-03", "close": 0.29, "volume": 585254.0}, {"date": "2026-07-06", "close": 0.33, "volume": 714809.0}, {"date": "2026-07-07", "close": 0.32, "volume": 465182.0}, {"date": "2026-07-08", "close": 0.295, "volume": 47122.0}, {"date": "2026-07-09", "close": 0.295, "volume": 52554.0}, {"date": "2026-07-10", "close": 0.295, "volume": 43832.0}, {"date": "2026-07-13", "close": 0.295, "volume": 18486.0}, {"date": "2026-07-14", "close": 0.285, "volume": 112628.0}, {"date": "2026-07-15", "close": 0.295, "volume": 641737.0}, {"date": "2026-07-16", "close": 0.295, "volume": 517898.0}, {"date": "2026-07-17", "close": 0.29, "volume": 123705.0}, {"date": "2026-07-20", "close": 0.3, "volume": 206564.0}, {"date": "2026-07-21", "close": 0.3, "volume": 6950.0}, {"date": "2026-07-22", "close": 0.28, "volume": 118209.0}, {"date": "2026-07-23", "close": 0.29, "volume": 11382.0}, {"date": "2026-07-24", "close": 0.285, "volume": 179642.0}, {"date": "2026-07-27", "close": 0.29, "volume": 168287.0}, {"date": "2026-07-28", "close": 0.27, "volume": 889251.0}, {"date": "2026-07-29", "close": 0.28, "volume": 46720.0}, {"date": "2026-07-30", "close": 0.29, "volume": 141383.0}, {"date": "2026-07-31", "close": 0.285, "volume": 221822.0}, {"date": "2026-08-03", "close": 0.285, "volume": 75904.0}, {"date": "2026-08-04", "close": 0.295, "volume": 690120.0}, {"date": "2026-08-05", "close": 0.2925, "volume": 20359.0}, {"date": "2026-08-06", "close": 0.295, "volume": 34470.0}, {"date": "2026-08-07", "close": 0.29, "volume": 148119.0}, {"date": "2026-08-10", "close": 0.28, "volume": 846532.0}, {"date": "2026-08-11", "close": 0.29, "volume": 550442.0}, {"date": "2026-08-12", "close": 0.29, "volume": 252477.0}, {"date": "2026-08-13", "close": 0.28, "volume": 125454.0}, {"date": "2026-08-14", "close": 0.28, "volume": 264509.0}, {"date": "2026-08-17", "close": 0.28, "volume": 5221.0}, {"date": "2026-08-18", "close": 0.275, "volume": 583753.0}, {"date": "2026-08-19", "close": 0.265, "volume": 581842.0}, {"date": "2026-08-20", "close": 0.28, "volume": 432440.0}, {"date": "2026-08-21", "close": 0.27, "volume": 138775.0}, {"date": "2026-08-24", "close": 0.27, "volume": 283786.0}, {"date": "2026-08-25", "close": 0.275, "volume": 126039.0}, {"date": "2026-08-26", "close": 0.275, "volume": 12666.0}, {"date": "2026-08-27", "close": 0.265, "volume": 50729.0}, {"date": "2026-08-28", "close": 0.265, "volume": 191851.0}, {"date": "2026-08-31", "close": 0.26, "volume": 6884.0}, {"date": "2026-09-01", "close": 0.26, "volume": 6713.0}, {"date": "2026-09-02", "close": 0.27, "volume": 301275.0}, {"date": "2026-09-03", "close": 0.28, "volume": 226462.0}, {"date": "2026-09-04", "close": 0.29, "volume": 242051.0}, {"date": "2026-09-07", "close": 0.285, "volume": 20229.0}], "refreshing": true}