{"ticker": "PPC", "overview": {"name": "Peet Limited", "country": "Australia", "industry": "Real Estate Management & Development"}, "description": "Peet Limited trades as PPC on the ASX and is registered in Australia, classified under Real Estate Management & Development. The development of broadacre residential land via syndicated, owned or joint venture projects. Privy Trades holds 249 insider filings for the company, from March 2004 to February 2026. Across those, 19 insiders disclosed 29 open-market purchases totalling $651.17M against 48 sales totalling $580.35M. We also hold 451 ASX director and substantial-holder notices naming 12 distinct holders.", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "PPC", "has_prices": true, "as_of": "2026-09-07", "last": 1.76, "prev_close": 1.9, "change": -0.1399999999999999, "change_pct": -0.07368421052631574, "session_volume": 4054385.0, "vwap_5": 1.8504112453260788, "vwap_20": 1.9043734459076775, "vwap_60": 1.8390208933931418, "vwap_250": 1.8964743767786418, "high_52w": 2.19, "low_52w": 1.555, "avg_volume_20": 2596008.9, "sessions": 400, "market_cap": {"value": 795221936.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03161271", "src": "ASX", "ticker": "PPC", "cik": "", "company": "Peet Limited", "company_raw": "Peet Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on PPC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03161271", "trade_date": "2026-11-02", "timestamp": "2026-11-02", "mins": 880}, {"id": "ASX-03159310", "src": "ASX", "ticker": "PPC", "cik": "", "company": "Peet Limited", "company_raw": "Peet Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on PPC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03159310", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6640}, {"id": "ASX-03156701", "src": "ASX", "ticker": "PPC", "cik": "", "company": "Peet Limited", "company_raw": "Peet Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on PPC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03156701", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10960}, {"id": "ASXSH-03152642", "src": "ASX", "ticker": "PPC", "cik": "", "company": "Peet Limited", "company_raw": "Peet Limited", "who": "Allan Gray Australia Pty Ltd (Allan Gray Australia) and its related bodies corporate as set out in Table 1 of Annexure", "who_key": "Allan Gray Australia Pty Ltd (Allan Gray Australia) and its related bodies corporate as set out in Table 1 of Annexure", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Allan Gray Australia Pty Ltd (Allan Gray Australia) and its related bodies corporate as set out in Table 1 of Annexure tops up PPC: 10.51% to 11.62%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03152642", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18160}, {"id": "ASX-03153691", "src": "ASX", "ticker": "PPC", "cik": "", "company": "Peet Limited", "company_raw": "Peet Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on PPC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153691", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21040}, {"id": "ASXSH-03149632", "src": "ASX", "ticker": "PPC", "cik": "", "company": "Peet Limited", "company_raw": "Peet Limited", "who": "JPMorgan Chase & Co. and its affiliates", "who_key": "JPMorgan Chase & Co. and its affiliates", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "JPMorgan Chase & Co. and its affiliates surfaces with 5.26% of PPC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03149632", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28240}, {"id": "ASX-03137386", "src": "ASX", "ticker": "PPC", "cik": "", "company": "Peet Limited", "company_raw": "Peet Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on PPC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137386", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78640}, {"id": "ASXSH-03133328", "src": "ASX", "ticker": "PPC", "cik": "", "company": "Peet Limited", "company_raw": "Peet Limited", "who": "JPMorgan Chase & Co. and its affiliates", "who_key": "JPMorgan Chase & Co. and its affiliates", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "JPMorgan Chase & Co. and its affiliates walks away from PPC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133328", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85840}, {"id": "ASX-03136190", "src": "ASX", "ticker": "PPC", "cik": "", "company": "Peet Limited", "company_raw": "Peet Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on PPC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136190", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85840}, {"id": "ASX-03135584", "src": "ASX", "ticker": "PPC", "cik": "", "company": "Peet Limited", "company_raw": "Peet Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on PPC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135584", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87280}, {"id": "ASX-03135090", "src": "ASX", "ticker": "PPC", "cik": "", "company": "Peet Limited", "company_raw": "Peet Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on PPC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135090", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87280}, {"id": "ASX-03134947", "src": "ASX", "ticker": "PPC", "cik": "", "company": "Peet Limited", "company_raw": "Peet Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on PPC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134947", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88720}, {"id": "ASXSH-03131030", "src": "ASX", "ticker": "PPC", "cik": "", "company": "Peet Limited", "company_raw": "Peet Limited", "who": "JPMorgan Chase & Co. and its affiliates", "who_key": "JPMorgan Chase & Co. and its affiliates", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "JPMorgan Chase & Co. and its affiliates surfaces with 5.27% of PPC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03131030", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91600}, {"id": "ASX-03130652", "src": "ASX", "ticker": "PPC", "cik": "", "company": "Peet Limited", "company_raw": "Peet Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on PPC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03130652", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98800}, {"id": "ASXSH-03102090", "src": "ASX", "ticker": "PPC", "cik": "", "company": "Peet Limited", "company_raw": "Peet Limited", "who": "UBS Group AG and its related bodies corporate", "who_key": "UBS Group AG and its related bodies corporate", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New whale in PPC \u2014 UBS Group AG and its related bodies corporate declares 6.87%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03102090", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199600}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Allan Gray Australia Pty Ltd (Allan Gray Australia) and its related bodies corpo", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 11.62, "notice_date": "2026-10-25", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152642-6A1351122", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "JPMorgan Chase & Co. and its affiliates", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.26, "notice_date": "2026-10-18", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149632-6A1349762", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "UBS Group AG and its related bodies corporate", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 6.87, "notice_date": "2026-06-19", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03102090-6A1330221", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr A J Lennon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-06-09", "source_url": "https://www.marketindex.com.au/asx/ppc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr A W Lennon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-06-09", "source_url": "https://www.marketindex.com.au/asx/ppc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr R J McKinnon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-06-09", "source_url": "https://www.marketindex.com.au/asx/ppc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr T J Allen", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-06-09", "source_url": "https://www.marketindex.com.au/asx/ppc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ms V C Krause", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-06-09", "source_url": "https://www.marketindex.com.au/asx/ppc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr B D Gore", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-04-17", "source_url": "https://www.marketindex.com.au/asx/ppc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Brendan Gore", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-03-27", "source_url": "https://www.marketindex.com.au/asx/ppc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr B D Gore", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-12-15", "source_url": "https://www.marketindex.com.au/asx/ppc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr A W Lennon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-07-06", "source_url": "https://www.marketindex.com.au/asx/ppc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr A W Lennon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-01-26", "source_url": "https://www.marketindex.com.au/asx/ppc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr B D Gore", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-12-21", "source_url": "https://www.marketindex.com.au/asx/ppc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A W Lennon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-10-28", "source_url": "https://www.marketindex.com.au/asx/ppc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Brendan Gore", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-08-17", "source_url": "https://www.marketindex.com.au/asx/ppc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A J Lennon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2010-04-16", "source_url": "https://www.marketindex.com.au/asx/ppc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr B D Gore", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2010-02-11", "source_url": "https://www.marketindex.com.au/asx/ppc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-08", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03133328-6A1342872", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-04", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132131-6A1342371", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-03", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03131525-6A1342127", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03131030-6A1341972", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-19", "source_url": "https://www.marketindex.com.au/asx/ppc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-02", "source_url": "https://www.marketindex.com.au/asx/ppc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-21", "source_url": "https://www.marketindex.com.au/asx/ppc", "needs_ocr": 0}], "directors": [{"name": "A J Lennon", "first_seen": "2010-04-16", "last_seen": "2010-04-16", "status": "past", "notices": 1}, {"name": "A W Lennon", "first_seen": "2015-10-28", "last_seen": "2015-10-28", "status": "past", "notices": 1}, {"name": "Mr Brendan Gore", "first_seen": "2015-08-17", "last_seen": "2020-03-27", "status": "past", "notices": 2}, {"name": "Mr B D Gore", "first_seen": "2010-02-11", "last_seen": "2020-04-17", "status": "past", "notices": 4}, {"name": "Ms V C Krause", "first_seen": "2021-06-09", "last_seen": "2021-06-09", "status": "past", "notices": 1}, {"name": "Mr T J Allen", "first_seen": "2021-06-09", "last_seen": "2021-06-09", "status": "past", "notices": 1}, {"name": "Mr R J McKinnon", "first_seen": "2021-06-09", "last_seen": "2021-06-09", "status": "past", "notices": 1}, {"name": "Mr A W Lennon", "first_seen": "2017-01-26", "last_seen": "2021-06-09", "status": "past", "notices": 3}, {"name": "Mr A J Lennon", "first_seen": "2021-06-09", "last_seen": "2021-06-09", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-02", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157212-6A1353295"}, {"date": "2026-10-29", "form": "Periodic Reports", "title": "Business Update", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155838-6A1352688"}, {"date": "2026-10-29", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155251-6A1352392"}, {"date": "2026-10-25", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152642-6A1351122"}, {"date": "2026-10-22", "form": "Periodic Reports", "title": "Annual Report to shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151940-6A1350803"}], "performance": {"ticker": "PPC", "has_prices": true, "summary": {"n": 29, "avg": 0.10470406960935055, "win_rate": 0.5517241379310345, "best": 1.0, "worst": -0.6392789185581979, "as_of": "2026-11-02"}, "buys": [{"who": "Cooper Michael L.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 43405.29, "date": "2018-08-09", "score": 38.6, "ref_price": 1.185, "return": 0.181434599156118}, {"who": "JBS USA Holdings, Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2731614.0, "date": "2012-11-16", "score": 53.8, "ref_price": 0.93, "return": 0.5053763440860213}, {"who": "JBS USA Holdings, Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2731614.0, "date": "2012-11-16", "score": 53.8, "ref_price": 0.93, "return": 0.5053763440860213}, {"who": "Batista Joesley Mendonca", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 2731614.0, "date": "2012-11-16", "score": 56.3, "ref_price": 0.93, "return": 0.5053763440860213}, {"who": "Batista Wesley Mendonca", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 2731614.0, "date": "2012-11-16", "score": 56.3, "ref_price": 0.93, "return": 0.5053763440860213}, {"who": "Bell David E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11273.6, "date": "2012-11-02", "score": 28.1, "ref_price": 0.96, "return": 0.4583333333333333}, {"who": "Batista Wesley Mendonca", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 107680052.22000001, "date": "2012-03-12", "score": 76.6, "ref_price": 0.7, "return": 1.0}, {"who": "Batista Joesley Mendonca", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 107680052.22000001, "date": "2012-03-12", "score": 76.6, "ref_price": 0.7, "return": 1.0}, {"who": "JBS USA Holdings, Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 107680052.22000001, "date": "2012-03-12", "score": 74.1, "ref_price": 0.7, "return": 1.0}, {"who": "JBS USA Holdings, Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 107680052.22000001, "date": "2012-03-12", "score": 74.1, "ref_price": 0.7, "return": 1.0}, {"who": "Batista Jose JR", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 41720000.0, "date": "2010-11-05", "score": 71.2, "ref_price": 1.845, "return": -0.24119241192411928}, {"who": "Batista Wesley Mendonca", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 41720000.0, "date": "2010-11-05", "score": 71.2, "ref_price": 1.845, "return": -0.24119241192411928}, {"who": "Batista Joesley Mendonca", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 41720000.0, "date": "2010-11-05", "score": 71.2, "ref_price": 1.845, "return": -0.24119241192411928}, {"who": "JBS USA Holdings, Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 41720000.0, "date": "2010-11-05", "score": 68.7, "ref_price": 1.845, "return": -0.24119241192411928}, {"who": "JBS USA Holdings, Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 41720000.0, "date": "2010-11-05", "score": 68.7, "ref_price": 1.845, "return": -0.24119241192411928}, {"who": "Vetter James G Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4170.0, "date": "2008-06-24", "score": 24.9, "ref_price": 2.01243, "return": -0.3043236286479531}, {"who": "PILGRIM LONNIE K", "person_type": "EXEC", "person_label": "Execs", "role": "Exec VP- Chairman of the Board, Director", "amount": 300001.88659999997, "date": "2007-11-19", "score": 45.2, "ref_price": 3.814034, "return": -0.6329345779298244}, {"who": "PILGRIM LONNIE K", "person_type": "EXEC", "person_label": "Execs", "role": "Exec. VP-Assistant to Chairman, Director", "amount": 40973.0123, "date": "2007-02-13", "score": 34.5, "ref_price": 3.881115, "return": -0.6392789185581979}, {"who": "PILGRIM LONNIE K", "person_type": "EXEC", "person_label": "Execs", "role": "Sr VP, Director of Transportat, Director", "amount": 480000.0, "date": "2006-02-07", "score": 47.9, "ref_price": 2.731155, "return": -0.4873963579511233}, {"who": "Vetter James G Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6098.0, "date": "2006-01-26", "score": 26.0, "ref_price": 2.664074, "return": -0.47448907200025225}, {"who": "BUTLER CLIFFORD E", "person_type": "EXEC", "person_label": "Execs", "role": "Vice Chairman of the Board, Director", "amount": 4923.935918, "date": "2004-11-17", "score": 24.4, "ref_price": 1.62911, "return": -0.1406350706827655}, {"who": "GOOLSBY O B", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President Chief Operating Ofcr, Director", "amount": 4807.4476878000005, "date": "2004-11-17", "score": 29.3, "ref_price": 1.62911, "return": -0.1406350706827655}, {"who": "COGDILL RICHARD A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Ofc/Ex VicePr, Director", "amount": 5041.6591418, "date": "2004-11-17", "score": 32.2, "ref_price": 1.62911, "return": -0.1406350706827655}, {"who": "GOOLSBY O B", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President Chief Oper Officer, Director", "amount": 2981.5147231899996, "date": "2004-04-30", "score": 27.3, "ref_price": 1.284122, "return": 0.09023908943231244}, {"who": "COGDILL RICHARD A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Fin.Ofcr. /Ex.Vice Pres, Director", "amount": 2446.89567163, "date": "2004-04-30", "score": 25.2, "ref_price": 1.284122, "return": 0.09023908943231244}, {"who": "BUTLER CLIFFORD E", "person_type": "EXEC", "person_label": "Execs", "role": "Vice Chairman of the Board, Director", "amount": 2798.81649867, "date": "2004-04-30", "score": 22.0, "ref_price": 1.284122, "return": 0.09023908943231244}, {"who": "BUTLER CLIFFORD E", "person_type": "EXEC", "person_label": "Execs", "role": "Vice Chairman of the Board, Director", "amount": 3993.64306144, "date": "2004-03-23", "score": 23.4, "ref_price": 1.284122, "return": 0.09023908943231244}, {"who": "GOOLSBY O B", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President Chief Oper. Officer", "amount": 4945.337845140001, "date": "2004-03-23", "score": 29.6, "ref_price": 1.284122, "return": 0.09023908943231244}, {"who": "COGDILL RICHARD A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer Ex VP", "amount": 3968.57914464, "date": "2004-03-23", "score": 30.9, "ref_price": 1.284122, "return": 0.09023908943231244}]}, "price_series": [{"date": "2004-08-05", "close": 1.284122, "volume": 2060048.0}, {"date": "2004-08-06", "close": 1.360786, "volume": 1240596.0}, {"date": "2004-08-09", "close": 1.351203, "volume": 282492.0}, {"date": "2004-08-10", "close": 1.351203, "volume": 417797.0}, {"date": "2004-08-11", "close": 1.322454, "volume": 149092.0}, {"date": "2004-08-12", "close": 1.322454, "volume": 183152.0}, {"date": "2004-08-13", "close": 1.322454, "volume": 151711.0}, {"date": "2004-08-16", "close": 1.312871, "volume": 260268.0}, {"date": "2004-08-17", "close": 1.332037, "volume": 402958.0}, {"date": "2004-08-18", "close": 1.312871, "volume": 392583.0}, {"date": "2004-08-19", "close": 1.312871, "volume": 826474.0}, {"date": "2004-08-20", "close": 1.312871, "volume": 227215.0}, {"date": "2004-08-23", "close": 1.303288, "volume": 183168.0}, {"date": "2004-08-24", "close": 1.312871, "volume": 276531.0}, {"date": "2004-08-25", "close": 1.322454, "volume": 117917.0}, {"date": "2004-08-26", "close": 1.351203, "volume": 114070.0}, {"date": "2004-08-27", "close": 1.370369, "volume": 220270.0}, {"date": "2004-08-30", "close": 1.370369, "volume": 149732.0}, {"date": "2004-08-31", "close": 1.389535, "volume": 154382.0}, {"date": "2004-09-01", "close": 1.389535, "volume": 101002.0}, {"date": "2004-09-02", "close": 1.418284, "volume": 94653.0}, {"date": "2004-09-03", "close": 1.399118, "volume": 28703.0}, {"date": "2004-09-06", "close": 1.418284, "volume": 43261.0}, {"date": "2004-09-07", "close": 1.418284, "volume": 143261.0}, {"date": "2004-09-08", "close": 1.408701, "volume": 150882.0}, {"date": "2004-09-09", "close": 1.399118, "volume": 109355.0}, {"date": "2004-09-10", "close": 1.389535, "volume": 996301.0}, {"date": "2004-09-13", "close": 1.389535, "volume": 48048.0}, {"date": "2004-09-14", "close": 1.389535, "volume": 79307.0}, {"date": "2004-09-15", "close": 1.389535, "volume": 77533.0}, {"date": "2004-09-16", "close": 1.389535, "volume": 91829.0}, {"date": "2004-09-17", "close": 1.379952, "volume": 55713.0}, {"date": "2004-09-20", "close": 1.379952, "volume": 152694.0}, {"date": "2004-09-21", "close": 1.379952, "volume": 546603.0}, {"date": "2004-09-22", "close": 1.379952, "volume": 261066.0}, {"date": "2004-09-23", "close": 1.389535, "volume": 760859.0}, {"date": "2004-09-24", "close": 1.418284, "volume": 63341.0}, {"date": "2004-09-27", "close": 1.408701, "volume": 272983.0}, {"date": "2004-09-28", "close": 1.427867, "volume": 228914.0}, {"date": "2004-09-29", "close": 1.427867, "volume": 99656.0}, {"date": "2004-09-30", "close": 1.427867, "volume": 65428.0}, {"date": "2004-10-01", "close": 1.418284, "volume": 34614.0}, {"date": "2004-10-04", "close": 1.408701, "volume": 41010.0}, {"date": "2004-10-05", "close": 1.418284, "volume": 9617.0}, {"date": "2004-10-06", "close": 1.447033, "volume": 64325.0}, {"date": "2004-10-07", "close": 1.447033, "volume": 37521.0}, {"date": "2004-10-08", "close": 1.456616, "volume": 157675.0}, {"date": "2004-10-11", "close": 1.542863, "volume": 116091.0}, {"date": "2004-10-12", "close": 1.562029, "volume": 323620.0}, {"date": "2004-10-13", "close": 1.600361, "volume": 148361.0}, {"date": "2004-10-14", "close": 1.609944, "volume": 257070.0}, {"date": "2004-10-15", "close": 1.609944, "volume": 284389.0}, {"date": "2004-10-18", "close": 1.609944, "volume": 147292.0}, {"date": "2004-10-19", "close": 1.619527, "volume": 287819.0}, {"date": "2004-10-20", "close": 1.609944, "volume": 266629.0}, {"date": "2004-10-21", "close": 1.600361, "volume": 15757.0}, {"date": "2004-10-22", "close": 1.609944, "volume": 151260.0}, {"date": "2004-10-25", "close": 1.600361, "volume": 176667.0}, {"date": "2004-10-26", "close": 1.609944, "volume": 290136.0}, {"date": "2004-10-27", "close": 1.609944, "volume": 113743.0}, {"date": "2004-10-28", "close": 1.600361, "volume": 158473.0}, {"date": "2004-10-29", "close": 1.600361, "volume": 196598.0}, {"date": "2004-11-01", "close": 1.609944, "volume": 58437.0}, {"date": "2004-11-02", "close": 1.619527, "volume": 35479.0}, {"date": "2004-11-03", "close": 1.619527, "volume": 215675.0}, {"date": "2004-11-04", "close": 1.619527, "volume": 170093.0}, {"date": "2004-11-05", "close": 1.600361, "volume": 268779.0}, {"date": "2004-11-08", "close": 1.619527, "volume": 323833.0}, {"date": "2004-11-09", "close": 1.619527, "volume": 119304.0}, {"date": "2004-11-10", "close": 1.619527, "volume": 157049.0}, {"date": "2004-11-11", "close": 1.619527, "volume": 142961.0}, {"date": "2004-11-12", "close": 1.619527, "volume": 280601.0}, {"date": "2004-11-15", "close": 1.609944, "volume": 59793.0}, {"date": "2004-11-16", "close": 1.62911, "volume": 111656.0}, {"date": "2004-11-17", "close": 1.62911, "volume": 183917.0}, {"date": "2004-11-18", "close": 1.638693, "volume": 68872.0}, {"date": "2004-11-19", "close": 1.62911, "volume": 91829.0}, {"date": "2004-11-22", "close": 1.62911, "volume": 40436.0}, {"date": "2004-11-23", "close": 1.62911, "volume": 113971.0}, {"date": "2004-11-24", "close": 1.62911, "volume": 40196.0}, {"date": "2004-11-25", "close": 1.648276, "volume": 46501.0}, {"date": "2004-11-26", "close": 1.667442, "volume": 279558.0}, {"date": "2004-11-29", "close": 1.705774, "volume": 54211.0}, {"date": "2004-11-30", "close": 1.734523, "volume": 98747.0}, {"date": "2004-12-01", "close": 1.744106, "volume": 27833.0}, {"date": "2004-12-02", "close": 1.763272, "volume": 15653.0}, {"date": "2004-12-03", "close": 1.72494, "volume": 19271.0}, {"date": "2004-12-06", "close": 1.72494, "volume": 35166.0}, {"date": "2004-12-07", "close": 1.744106, "volume": 5557.0}, {"date": "2004-12-08", "close": 1.753689, "volume": 49481.0}, {"date": "2004-12-09", "close": 1.72494, "volume": 25566.0}, {"date": "2004-12-10", "close": 1.648276, "volume": 240872.0}, {"date": "2004-12-13", "close": 1.62911, "volume": 74788.0}, {"date": "2004-12-14", "close": 1.609944, "volume": 252925.0}, {"date": "2004-12-15", "close": 1.504531, "volume": 204738.0}, {"date": "2004-12-16", "close": 1.53328, "volume": 278378.0}, {"date": "2004-12-17", "close": 1.562029, "volume": 45289.0}, {"date": "2004-12-20", "close": 1.552446, "volume": 46436.0}, {"date": "2004-12-21", "close": 1.53328, "volume": 41741.0}, {"date": "2004-12-22", "close": 1.552446, "volume": 19305.0}, {"date": "2004-12-23", "close": 1.609944, "volume": 24210.0}, {"date": "2004-12-24", "close": 1.590778, "volume": 25044.0}, {"date": "2004-12-29", "close": 1.609944, "volume": 39805.0}, {"date": "2004-12-30", "close": 1.600361, "volume": 4812.0}, {"date": "2004-12-31", "close": 1.600361, "volume": 1740.0}, {"date": "2005-01-04", "close": 1.609944, "volume": 12232.0}, {"date": "2005-01-05", "close": 1.590778, "volume": 33071.0}, {"date": "2005-01-06", "close": 1.581195, "volume": 13504.0}, {"date": "2005-01-07", "close": 1.590778, "volume": 12522.0}, {"date": "2005-01-10", "close": 1.590778, "volume": 14213.0}, {"date": "2005-01-11", "close": 1.590778, "volume": 29927.0}, {"date": "2005-01-12", "close": 1.590778, "volume": 77742.0}, {"date": "2005-01-13", "close": 1.590778, "volume": 64029.0}, {"date": "2005-01-14", "close": 1.571612, "volume": 19265.0}, {"date": "2005-01-17", "close": 1.581195, "volume": 100986.0}, {"date": "2005-01-18", "close": 1.581195, "volume": 180006.0}, {"date": "2005-01-19", "close": 1.581195, "volume": 99343.0}, {"date": "2005-01-20", "close": 1.562029, "volume": 24001.0}, {"date": "2005-01-21", "close": 1.581195, "volume": 149183.0}, {"date": "2005-01-24", "close": 1.571612, "volume": 30164.0}, {"date": "2005-01-25", "close": 1.581195, "volume": 69696.0}, {"date": "2005-01-27", "close": 1.571612, "volume": 88960.0}, {"date": "2005-01-28", "close": 1.581195, "volume": 91829.0}, {"date": "2005-01-31", "close": 1.571612, "volume": 67169.0}, {"date": "2005-02-01", "close": 1.571612, "volume": 92958.0}, {"date": "2005-02-02", "close": 1.581195, "volume": 89179.0}, {"date": "2005-02-03", "close": 1.600361, "volume": 46958.0}, {"date": "2005-02-04", "close": 1.571612, "volume": 46704.0}, {"date": "2005-02-07", "close": 1.581195, "volume": 78734.0}, {"date": "2005-02-08", "close": 1.571612, "volume": 104521.0}, {"date": "2005-02-09", "close": 1.552446, "volume": 48012.0}, {"date": "2005-02-10", "close": 1.571612, "volume": 54785.0}, {"date": "2005-02-11", "close": 1.552446, "volume": 41645.0}, {"date": "2005-02-14", "close": 1.53328, "volume": 9488.0}, {"date": "2005-02-15", "close": 1.562029, "volume": 25044.0}, {"date": "2005-02-16", "close": 1.552446, "volume": 5218.0}, {"date": "2005-02-17", "close": 1.523697, "volume": 21914.0}, {"date": "2005-02-18", "close": 1.523697, "volume": 59250.0}, {"date": "2005-02-21", "close": 1.504531, "volume": 81671.0}, {"date": "2005-02-22", "close": 1.475782, "volume": 40175.0}, {"date": "2005-02-23", "close": 1.456616, "volume": 97594.0}, {"date": "2005-02-24", "close": 1.418284, "volume": 836783.0}, {"date": "2005-02-25", "close": 1.523697, "volume": 287267.0}, {"date": "2005-02-28", "close": 1.494948, "volume": 82047.0}, {"date": "2005-03-01", "close": 1.494948, "volume": 108185.0}, {"date": "2005-03-02", "close": 1.523697, "volume": 99812.0}, {"date": "2005-03-03", "close": 1.53328, "volume": 34019.0}, {"date": "2005-03-04", "close": 1.523697, "volume": 83391.0}, {"date": "2005-03-07", "close": 1.53328, "volume": 48654.0}, {"date": "2005-03-08", "close": 1.504531, "volume": 32114.0}, {"date": "2005-03-09", "close": 1.53328, "volume": 38401.0}, {"date": "2005-03-10", "close": 1.514114, "volume": 77011.0}, {"date": "2005-03-11", "close": 1.53328, "volume": 103830.0}, {"date": "2005-03-14", "close": 1.523697, "volume": 153178.0}, {"date": "2005-03-15", "close": 1.475782, "volume": 186420.0}, {"date": "2005-03-16", "close": 1.456616, "volume": 103568.0}, {"date": "2005-03-17", "close": 1.466199, "volume": 105623.0}, {"date": "2005-03-18", "close": 1.466199, "volume": 28286.0}, {"date": "2005-03-21", "close": 1.475782, "volume": 12522.0}, {"date": "2005-03-22", "close": 1.466199, "volume": 53141.0}, {"date": "2005-03-23", "close": 1.456616, "volume": 102420.0}, {"date": "2005-03-24", "close": 1.418284, "volume": 155406.0}, {"date": "2005-03-29", "close": 1.418284, "volume": 76069.0}, {"date": "2005-03-30", "close": 1.34162, "volume": 120676.0}, {"date": "2005-03-31", "close": 1.360786, "volume": 61887.0}, {"date": "2005-04-01", "close": 1.379952, "volume": 56477.0}, {"date": "2005-04-04", "close": 1.427867, "volume": 94587.0}, {"date": "2005-04-05", "close": 1.427867, "volume": 61839.0}, {"date": "2005-04-06", "close": 1.408701, "volume": 87400.0}, {"date": "2005-04-07", "close": 1.399118, "volume": 16696.0}, {"date": "2005-04-08", "close": 1.399118, "volume": 21721.0}, {"date": "2005-04-11", "close": 1.399118, "volume": 11672.0}, {"date": "2005-04-12", "close": 1.34162, "volume": 81281.0}, {"date": "2005-04-13", "close": 1.360786, "volume": 533663.0}, {"date": "2005-04-14", "close": 1.3464115, "volume": 105134.0}, {"date": "2005-04-15", "close": 1.34162, "volume": 922725.0}, {"date": "2005-04-18", "close": 1.322454, "volume": 124787.0}, {"date": "2005-04-19", "close": 1.34162, "volume": 164980.0}, {"date": "2005-04-20", "close": 1.34162, "volume": 184729.0}, {"date": "2005-04-21", "close": 1.34162, "volume": 224978.0}, {"date": "2005-04-22", "close": 1.360786, "volume": 292998.0}, {"date": "2005-04-26", "close": 1.370369, "volume": 141396.0}, {"date": "2005-04-27", "close": 1.351203, "volume": 577064.0}, {"date": "2005-04-28", "close": 1.3655775, "volume": 117552.0}, {"date": "2005-04-29", "close": 1.379952, "volume": 167485.0}, {"date": "2005-05-02", "close": 1.408701, "volume": 80403.0}, {"date": "2005-05-03", "close": 1.389535, "volume": 59045.0}, {"date": "2005-05-04", "close": 1.312871, "volume": 155324.0}, {"date": "2005-05-05", "close": 1.360786, "volume": 75864.0}, {"date": "2005-05-06", "close": 1.379952, "volume": 36523.0}, {"date": "2005-05-09", "close": 1.34162, "volume": 46590.0}, {"date": "2005-05-10", "close": 1.370369, "volume": 33135.0}, {"date": "2005-05-11", "close": 1.399118, "volume": 115517.0}, {"date": "2005-05-12", "close": 1.399118, "volume": 94960.0}, {"date": "2005-05-13", "close": 1.399118, "volume": 321869.0}, {"date": "2005-05-16", "close": 1.389535, "volume": 10642.0}, {"date": "2005-05-17", "close": 1.370369, "volume": 1550558.0}, {"date": "2005-05-18", "close": 1.370369, "volume": 35073.0}, {"date": "2005-05-19", "close": 1.370369, "volume": 109550.0}, {"date": "2005-05-20", "close": 1.34162, "volume": 53764.0}, {"date": "2005-05-23", "close": 1.351203, "volume": 87133.0}, {"date": "2005-05-24", "close": 1.360786, "volume": 56213.0}, {"date": "2005-05-25", "close": 1.3559945, "volume": 13774.0}, {"date": "2005-05-26", "close": 1.399118, "volume": 5803235.0}, {"date": "2005-05-27", "close": 1.389535, "volume": 40149.0}, {"date": "2005-05-30", "close": 1.360786, "volume": 41580.0}, {"date": "2005-05-31", "close": 1.3655775, "volume": 16811.0}, {"date": "2005-06-01", "close": 1.3751605, "volume": 40061.0}, {"date": "2005-06-02", "close": 1.370369, "volume": 49545.0}, {"date": "2005-06-03", "close": 1.351203, "volume": 56174.0}, {"date": "2005-06-06", "close": 1.360786, "volume": 15161.0}, {"date": "2005-06-07", "close": 1.370369, "volume": 48826.0}, {"date": "2005-06-08", "close": 1.360786, "volume": 87274.0}, {"date": "2005-06-09", "close": 1.351203, "volume": 81402.0}, {"date": "2005-06-10", "close": 1.34162, "volume": 41070.0}, {"date": "2005-06-14", "close": 1.3559945, "volume": 58574.0}, {"date": "2005-06-15", "close": 1.322454, "volume": 99493.0}, {"date": "2005-06-16", "close": 1.351203, "volume": 76290.0}, {"date": "2005-06-17", "close": 1.389535, "volume": 71997.0}, {"date": "2005-06-20", "close": 1.351203, "volume": 55515.0}, {"date": "2005-06-21", "close": 1.399118, "volume": 76594.0}, {"date": "2005-06-22", "close": 1.418284, "volume": 87238.0}, {"date": "2005-06-23", "close": 1.418284, "volume": 99753.0}, {"date": "2005-06-24", "close": 1.43745, "volume": 83711.0}, {"date": "2005-06-27", "close": 1.43745, "volume": 6678.0}, {"date": "2005-06-28", "close": 1.43745, "volume": 17905.0}, {"date": "2005-06-29", "close": 1.408701, "volume": 22960.0}, {"date": "2005-06-30", "close": 1.43745, "volume": 46280.0}, {"date": "2005-07-01", "close": 1.427867, "volume": 27653.0}, {"date": "2005-07-04", "close": 1.427867, "volume": 10435.0}, {"date": "2005-07-05", "close": 1.43745, "volume": 333503.0}, {"date": "2005-07-06", "close": 1.447033, "volume": 198372.0}, {"date": "2005-07-07", "close": 1.43745, "volume": 293088.0}, {"date": "2005-07-08", "close": 1.43745, "volume": 287541.0}, {"date": "2005-07-11", "close": 1.43745, "volume": 44851.0}, {"date": "2005-07-12", "close": 1.494948, "volume": 15809.0}, {"date": "2005-07-13", "close": 1.466199, "volume": 144384.0}, {"date": "2005-07-14", "close": 1.53328, "volume": 77961.0}, {"date": "2005-07-15", "close": 1.504531, "volume": 97047.0}, {"date": "2005-07-18", "close": 1.562029, "volume": 204946.0}, {"date": "2005-07-19", "close": 1.562029, "volume": 116874.0}, {"date": "2005-07-20", "close": 1.581195, "volume": 102922.0}, {"date": "2005-07-21", "close": 1.571612, "volume": 64980.0}, {"date": "2005-07-22", "close": 1.590778, "volume": 7510.0}, {"date": "2005-07-25", "close": 1.590778, "volume": 113743.0}, {"date": "2005-07-26", "close": 1.590778, "volume": 68729.0}, {"date": "2005-07-27", "close": 1.590778, "volume": 27131.0}, {"date": "2005-07-28", "close": 1.581195, "volume": 29218.0}, {"date": "2005-07-29", "close": 1.562029, "volume": 16279.0}, {"date": "2005-08-01", "close": 1.542863, "volume": 15653.0}, {"date": "2005-08-02", "close": 1.581195, "volume": 20870.0}, {"date": "2005-08-03", "close": 1.542863, "volume": 58332.0}, {"date": "2005-08-04", "close": 1.581195, "volume": 14609.0}, {"date": "2005-08-05", "close": 1.581195, "volume": 25567.0}, {"date": "2005-08-08", "close": 1.552446, "volume": 137953.0}, {"date": "2005-08-09", "close": 1.571612, "volume": 39821.0}, {"date": "2005-08-10", "close": 1.571612, "volume": 35448.0}, {"date": "2005-08-11", "close": 1.581195, "volume": 14087.0}, {"date": "2005-08-12", "close": 1.590778, "volume": 14556.0}, {"date": "2005-08-15", "close": 1.600361, "volume": 289680.0}, {"date": "2005-08-16", "close": 1.619527, "volume": 30262.0}, {"date": "2005-08-17", "close": 1.638693, "volume": 129457.0}, {"date": "2005-08-18", "close": 1.648276, "volume": 59689.0}, {"date": "2005-08-19", "close": 1.677025, "volume": 103830.0}, {"date": "2005-08-22", "close": 1.677025, "volume": 111065.0}, {"date": "2005-08-23", "close": 1.657859, "volume": 400282.0}, {"date": "2005-08-24", "close": 1.715357, "volume": 86283.0}, {"date": "2005-08-25", "close": 1.734523, "volume": 112812.0}, {"date": "2005-08-26", "close": 1.72494, "volume": 35974.0}, {"date": "2005-08-29", "close": 1.753689, "volume": 54000.0}, {"date": "2005-08-30", "close": 1.72494, "volume": 111656.0}, {"date": "2005-08-31", "close": 1.753689, "volume": 12522.0}, {"date": "2005-09-01", "close": 1.772855, "volume": 119681.0}, {"date": "2005-09-02", "close": 1.772855, "volume": 47505.0}, {"date": "2005-09-05", "close": 1.772855, "volume": 31964.0}, {"date": "2005-09-06", "close": 1.753689, "volume": 54785.0}, {"date": "2005-09-07", "close": 1.753689, "volume": 22134.0}, {"date": "2005-09-08", "close": 1.744106, "volume": 46958.0}, {"date": "2005-09-12", "close": 1.763272, "volume": 69402.0}, {"date": "2005-09-13", "close": 1.82077, "volume": 93868.0}, {"date": "2005-09-14", "close": 1.82077, "volume": 40271.0}, {"date": "2005-09-15", "close": 1.82077, "volume": 2158135.0}, {"date": "2005-09-16", "close": 1.82077, "volume": 46047.0}, {"date": "2005-09-19", "close": 1.792021, "volume": 16279.0}, {"date": "2005-09-20", "close": 1.782438, "volume": 35699.0}, {"date": "2005-09-21", "close": 1.839936, "volume": 111430.0}, {"date": "2005-09-22", "close": 1.945349, "volume": 89638.0}, {"date": "2005-09-23", "close": 1.926183, "volume": 54038.0}, {"date": "2005-09-26", "close": 1.945349, "volume": 33392.0}, {"date": "2005-09-27", "close": 2.01243, "volume": 45654.0}, {"date": "2005-09-28", "close": 2.022013, "volume": 131170.0}, {"date": "2005-09-29", "close": 2.050762, "volume": 90977.0}, {"date": "2005-09-30", "close": 2.050762, "volume": 100631.0}, {"date": "2005-10-03", "close": 2.060345, "volume": 33793.0}, {"date": "2005-10-04", "close": 2.060345, "volume": 26818.0}, {"date": "2005-10-05", "close": 2.01243, "volume": 53480.0}, {"date": "2005-10-06", "close": 1.9166, "volume": 169049.0}, {"date": "2005-10-07", "close": 1.9166, "volume": 68852.0}, {"date": "2005-10-10", "close": 1.9166, "volume": 41280.0}, {"date": "2005-10-11", "close": 1.907017, "volume": 40697.0}, {"date": "2005-10-12", "close": 1.935766, "volume": 4591.0}, {"date": "2005-10-13", "close": 1.849519, "volume": 62350.0}, {"date": "2005-10-14", "close": 1.839936, "volume": 188728.0}, {"date": "2005-10-17", "close": 1.839936, "volume": 3999.0}, {"date": "2005-10-18", "close": 1.878268, "volume": 82959.0}, {"date": "2005-10-19", "close": 1.907017, "volume": 47115.0}, {"date": "2005-10-20", "close": 1.935766, "volume": 54461.0}, {"date": "2005-10-21", "close": 1.954932, "volume": 100125.0}, {"date": "2005-10-24", "close": 1.9166, "volume": 33706.0}, {"date": "2005-10-25", "close": 1.954932, "volume": 59898.0}, {"date": "2005-10-26", "close": 2.002847, "volume": 95083.0}, {"date": "2005-10-27", "close": 1.983681, "volume": 18575.0}, {"date": "2005-10-28", "close": 1.983681, "volume": 102551.0}, {"date": "2005-10-31", "close": 1.983681, "volume": 39970.0}, {"date": "2005-11-01", "close": 1.983681, "volume": 54785.0}, {"date": "2005-11-02", "close": 1.993264, "volume": 13044.0}, {"date": "2005-11-03", "close": 2.01243, "volume": 130491.0}, {"date": "2005-11-04", "close": 2.01243, "volume": 18562.0}, {"date": "2005-11-07", "close": 2.060345, "volume": 18254.0}, {"date": "2005-11-08", "close": 2.060345, "volume": 33486.0}, {"date": "2005-11-09", "close": 2.060345, "volume": 26610.0}, {"date": "2005-11-10", "close": 2.050762, "volume": 35479.0}, {"date": "2005-11-11", "close": 2.050762, "volume": 52489.0}, {"date": "2005-11-14", "close": 2.060345, "volume": 34822.0}, {"date": "2005-11-15", "close": 2.089094, "volume": 64072.0}, {"date": "2005-11-16", "close": 2.069928, "volume": 578681.0}, {"date": "2005-11-17", "close": 2.10826, "volume": 48889.0}, {"date": "2005-11-18", "close": 2.10826, "volume": 86873.0}, {"date": "2005-11-21", "close": 2.156175, "volume": 72540.0}, {"date": "2005-11-22", "close": 2.137009, "volume": 49289.0}, {"date": "2005-11-23", "close": 2.165758, "volume": 100423.0}, {"date": "2005-11-24", "close": 2.194507, "volume": 264620.0}, {"date": "2005-11-25", "close": 2.29992, "volume": 216888.0}, {"date": "2005-11-28", "close": 2.261588, "volume": 107133.0}, {"date": "2005-11-29", "close": 2.261588, "volume": 92142.0}, {"date": "2005-11-30", "close": 2.261588, "volume": 73229.0}, {"date": "2005-12-01", "close": 2.261588, "volume": 261757.0}, {"date": "2005-12-02", "close": 2.252005, "volume": 315141.0}, {"date": "2005-12-05", "close": 2.252005, "volume": 37832.0}, {"date": "2005-12-06", "close": 2.261588, "volume": 81286.0}, {"date": "2005-12-07", "close": 2.357418, "volume": 21374.0}, {"date": "2005-12-08", "close": 2.386167, "volume": 80621.0}, {"date": "2005-12-09", "close": 2.405333, "volume": 33692.0}, {"date": "2005-12-12", "close": 2.453248, "volume": 97510.0}, {"date": "2005-12-13", "close": 2.49158, "volume": 92054.0}, {"date": "2005-12-14", "close": 2.443665, "volume": 58564.0}, {"date": "2005-12-15", "close": 2.49158, "volume": 130251.0}, {"date": "2005-12-16", "close": 2.462831, "volume": 28644.0}, {"date": "2005-12-19", "close": 2.501163, "volume": 129342.0}, {"date": "2005-12-20", "close": 2.49158, "volume": 17635.0}, {"date": "2005-12-21", "close": 2.49158, "volume": 27357.0}, {"date": "2005-12-22", "close": 2.49158, "volume": 18314.0}, {"date": "2005-12-23", "close": 2.501163, "volume": 37514.0}, {"date": "2005-12-28", "close": 2.529912, "volume": 11917.0}, {"date": "2005-12-29", "close": 2.539495, "volume": 13920.0}, {"date": "2005-12-30", "close": 2.558661, "volume": 28206.0}, {"date": "2006-01-03", "close": 2.58741, "volume": 62728.0}, {"date": "2006-01-04", "close": 2.635325, "volume": 17884.0}, {"date": "2006-01-05", "close": 2.68324, "volume": 82046.0}, {"date": "2006-01-06", "close": 2.740738, "volume": 88594.0}, {"date": "2006-01-09", "close": 2.798236, "volume": 47704.0}, {"date": "2006-01-10", "close": 2.798236, "volume": 60493.0}, {"date": "2006-01-11", "close": 2.769487, "volume": 86899.0}, {"date": "2006-01-12", "close": 2.635325, "volume": 71918.0}, {"date": "2006-01-13", "close": 2.539495, "volume": 60130.0}, {"date": "2006-01-16", "close": 2.58741, "volume": 66044.0}, {"date": "2006-01-17", "close": 2.664074, "volume": 62543.0}, {"date": "2006-01-18", "close": 2.644908, "volume": 32149.0}, {"date": "2006-01-19", "close": 2.58741, "volume": 54179.0}, {"date": "2006-01-20", "close": 2.635325, "volume": 17519.0}, {"date": "2006-01-23", "close": 2.654491, "volume": 34013.0}, {"date": "2006-01-24", "close": 2.635325, "volume": 13096.0}, {"date": "2006-01-25", "close": 2.635325, "volume": 141157.0}, {"date": "2006-01-27", "close": 2.664074, "volume": 21288.0}, {"date": "2006-01-30", "close": 2.68324, "volume": 94271.0}, {"date": "2006-01-31", "close": 2.759904, "volume": 67249.0}, {"date": "2006-02-01", "close": 2.750321, "volume": 35106.0}, {"date": "2006-02-02", "close": 2.740738, "volume": 26349.0}, {"date": "2006-02-03", "close": 2.740738, "volume": 15772.0}, {"date": "2006-02-06", "close": 2.769487, "volume": 19624.0}, {"date": "2006-02-07", "close": 2.731155, "volume": 36184.0}, {"date": "2006-02-08", "close": 2.692823, "volume": 53538.0}, {"date": "2006-02-09", "close": 2.68324, "volume": 107325.0}, {"date": "2006-02-10", "close": 2.740738, "volume": 93833.0}, {"date": "2006-02-13", "close": 2.721572, "volume": 97331.0}, {"date": "2006-02-14", "close": 2.68324, "volume": 51007.0}, {"date": "2006-02-15", "close": 2.673657, "volume": 79602.0}, {"date": "2006-02-16", "close": 2.664074, "volume": 73928.0}, {"date": "2006-02-17", "close": 2.68324, "volume": 45643.0}, {"date": "2006-02-20", "close": 2.68324, "volume": 7227.0}, {"date": "2006-02-21", "close": 2.635325, "volume": 38923.0}, {"date": "2006-02-22", "close": 2.596993, "volume": 63431.0}, {"date": "2006-02-23", "close": 2.568244, "volume": 127984.0}, {"date": "2006-02-24", "close": 2.606576, "volume": 45080.0}, {"date": "2006-02-27", "close": 2.68324, "volume": 43410.0}, {"date": "2006-02-28", "close": 2.826985, "volume": 96148.0}, {"date": "2006-03-01", "close": 2.77907, "volume": 72547.0}, {"date": "2006-03-02", "close": 2.8749, "volume": 148258.0}, {"date": "2006-03-03", "close": 3.06656, "volume": 143745.0}, {"date": "2006-03-06", "close": 3.06656, "volume": 406423.0}, {"date": "2006-03-07", "close": 3.009062, "volume": 44068.0}, {"date": "2006-03-08", "close": 2.97073, "volume": 131925.0}, {"date": "2006-03-09", "close": 2.97073, "volume": 73372.0}, {"date": "2006-03-10", "close": 2.97073, "volume": 84617.0}, {"date": "2006-03-13", "close": 2.951564, "volume": 17740.0}, {"date": "2006-03-14", "close": 2.855734, "volume": 8870.0}, {"date": "2006-03-15", "close": 2.903649, "volume": 51398.0}, {"date": "2006-03-16", "close": 2.8749, "volume": 31314.0}, {"date": "2006-03-17", "close": 2.8749, "volume": 48941.0}, {"date": "2006-03-20", "close": 2.97073, "volume": 24013.0}, {"date": "2006-03-21", "close": 2.989896, "volume": 18220.0}, {"date": "2006-03-22", "close": 3.018645, "volume": 39461.0}, {"date": "2006-03-23", "close": 3.16239, "volume": 78659.0}, {"date": "2006-03-24", "close": 3.133641, "volume": 74637.0}, {"date": "2006-03-27", "close": 3.152807, "volume": 76340.0}, {"date": "2006-03-28", "close": 3.133641, "volume": 21602.0}, {"date": "2006-03-29", "close": 3.133641, "volume": 21504.0}, {"date": "2006-03-30", "close": 3.06656, "volume": 39549.0}, {"date": "2006-03-31", "close": 3.095309, "volume": 48457.0}, {"date": "2006-04-03", "close": 3.16239, "volume": 88714.0}, {"date": "2006-04-04", "close": 3.095309, "volume": 93295.0}, {"date": "2006-04-05", "close": 3.114475, "volume": 66893.0}, {"date": "2006-04-06", "close": 3.114475, "volume": 71313.0}, {"date": "2006-04-07", "close": 3.06656, "volume": 59907.0}, {"date": "2006-04-10", "close": 3.028228, "volume": 10499.0}, {"date": "2006-04-11", "close": 3.037811, "volume": 25503.0}, {"date": "2006-04-12", "close": 3.06656, "volume": 50005.0}, {"date": "2006-04-13", "close": 3.06656, "volume": 78916.0}, {"date": "2006-04-18", "close": 2.999479, "volume": 47089.0}, {"date": "2006-04-19", "close": 3.028228, "volume": 34932.0}, {"date": "2006-04-20", "close": 3.06656, "volume": 74334.0}, {"date": "2006-04-21", "close": 3.047394, "volume": 12731.0}, {"date": "2006-04-24", "close": 3.06656, "volume": 65689.0}, {"date": "2006-04-26", "close": 3.018645, "volume": 25827.0}, {"date": "2006-04-27", "close": 3.06656, "volume": 38485.0}, {"date": "2006-04-28", "close": 3.06656, "volume": 3652.0}, {"date": "2006-05-01", "close": 2.97073, "volume": 41423.0}, {"date": "2006-05-02", "close": 2.961147, "volume": 29984.0}, {"date": "2006-05-03", "close": 2.932398, "volume": 44758.0}, {"date": "2006-05-04", "close": 3.009062, "volume": 70072.0}, {"date": "2006-05-05", "close": 3.056977, "volume": 50604.0}, {"date": "2006-05-08", "close": 3.076143, "volume": 36529.0}, {"date": "2006-05-09", "close": 3.181556, "volume": 63047.0}, {"date": "2006-05-10", "close": 3.114475, "volume": 74247.0}, {"date": "2006-05-11", "close": 3.181556, "volume": 46868.0}, {"date": "2006-05-12", "close": 3.143224, "volume": 15967.0}, {"date": "2006-05-15", "close": 3.25822, "volume": 15809.0}, {"date": "2006-05-16", "close": 3.248637, "volume": 32295.0}, {"date": "2006-05-17", "close": 3.248637, "volume": 40488.0}, {"date": "2006-05-18", "close": 3.25822, "volume": 31723.0}, {"date": "2006-05-19", "close": 3.191139, "volume": 24084.0}, {"date": "2006-05-22", "close": 3.210305, "volume": 16208.0}, {"date": "2006-05-23", "close": 3.239054, "volume": 26610.0}, {"date": "2006-05-24", "close": 3.277386, "volume": 95676.0}, {"date": "2006-05-25", "close": 3.35405, "volume": 85857.0}, {"date": "2006-05-26", "close": 3.35405, "volume": 67181.0}, {"date": "2006-05-29", "close": 3.35405, "volume": 90757.0}, {"date": "2006-05-30", "close": 3.35405, "volume": 82251.0}, {"date": "2006-05-31", "close": 3.392382, "volume": 27705.0}, {"date": "2006-06-01", "close": 3.64154, "volume": 24481.0}, {"date": "2006-06-02", "close": 3.622374, "volume": 31921.0}, {"date": "2006-06-05", "close": 3.622374, "volume": 68363.0}, {"date": "2006-06-06", "close": 3.622374, "volume": 93898.0}, {"date": "2006-06-07", "close": 3.622374, "volume": 74620.0}, {"date": "2006-06-08", "close": 3.8332, "volume": 87120.0}, {"date": "2006-06-09", "close": 3.727787, "volume": 44537.0}, {"date": "2006-06-13", "close": 3.593625, "volume": 68682.0}, {"date": "2006-06-14", "close": 3.689455, "volume": 86925.0}, {"date": "2006-06-15", "close": 3.689455, "volume": 71415.0}, {"date": "2006-06-16", "close": 3.852366, "volume": 44654.0}, {"date": "2006-06-19", "close": 3.948196, "volume": 70451.0}, {"date": "2006-06-20", "close": 4.072775, "volume": 65516.0}, {"date": "2006-06-21", "close": 4.072775, "volume": 91579.0}, {"date": "2006-06-22", "close": 4.053609, "volume": 76066.0}, {"date": "2006-06-23", "close": 3.957779, "volume": 58117.0}, {"date": "2006-06-26", "close": 4.005694, "volume": 81071.0}, {"date": "2006-06-27", "close": 3.976945, "volume": 77275.0}, {"date": "2006-06-28", "close": 3.871532, "volume": 112669.0}, {"date": "2006-06-29", "close": 3.909864, "volume": 34287.0}, {"date": "2006-06-30", "close": 3.881115, "volume": 27929.0}, {"date": "2006-07-03", "close": 3.8332, "volume": 80429.0}, {"date": "2006-07-04", "close": 3.823617, "volume": 63806.0}, {"date": "2006-07-05", "close": 3.73737, "volume": 43333.0}, {"date": "2006-07-06", "close": 3.689455, "volume": 29824.0}, {"date": "2006-07-07", "close": 3.756536, "volume": 42783.0}, {"date": "2006-07-10", "close": 3.804451, "volume": 42340.0}, {"date": "2006-07-11", "close": 3.8332, "volume": 83281.0}, {"date": "2006-07-12", "close": 3.92903, "volume": 23198.0}, {"date": "2006-07-13", "close": 3.852366, "volume": 18201.0}, {"date": "2006-07-14", "close": 3.8332, "volume": 17882.0}, {"date": "2006-07-17", "close": 3.919447, "volume": 66366.0}, {"date": "2006-07-18", "close": 3.881115, "volume": 54101.0}, {"date": "2006-07-19", "close": 3.92903, "volume": 49735.0}, {"date": "2006-07-20", "close": 3.871532, "volume": 13148.0}, {"date": "2006-07-21", "close": 3.871532, "volume": 4570.0}, {"date": "2006-07-24", "close": 3.881115, "volume": 68953.0}, {"date": "2006-07-25", "close": 3.871532, "volume": 14099.0}, {"date": "2006-07-26", "close": 3.8332, "volume": 17061.0}, {"date": "2006-07-27", "close": 3.852366, "volume": 29479.0}, {"date": "2006-07-28", "close": 3.861949, "volume": 25357.0}, {"date": "2006-07-31", "close": 3.804451, "volume": 20307.0}, {"date": "2006-08-01", "close": 3.823617, "volume": 27359.0}, {"date": "2006-08-02", "close": 3.785285, "volume": 67420.0}, {"date": "2006-08-03", "close": 3.73737, "volume": 44595.0}, {"date": "2006-08-04", "close": 3.689455, "volume": 66733.0}, {"date": "2006-08-07", "close": 3.689455, "volume": 31218.0}, {"date": "2006-08-08", "close": 3.699038, "volume": 75603.0}, {"date": "2006-08-09", "close": 3.612791, "volume": 3965.0}, {"date": "2006-08-10", "close": 3.35405, "volume": 87684.0}, {"date": "2006-08-11", "close": 3.44988, "volume": 70003.0}, {"date": "2006-08-14", "close": 3.373216, "volume": 135148.0}, {"date": "2006-08-15", "close": 3.401965, "volume": 35062.0}, {"date": "2006-08-16", "close": 3.401965, "volume": 46981.0}, {"date": "2006-08-17", "close": 3.44988, "volume": 111085.0}, {"date": "2006-08-18", "close": 3.430714, "volume": 266493.0}, {"date": "2006-08-21", "close": 3.631957, "volume": 614828.0}, {"date": "2006-08-22", "close": 3.593625, "volume": 137009.0}, {"date": "2006-08-23", "close": 3.689455, "volume": 116037.0}, {"date": "2006-08-24", "close": 3.689455, "volume": 96946.0}, {"date": "2006-08-25", "close": 3.775702, "volume": 88868.0}, {"date": "2006-08-28", "close": 3.756536, "volume": 46092.0}, {"date": "2006-08-29", "close": 3.746953, "volume": 28182.0}, {"date": "2006-08-30", "close": 3.660706, "volume": 66654.0}, {"date": "2006-08-31", "close": 3.54571, "volume": 295046.0}, {"date": "2006-09-01", "close": 3.564876, "volume": 366929.0}, {"date": "2006-09-04", "close": 3.584042, "volume": 31544.0}, {"date": "2006-09-05", "close": 3.651123, "volume": 94344.0}, {"date": "2006-09-06", "close": 3.794868, "volume": 142963.0}, {"date": "2006-09-07", "close": 3.842783, "volume": 179667.0}, {"date": "2006-09-08", "close": 3.861949, "volume": 90823.0}, {"date": "2006-09-11", "close": 3.909864, "volume": 37028.0}, {"date": "2006-09-12", "close": 3.881115, "volume": 141154.0}, {"date": "2006-09-13", "close": 3.890698, "volume": 305635.0}, {"date": "2006-09-14", "close": 3.881115, "volume": 394027.0}, {"date": "2006-09-15", "close": 3.890698, "volume": 19618.0}, {"date": "2006-09-18", "close": 3.785285, "volume": 27682.0}, {"date": "2006-09-19", "close": 3.8332, "volume": 88665.0}, {"date": "2006-09-20", "close": 3.8332, "volume": 102586.0}, {"date": "2006-09-21", "close": 3.8332, "volume": 48714.0}, {"date": "2006-09-22", "close": 3.842783, "volume": 18783.0}, {"date": "2006-09-25", "close": 3.852366, "volume": 29441.0}, {"date": "2006-09-26", "close": 3.804451, "volume": 105867.0}, {"date": "2006-09-27", "close": 3.881115, "volume": 42761.0}, {"date": "2006-09-28", "close": 3.92903, "volume": 33706.0}, {"date": "2006-09-29", "close": 3.967362, "volume": 28566.0}, {"date": "2006-10-02", "close": 3.938613, "volume": 8929.0}, {"date": "2006-10-03", "close": 3.919447, "volume": 19886.0}, {"date": "2006-10-04", "close": 4.015277, "volume": 18685.0}, {"date": "2006-10-05", "close": 4.159022, "volume": 37685.0}, {"date": "2006-10-06", "close": 4.12069, "volume": 8387.0}, {"date": "2006-10-09", "close": 4.130273, "volume": 177808.0}, {"date": "2006-10-10", "close": 4.159022, "volume": 64290.0}, {"date": "2006-10-11", "close": 4.139856, "volume": 164231.0}, {"date": "2006-10-12", "close": 4.21652, "volume": 134054.0}, {"date": "2006-10-13", "close": 4.274018, "volume": 67658.0}, {"date": "2006-10-16", "close": 4.254852, "volume": 27427.0}, {"date": "2006-10-17", "close": 4.264435, "volume": 16014.0}, {"date": "2006-10-18", "close": 4.264435, "volume": 10486.0}, {"date": "2006-10-19", "close": 4.197354, "volume": 20436.0}, {"date": "2006-10-20", "close": 4.264435, "volume": 17760.0}, {"date": "2006-10-23", "close": 4.235686, "volume": 44988.0}, {"date": "2006-10-24", "close": 4.21652, "volume": 36921.0}, {"date": "2006-10-25", "close": 4.02486, "volume": 174636.0}, {"date": "2006-10-26", "close": 4.02486, "volume": 143243.0}, {"date": "2006-10-27", "close": 4.063192, "volume": 357546.0}, {"date": "2006-10-30", "close": 4.130273, "volume": 40611.0}, {"date": "2006-10-31", "close": 4.12069, "volume": 16331.0}, {"date": "2006-11-01", "close": 4.082358, "volume": 17568.0}, {"date": "2006-11-02", "close": 4.159022, "volume": 17896.0}, {"date": "2006-11-03", "close": 4.187771, "volume": 19535.0}, {"date": "2006-11-06", "close": 4.206937, "volume": 77153.0}, {"date": "2006-11-07", "close": 4.197354, "volume": 35323.0}, {"date": "2006-11-08", "close": 4.12069, "volume": 16958.0}, {"date": "2006-11-09", "close": 4.178188, "volume": 24680.0}, {"date": "2006-11-10", "close": 4.12069, "volume": 17740.0}, {"date": "2006-11-13", "close": 4.12069, "volume": 47198.0}, {"date": "2006-11-14", "close": 4.072775, "volume": 116938.0}, {"date": "2006-11-15", "close": 4.044026, "volume": 44732.0}, {"date": "2006-11-16", "close": 4.02486, "volume": 26052.0}, {"date": "2006-11-17", "close": 4.02486, "volume": 93197.0}, {"date": "2006-11-20", "close": 3.92903, "volume": 218754.0}, {"date": "2006-11-21", "close": 3.890698, "volume": 84240.0}, {"date": "2006-11-22", "close": 3.967362, "volume": 125814.0}, {"date": "2006-11-23", "close": 3.909864, "volume": 11965.0}, {"date": "2006-11-24", "close": 3.957779, "volume": 50295.0}, {"date": "2006-11-27", "close": 3.890698, "volume": 21837.0}, {"date": "2006-11-28", "close": 3.890698, "volume": 76885.0}, {"date": "2006-11-29", "close": 3.8332, "volume": 151458.0}, {"date": "2006-11-30", "close": 3.938613, "volume": 94967.0}, {"date": "2006-12-01", "close": 3.861949, "volume": 107116.0}, {"date": "2006-12-04", "close": 3.679872, "volume": 171850.0}, {"date": "2006-12-05", "close": 3.756536, "volume": 188726.0}, {"date": "2006-12-06", "close": 3.73737, "volume": 133643.0}, {"date": "2006-12-07", "close": 3.814034, "volume": 42963.0}, {"date": "2006-12-08", "close": 3.8332, "volume": 157455.0}, {"date": "2006-12-11", "close": 3.785285, "volume": 99313.0}, {"date": "2006-12-12", "close": 3.823617, "volume": 89081.0}, {"date": "2006-12-13", "close": 3.919447, "volume": 281678.0}, {"date": "2006-12-14", "close": 3.967362, "volume": 350715.0}, {"date": "2006-12-15", "close": 3.861949, "volume": 53895.0}, {"date": "2006-12-18", "close": 3.823617, "volume": 153674.0}, {"date": "2006-12-19", "close": 3.73737, "volume": 72199.0}, {"date": "2006-12-20", "close": 3.746953, "volume": 362044.0}, {"date": "2006-12-21", "close": 3.718204, "volume": 513789.0}, {"date": "2006-12-22", "close": 3.718204, "volume": 41779.0}, {"date": "2006-12-27", "close": 3.670289, "volume": 89515.0}, {"date": "2006-12-28", "close": 3.651123, "volume": 74018.0}, {"date": "2006-12-29", "close": 3.718204, "volume": 240809.0}, {"date": "2007-01-02", "close": 3.699038, "volume": 19417.0}, {"date": "2007-01-03", "close": 3.775702, "volume": 113507.0}, {"date": "2007-01-04", "close": 3.775702, "volume": 97896.0}, {"date": "2007-01-05", "close": 3.8332, "volume": 19668.0}, {"date": "2007-01-08", "close": 3.766119, "volume": 24336.0}, {"date": "2007-01-09", "close": 3.746953, "volume": 20505.0}, {"date": "2007-01-10", "close": 3.73737, "volume": 26644.0}, {"date": "2007-01-11", "close": 3.73737, "volume": 55193.0}, {"date": "2007-01-12", "close": 3.708621, "volume": 12032.0}, {"date": "2007-01-15", "close": 3.699038, "volume": 76578.0}, {"date": "2007-01-16", "close": 3.8332, "volume": 1258241.0}, {"date": "2007-01-17", "close": 3.794868, "volume": 22093.0}, {"date": "2007-01-18", "close": 3.785285, "volume": 42693.0}, {"date": "2007-01-19", "close": 3.814034, "volume": 67876.0}, {"date": "2007-01-22", "close": 3.785285, "volume": 3131.0}, {"date": "2007-01-23", "close": 3.823617, "volume": 92032.0}, {"date": "2007-01-24", "close": 3.804451, "volume": 19896.0}, {"date": "2007-01-25", "close": 3.890698, "volume": 42013.0}, {"date": "2007-01-29", "close": 3.842783, "volume": 22053.0}, {"date": "2007-01-30", "close": 3.73737, "volume": 51851.0}, {"date": "2007-01-31", "close": 3.890698, "volume": 83307.0}, {"date": "2007-02-01", "close": 3.861949, "volume": 35208.0}, {"date": "2007-02-02", "close": 3.842783, "volume": 93293.0}, {"date": "2007-02-05", "close": 3.842783, "volume": 135689.0}, {"date": "2007-02-06", "close": 3.900281, "volume": 60686.0}, {"date": "2007-02-07", "close": 3.976945, "volume": 50295.0}, {"date": "2007-02-08", "close": 3.890698, "volume": 51529.0}, {"date": "2007-02-09", "close": 3.881115, "volume": 41519.0}, {"date": "2007-02-12", "close": 3.890698, "volume": 36940.0}, {"date": "2007-02-13", "close": 3.881115, "volume": 281191.0}, {"date": "2007-02-14", "close": 3.890698, "volume": 2123.0}, {"date": "2007-02-15", "close": 3.881115, "volume": 32127.0}, {"date": "2007-02-16", "close": 3.967362, "volume": 378490.0}, {"date": "2007-02-19", "close": 3.852366, "volume": 164964.0}, {"date": "2007-02-20", "close": 3.890698, "volume": 221377.0}, {"date": "2007-02-21", "close": 3.967362, "volume": 103975.0}, {"date": "2007-02-22", "close": 3.967362, "volume": 213224.0}, {"date": "2007-02-23", "close": 4.02486, "volume": 74390.0}, {"date": "2007-02-26", "close": 4.063192, "volume": 120262.0}, {"date": "2007-02-27", "close": 4.101524, "volume": 127426.0}, {"date": "2007-02-28", "close": 4.072775, "volume": 43086.0}, {"date": "2007-03-01", "close": 4.02486, "volume": 27675.0}, {"date": "2007-03-02", "close": 4.053609, "volume": 24011.0}, {"date": "2007-03-05", "close": 3.909864, "volume": 10887.0}, {"date": "2007-03-06", "close": 3.976945, "volume": 20098.0}, {"date": "2007-03-07", "close": 3.996111, "volume": 55516.0}, {"date": "2007-03-08", "close": 3.976945, "volume": 38978.0}, {"date": "2007-03-09", "close": 3.92903, "volume": 56506.0}, {"date": "2007-03-12", "close": 3.92903, "volume": 18451.0}, {"date": "2007-03-13", "close": 3.881115, "volume": 86554.0}, {"date": "2007-03-14", "close": 3.794868, "volume": 125209.0}, {"date": "2007-03-15", "close": 3.881115, "volume": 24037.0}, {"date": "2007-03-16", "close": 3.881115, "volume": 258834.0}, {"date": "2007-03-19", "close": 3.986528, "volume": 44336.0}, {"date": "2007-03-20", "close": 3.785285, "volume": 86268.0}, {"date": "2007-03-21", "close": 3.890698, "volume": 11460.0}, {"date": "2007-03-22", "close": 3.8332, "volume": 37084.0}, {"date": "2007-03-23", "close": 3.92903, "volume": 57393.0}, {"date": "2007-03-26", "close": 3.957779, "volume": 50926.0}, {"date": "2007-03-27", "close": 3.957779, "volume": 9134.0}, {"date": "2007-03-28", "close": 3.852366, "volume": 109408.0}, {"date": "2007-03-29", "close": 3.861949, "volume": 76845.0}, {"date": "2007-03-30", "close": 3.8332, "volume": 145108.0}, {"date": "2007-04-02", "close": 3.976945, "volume": 30771.0}, {"date": "2007-04-03", "close": 4.015277, "volume": 56527.0}, {"date": "2007-04-04", "close": 3.92903, "volume": 19306.0}, {"date": "2007-04-05", "close": 3.92903, "volume": 6710.0}, {"date": "2007-04-10", "close": 3.881115, "volume": 93452.0}, {"date": "2007-04-11", "close": 3.842783, "volume": 83076.0}, {"date": "2007-04-12", "close": 3.871532, "volume": 112142.0}, {"date": "2007-04-13", "close": 3.861949, "volume": 78294.0}, {"date": "2007-04-16", "close": 3.8332, "volume": 57670.0}, {"date": "2007-04-17", "close": 3.861949, "volume": 59524.0}, {"date": "2007-04-18", "close": 3.861949, "volume": 134440.0}, {"date": "2007-04-19", "close": 3.881115, "volume": 34967.0}, {"date": "2007-04-20", "close": 3.871532, "volume": 11443.0}, {"date": "2007-04-23", "close": 3.909864, "volume": 17917.0}, {"date": "2007-04-24", "close": 3.919447, "volume": 51208.0}, {"date": "2007-04-26", "close": 3.919447, "volume": 13090.0}, {"date": "2007-04-27", "close": 3.881115, "volume": 49157.0}, {"date": "2007-04-30", "close": 3.852366, "volume": 88306.0}, {"date": "2007-05-01", "close": 3.881115, "volume": 17480.0}, {"date": "2007-05-02", "close": 3.900281, "volume": 21223.0}, {"date": "2007-05-03", "close": 3.861949, "volume": 223488.0}, {"date": "2007-05-04", "close": 3.890698, "volume": 6396.0}, {"date": "2007-05-07", "close": 3.938613, "volume": 194369.0}, {"date": "2007-05-08", "close": 3.948196, "volume": 94642.0}, {"date": "2007-05-09", "close": 3.919447, "volume": 18304.0}, {"date": "2007-05-10", "close": 3.92903, "volume": 21922.0}, {"date": "2007-05-11", "close": 3.919447, "volume": 37412.0}, {"date": "2007-05-14", "close": 3.92903, "volume": 31879.0}, {"date": "2007-05-15", "close": 3.92903, "volume": 29247.0}, {"date": "2007-05-16", "close": 3.92903, "volume": 39373.0}, {"date": "2007-05-17", "close": 3.881115, "volume": 5483.0}, {"date": "2007-05-18", "close": 3.842783, "volume": 20640.0}, {"date": "2007-05-21", "close": 3.814034, "volume": 42777.0}, {"date": "2007-05-22", "close": 3.73737, "volume": 75789.0}, {"date": "2007-05-23", "close": 3.73737, "volume": 238012.0}, {"date": "2007-05-24", "close": 3.699038, "volume": 91181.0}, {"date": "2007-05-25", "close": 3.73737, "volume": 25226.0}, {"date": "2007-05-28", "close": 3.699038, "volume": 33130.0}, {"date": "2007-05-29", "close": 3.718204, "volume": 1817378.0}, {"date": "2007-05-30", "close": 3.823617, "volume": 66547.0}, {"date": "2007-05-31", "close": 3.8332, "volume": 519100.0}, {"date": "2007-06-01", "close": 3.92903, "volume": 33971.0}, {"date": "2007-06-04", "close": 3.948196, "volume": 58604.0}, {"date": "2007-06-05", "close": 4.005694, "volume": 60860.0}, {"date": "2007-06-06", "close": 4.005694, "volume": 22644.0}, {"date": "2007-06-07", "close": 3.92903, "volume": 13500.0}, {"date": "2007-06-08", "close": 3.8332, "volume": 34834.0}, {"date": "2007-06-12", "close": 3.804451, "volume": 30855.0}, {"date": "2007-06-13", "close": 3.804451, "volume": 7752.0}, {"date": "2007-06-14", "close": 3.804451, "volume": 35798.0}, {"date": "2007-06-15", "close": 4.005694, "volume": 55208.0}, {"date": "2007-06-18", "close": 3.900281, "volume": 21947.0}, {"date": "2007-06-19", "close": 3.852366, "volume": 37781.0}, {"date": "2007-06-20", "close": 3.852366, "volume": 15260.0}, {"date": "2007-06-21", "close": 3.890698, "volume": 16622.0}, {"date": "2007-06-22", "close": 3.92903, "volume": 27570.0}, {"date": "2007-06-25", "close": 3.92903, "volume": 30155.0}, {"date": "2007-06-26", "close": 3.881115, "volume": 44062.0}, {"date": "2007-06-27", "close": 3.881115, "volume": 9417.0}, {"date": "2007-06-28", "close": 3.909864, "volume": 28057.0}, {"date": "2007-06-29", "close": 3.948196, "volume": 102857.0}, {"date": "2007-07-02", "close": 3.938613, "volume": 58684.0}, {"date": "2007-07-03", "close": 3.861949, "volume": 74303.0}, {"date": "2007-07-04", "close": 3.814034, "volume": 48641.0}, {"date": "2007-07-05", "close": 3.804451, "volume": 63035.0}, {"date": "2007-07-06", "close": 3.823617, "volume": 1323005.0}, {"date": "2007-07-09", "close": 3.823617, "volume": 31634.0}, {"date": "2007-07-10", "close": 3.8332, "volume": 242039.0}, {"date": "2007-07-11", "close": 3.8332, "volume": 43586.0}, {"date": "2007-07-12", "close": 3.766119, "volume": 1909009.0}, {"date": "2007-07-13", "close": 3.766119, "volume": 48445.0}, {"date": "2007-07-16", "close": 3.775702, "volume": 22136.0}, {"date": "2007-07-17", "close": 3.785285, "volume": 97204.0}, {"date": "2007-07-18", "close": 3.756536, "volume": 47944.0}, {"date": "2007-07-19", "close": 3.766119, "volume": 28485.0}, {"date": "2007-07-20", "close": 3.814034, "volume": 48595.0}, {"date": "2007-07-23", "close": 3.785285, "volume": 181541.0}, {"date": "2007-07-24", "close": 3.823617, "volume": 93274.0}, {"date": "2007-07-25", "close": 3.823617, "volume": 212413.0}, {"date": "2007-07-26", "close": 3.814034, "volume": 60159.0}, {"date": "2007-07-27", "close": 3.766119, "volume": 32618.0}, {"date": "2007-07-30", "close": 3.766119, "volume": 352203.0}, {"date": "2007-07-31", "close": 3.823617, "volume": 132211.0}, {"date": "2007-08-01", "close": 3.727787, "volume": 41530.0}, {"date": "2007-08-02", "close": 3.804451, "volume": 18889.0}, {"date": "2007-08-03", "close": 3.804451, "volume": 30153.0}, {"date": "2007-08-06", "close": 3.73737, "volume": 46455.0}, {"date": "2007-08-07", "close": 3.73737, "volume": 55421.0}, {"date": "2007-08-08", "close": 3.689455, "volume": 92829.0}, {"date": "2007-08-09", "close": 3.689455, "volume": 13922.0}, {"date": "2007-08-10", "close": 3.651123, "volume": 135435.0}, {"date": "2007-08-13", "close": 3.660706, "volume": 572781.0}, {"date": "2007-08-14", "close": 3.631957, "volume": 109094.0}, {"date": "2007-08-15", "close": 3.54571, "volume": 76458.0}, {"date": "2007-08-16", "close": 3.411548, "volume": 61605.0}, {"date": "2007-08-17", "close": 3.44988, "volume": 42029.0}, {"date": "2007-08-20", "close": 3.507378, "volume": 85289.0}, {"date": "2007-08-21", "close": 3.54571, "volume": 61417.0}, {"date": "2007-08-22", "close": 3.64154, "volume": 20552.0}, {"date": "2007-08-23", "close": 3.651123, "volume": 119105.0}, {"date": "2007-08-24", "close": 3.785285, "volume": 41017.0}, {"date": "2007-08-27", "close": 3.785285, "volume": 43699.0}, {"date": "2007-08-28", "close": 3.73737, "volume": 37004.0}, {"date": "2007-08-29", "close": 3.64154, "volume": 43803.0}, {"date": "2007-08-30", "close": 3.622374, "volume": 34899.0}, {"date": "2007-08-31", "close": 3.785285, "volume": 63715.0}, {"date": "2007-09-03", "close": 3.785285, "volume": 424031.0}, {"date": "2007-09-04", "close": 3.708621, "volume": 272782.0}, {"date": "2007-09-05", "close": 3.785285, "volume": 17626.0}, {"date": "2007-09-06", "close": 3.73737, "volume": 62202.0}, {"date": "2007-09-07", "close": 3.756536, "volume": 10174.0}, {"date": "2007-09-10", "close": 3.73737, "volume": 24106.0}, {"date": "2007-09-11", "close": 3.64154, "volume": 121632.0}, {"date": "2007-09-12", "close": 3.64154, "volume": 19770.0}, {"date": "2007-09-13", "close": 3.689455, "volume": 77585.0}, {"date": "2007-09-14", "close": 3.689455, "volume": 40796.0}, {"date": "2007-09-17", "close": 3.660706, "volume": 65361.0}, {"date": "2007-09-18", "close": 3.564876, "volume": 35710.0}, {"date": "2007-09-19", "close": 3.64154, "volume": 15402.0}, {"date": "2007-09-20", "close": 3.670289, "volume": 64886.0}, {"date": "2007-09-21", "close": 3.631957, "volume": 39396.0}, {"date": "2007-09-24", "close": 3.593625, "volume": 41889.0}, {"date": "2007-09-25", "close": 3.526544, "volume": 62666.0}, {"date": "2007-09-26", "close": 3.612791, "volume": 36411.0}, {"date": "2007-09-27", "close": 3.64154, "volume": 7847.0}, {"date": "2007-09-28", "close": 3.64154, "volume": 72517.0}, {"date": "2007-10-01", "close": 3.670289, "volume": 12243.0}, {"date": "2007-10-02", "close": 3.670289, "volume": 1768.0}, {"date": "2007-10-03", "close": 3.593625, "volume": 89398.0}, {"date": "2007-10-04", "close": 3.660706, "volume": 27073.0}, {"date": "2007-10-05", "close": 3.612791, "volume": 15595.0}, {"date": "2007-10-08", "close": 3.564876, "volume": 25742.0}, {"date": "2007-10-09", "close": 3.64154, "volume": 56433.0}, {"date": "2007-10-10", "close": 3.660706, "volume": 840251.0}, {"date": "2007-10-11", "close": 3.54571, "volume": 22190.0}, {"date": "2007-10-12", "close": 3.631957, "volume": 48726.0}, {"date": "2007-10-15", "close": 3.622374, "volume": 11218.0}, {"date": "2007-10-16", "close": 3.64154, "volume": 55007.0}, {"date": "2007-10-17", "close": 3.64154, "volume": 25529.0}, {"date": "2007-10-18", "close": 3.622374, "volume": 20630.0}, {"date": "2007-10-19", "close": 3.64154, "volume": 51541.0}, {"date": "2007-10-22", "close": 3.64154, "volume": 36762.0}, {"date": "2007-10-23", "close": 3.603208, "volume": 30829.0}, {"date": "2007-10-24", "close": 3.631957, "volume": 43734.0}, {"date": "2007-10-25", "close": 3.64154, "volume": 15590.0}, {"date": "2007-10-26", "close": 3.612791, "volume": 60061.0}, {"date": "2007-10-29", "close": 3.64154, "volume": 294873.0}, {"date": "2007-10-30", "close": 3.64154, "volume": 19059.0}, {"date": "2007-10-31", "close": 3.631957, "volume": 10171.0}, {"date": "2007-11-01", "close": 3.679872, "volume": 102533.0}, {"date": "2007-11-02", "close": 3.689455, "volume": 27659.0}, {"date": "2007-11-05", "close": 3.631957, "volume": 20048.0}, {"date": "2007-11-06", "close": 3.603208, "volume": 12645.0}, {"date": "2007-11-07", "close": 3.660706, "volume": 29816.0}, {"date": "2007-11-08", "close": 3.64154, "volume": 14191.0}, {"date": "2007-11-09", "close": 3.766119, "volume": 23512.0}, {"date": "2007-11-12", "close": 3.73737, "volume": 592786.0}, {"date": "2007-11-13", "close": 3.73737, "volume": 30753.0}, {"date": "2007-11-14", "close": 3.785285, "volume": 69016.0}, {"date": "2007-11-15", "close": 3.756536, "volume": 6670.0}, {"date": "2007-11-16", "close": 3.785285, "volume": 59335.0}, {"date": "2007-11-19", "close": 3.814034, "volume": 310833.0}, {"date": "2007-11-20", "close": 3.794868, "volume": 140460.0}, {"date": "2007-11-21", "close": 3.794868, "volume": 101467.0}, {"date": "2007-11-22", "close": 3.881115, "volume": 413052.0}, {"date": "2007-11-23", "close": 3.976945, "volume": 48882.0}, {"date": "2007-11-26", "close": 3.881115, "volume": 132440.0}, {"date": "2007-11-27", "close": 3.948196, "volume": 158729.0}, {"date": "2007-11-28", "close": 3.92903, "volume": 79973.0}, {"date": "2007-11-29", "close": 3.967362, "volume": 42108.0}, {"date": "2007-11-30", "close": 3.967362, "volume": 29847.0}, {"date": "2007-12-03", "close": 3.92903, "volume": 28198.0}, {"date": "2007-12-04", "close": 3.938613, "volume": 78968.0}, {"date": "2007-12-05", "close": 4.034443, "volume": 17990.0}, {"date": "2007-12-06", "close": 4.053609, "volume": 55422.0}, {"date": "2007-12-07", "close": 3.938613, "volume": 23792.0}, {"date": "2007-12-10", "close": 4.063192, "volume": 46923.0}, {"date": "2007-12-11", "close": 4.02486, "volume": 2621.0}, {"date": "2007-12-12", "close": 4.02486, "volume": 6644.0}, {"date": "2007-12-13", "close": 3.92903, "volume": 102517.0}, {"date": "2007-12-14", "close": 3.967362, "volume": 10761.0}, {"date": "2007-12-17", "close": 3.881115, "volume": 201224.0}, {"date": "2007-12-18", "close": 3.842783, "volume": 143712.0}, {"date": "2007-12-19", "close": 3.8332, "volume": 34375.0}, {"date": "2007-12-20", "close": 3.8332, "volume": 24792.0}, {"date": "2007-12-21", "close": 3.8332, "volume": 15371.0}, {"date": "2007-12-24", "close": 3.746953, "volume": 63764.0}, {"date": "2007-12-27", "close": 3.727787, "volume": 24130.0}, {"date": "2007-12-28", "close": 3.73737, "volume": 7848.0}, {"date": "2007-12-31", "close": 3.8332, "volume": 38738.0}, {"date": "2008-01-02", "close": 3.689455, "volume": 13967.0}, {"date": "2008-01-03", "close": 3.73737, "volume": 6052.0}, {"date": "2008-01-04", "close": 3.727787, "volume": 4591.0}, {"date": "2008-01-07", "close": 3.746953, "volume": 18795.0}, {"date": "2008-01-08", "close": 3.823617, "volume": 134006.0}, {"date": "2008-01-10", "close": 3.689455, "volume": 27379.0}, {"date": "2008-01-11", "close": 3.73737, "volume": 47434.0}, {"date": "2008-01-14", "close": 3.699038, "volume": 28701.0}, {"date": "2008-01-15", "close": 3.73737, "volume": 142179.0}, {"date": "2008-01-16", "close": 3.727787, "volume": 43186.0}, {"date": "2008-01-17", "close": 3.651123, "volume": 22270.0}, {"date": "2008-01-18", "close": 3.411548, "volume": 55128.0}, {"date": "2008-01-21", "close": 3.497795, "volume": 104453.0}, {"date": "2008-01-22", "close": 3.16239, "volume": 137903.0}, {"date": "2008-01-23", "close": 3.478629, "volume": 36520.0}, {"date": "2008-01-24", "close": 3.325301, "volume": 117915.0}, {"date": "2008-01-25", "close": 3.401965, "volume": 372168.0}, {"date": "2008-01-29", "close": 3.25822, "volume": 5805.0}, {"date": "2008-01-30", "close": 3.25822, "volume": 39584.0}, {"date": "2008-01-31", "close": 3.25822, "volume": 443294.0}, {"date": "2008-02-01", "close": 3.248637, "volume": 9377.0}, {"date": "2008-02-04", "close": 3.16239, "volume": 31410.0}, {"date": "2008-02-05", "close": 3.210305, "volume": 3391.0}, {"date": "2008-02-06", "close": 3.191139, "volume": 40945.0}, {"date": "2008-02-07", "close": 3.095309, "volume": 1461.0}, {"date": "2008-02-08", "close": 3.124058, "volume": 48840.0}, {"date": "2008-02-11", "close": 3.06656, "volume": 27048.0}, {"date": "2008-02-12", "close": 3.037811, "volume": 166611.0}, {"date": "2008-02-13", "close": 2.951564, "volume": 19321.0}, {"date": "2008-02-14", "close": 3.018645, "volume": 14018.0}, {"date": "2008-02-15", "close": 2.922815, "volume": 16074.0}, {"date": "2008-02-18", "close": 2.913232, "volume": 18680.0}, {"date": "2008-02-19", "close": 2.8749, "volume": 32985.0}, {"date": "2008-02-20", "close": 2.826985, "volume": 24397.0}, {"date": "2008-02-21", "close": 2.731155, "volume": 26924.0}, {"date": "2008-02-22", "close": 2.664074, "volume": 77663.0}, {"date": "2008-02-25", "close": 2.596993, "volume": 341106.0}, {"date": "2008-02-26", "close": 2.673657, "volume": 101915.0}, {"date": "2008-02-27", "close": 2.826985, "volume": 52297.0}, {"date": "2008-02-28", "close": 2.903649, "volume": 29740.0}, {"date": "2008-02-29", "close": 2.913232, "volume": 92623.0}, {"date": "2008-03-03", "close": 2.8749, "volume": 84841.0}, {"date": "2008-03-04", "close": 2.798236, "volume": 100533.0}, {"date": "2008-03-05", "close": 2.731155, "volume": 85394.0}, {"date": "2008-03-06", "close": 2.692823, "volume": 69287.0}, {"date": "2008-03-07", "close": 2.539495, "volume": 111416.0}, {"date": "2008-03-10", "close": 2.520329, "volume": 40240.0}, {"date": "2008-03-11", "close": 2.367001, "volume": 144546.0}, {"date": "2008-03-12", "close": 2.472414, "volume": 1164492.0}, {"date": "2008-03-13", "close": 2.39575, "volume": 610626.0}, {"date": "2008-03-14", "close": 2.39575, "volume": 254571.0}, {"date": "2008-03-17", "close": 2.319086, "volume": 873433.0}, {"date": "2008-03-18", "close": 2.29992, "volume": 176232.0}, {"date": "2008-03-19", "close": 2.309503, "volume": 103362.0}, {"date": "2008-03-20", "close": 2.280754, "volume": 25162.0}, {"date": "2008-03-25", "close": 2.443665, "volume": 107921.0}, {"date": "2008-03-26", "close": 2.443665, "volume": 18739.0}, {"date": "2008-03-27", "close": 2.49158, "volume": 71372.0}, {"date": "2008-03-28", "close": 2.481997, "volume": 40056.0}, {"date": "2008-03-31", "close": 2.501163, "volume": 38538.0}, {"date": "2008-04-01", "close": 2.347835, "volume": 68996.0}, {"date": "2008-04-02", "close": 2.39575, "volume": 48779.0}, {"date": "2008-04-03", "close": 2.386167, "volume": 131072.0}, {"date": "2008-04-04", "close": 2.39575, "volume": 33936.0}, {"date": "2008-04-07", "close": 2.539495, "volume": 34075.0}, {"date": "2008-04-08", "close": 2.68324, "volume": 46786.0}, {"date": "2008-04-09", "close": 2.740738, "volume": 9711.0}, {"date": "2008-04-10", "close": 2.740738, "volume": 64030.0}, {"date": "2008-04-11", "close": 2.731155, "volume": 313.0}, {"date": "2008-04-14", "close": 2.702406, "volume": 21173.0}, {"date": "2008-04-15", "close": 2.731155, "volume": 35147.0}, {"date": "2008-04-16", "close": 2.711989, "volume": 21129.0}, {"date": "2008-04-17", "close": 2.625742, "volume": 59252.0}, {"date": "2008-04-18", "close": 2.711989, "volume": 2366.0}, {"date": "2008-04-21", "close": 2.625742, "volume": 26502.0}, {"date": "2008-04-22", "close": 2.596993, "volume": 22969.0}, {"date": "2008-04-23", "close": 2.58741, "volume": 34514.0}, {"date": "2008-04-24", "close": 2.462831, "volume": 47223.0}, {"date": "2008-04-28", "close": 2.539495, "volume": 56720.0}, {"date": "2008-04-29", "close": 2.539495, "volume": 8150.0}, {"date": "2008-04-30", "close": 2.577827, "volume": 146998.0}, {"date": "2008-05-01", "close": 2.539495, "volume": 23808.0}, {"date": "2008-05-02", "close": 2.577827, "volume": 20255.0}, {"date": "2008-05-05", "close": 2.654491, "volume": 12206.0}, {"date": "2008-05-06", "close": 2.721572, "volume": 17351.0}, {"date": "2008-05-07", "close": 2.711989, "volume": 43787.0}, {"date": "2008-05-08", "close": 2.68324, "volume": 27731.0}, {"date": "2008-05-09", "close": 2.68324, "volume": 44087.0}, {"date": "2008-05-12", "close": 2.664074, "volume": 34698.0}, {"date": "2008-05-13", "close": 2.635325, "volume": 48177.0}, {"date": "2008-05-14", "close": 2.58741, "volume": 24713.0}, {"date": "2008-05-15", "close": 2.558661, "volume": 55385.0}, {"date": "2008-05-16", "close": 2.549078, "volume": 34129.0}, {"date": "2008-05-19", "close": 2.539495, "volume": 76092.0}, {"date": "2008-05-20", "close": 2.520329, "volume": 47696.0}, {"date": "2008-05-21", "close": 2.49158, "volume": 246083.0}, {"date": "2008-05-22", "close": 2.462831, "volume": 32802.0}, {"date": "2008-05-23", "close": 2.453248, "volume": 37216.0}, {"date": "2008-05-26", "close": 2.49158, "volume": 28801.0}, {"date": "2008-05-27", "close": 2.462831, "volume": 34655.0}, {"date": "2008-05-28", "close": 2.462831, "volume": 47815.0}, {"date": "2008-05-29", "close": 2.481997, "volume": 26506.0}, {"date": "2008-05-30", "close": 2.481997, "volume": 16018.0}, {"date": "2008-06-02", "close": 2.472414, "volume": 33224.0}, {"date": "2008-06-03", "close": 2.39575, "volume": 315054.0}, {"date": "2008-06-04", "close": 2.347835, "volume": 242294.0}, {"date": "2008-06-05", "close": 2.376584, "volume": 21553.0}, {"date": "2008-06-06", "close": 2.367001, "volume": 48375.0}, {"date": "2008-06-10", "close": 2.376584, "volume": 29015.0}, {"date": "2008-06-11", "close": 2.328669, "volume": 39863.0}, {"date": "2008-06-12", "close": 2.347835, "volume": 80933.0}, {"date": "2008-06-13", "close": 2.347835, "volume": 551452.0}, {"date": "2008-06-16", "close": 2.338252, "volume": 63228.0}, {"date": "2008-06-17", "close": 2.347835, "volume": 73693.0}, {"date": "2008-06-18", "close": 2.29992, "volume": 5064850.0}, {"date": "2008-06-19", "close": 2.252005, "volume": 66312.0}, {"date": "2008-06-20", "close": 2.213673, "volume": 87125.0}, {"date": "2008-06-23", "close": 2.156175, "volume": 50501.0}, {"date": "2008-06-24", "close": 2.01243, "volume": 44724.0}, {"date": "2008-06-25", "close": 2.022013, "volume": 86706.0}, {"date": "2008-06-26", "close": 2.01243, "volume": 120909.0}, {"date": "2008-06-27", "close": 1.935766, "volume": 117369.0}, {"date": "2008-06-30", "close": 1.993264, "volume": 263774.0}, {"date": "2008-07-01", "close": 1.974098, "volume": 891729.0}, {"date": "2008-07-02", "close": 1.945349, "volume": 43900.0}, {"date": "2008-07-03", "close": 1.954932, "volume": 60105.0}, {"date": "2008-07-04", "close": 1.974098, "volume": 56272.0}, {"date": "2008-07-07", "close": 1.964515, "volume": 35705.0}, {"date": "2008-07-08", "close": 1.964515, "volume": 65635.0}, {"date": "2008-07-09", "close": 1.983681, "volume": 476360.0}, {"date": "2008-07-10", "close": 1.974098, "volume": 31281.0}, {"date": "2008-07-11", "close": 1.993264, "volume": 118171.0}, {"date": "2008-07-14", "close": 2.022013, "volume": 76053.0}, {"date": "2008-07-15", "close": 2.060345, "volume": 37005.0}, {"date": "2008-07-16", "close": 2.089094, "volume": 80902.0}, {"date": "2008-07-18", "close": 2.10826, "volume": 76724.0}, {"date": "2008-07-21", "close": 2.10826, "volume": 214.0}, {"date": "2008-07-22", "close": 2.041179, "volume": 58145.0}, {"date": "2008-07-23", "close": 2.10826, "volume": 47429.0}, {"date": "2008-07-24", "close": 2.165758, "volume": 24494.0}, {"date": "2008-07-25", "close": 2.127426, "volume": 27654.0}, {"date": "2008-07-28", "close": 2.20409, "volume": 10812.0}, {"date": "2008-07-29", "close": 2.20409, "volume": 19980.0}, {"date": "2008-07-30", "close": 2.29992, "volume": 28186.0}, {"date": "2008-07-31", "close": 2.29992, "volume": 33865.0}, {"date": "2008-08-01", "close": 2.347835, "volume": 7305.0}, {"date": "2008-08-04", "close": 2.347835, "volume": 26650.0}, {"date": "2008-08-05", "close": 2.252005, "volume": 98380.0}, {"date": "2008-08-06", "close": 2.271171, "volume": 1238306.0}, {"date": "2008-08-07", "close": 2.252005, "volume": 15314.0}, {"date": "2008-08-08", "close": 2.252005, "volume": 135573.0}, {"date": "2008-08-11", "close": 2.29992, "volume": 2060.0}, {"date": "2008-08-12", "close": 2.328669, "volume": 50279.0}, {"date": "2008-08-13", "close": 2.252005, "volume": 2813.0}, {"date": "2008-08-14", "close": 2.271171, "volume": 123450.0}, {"date": "2008-08-15", "close": 2.309503, "volume": 451549.0}, {"date": "2008-08-18", "close": 2.309503, "volume": 5218.0}, {"date": "2008-08-19", "close": 2.252005, "volume": 6261.0}, {"date": "2008-08-20", "close": 2.271171, "volume": 13193.0}, {"date": "2008-08-21", "close": 2.20409, "volume": 20386.0}, {"date": "2008-08-22", "close": 2.261588, "volume": 24365.0}, {"date": "2008-08-25", "close": 2.290337, "volume": 43019.0}, {"date": "2008-08-26", "close": 2.280754, "volume": 14155.0}, {"date": "2008-08-27", "close": 2.357418, "volume": 5218.0}, {"date": "2008-08-28", "close": 2.328669, "volume": 9418.0}, {"date": "2008-08-29", "close": 2.357418, "volume": 10435.0}, {"date": "2008-09-01", "close": 2.29992, "volume": 38303.0}, {"date": "2008-09-02", "close": 2.328669, "volume": 592588.0}, {"date": "2008-09-03", "close": 2.347835, "volume": 19675.0}, {"date": "2008-09-04", "close": 2.386167, "volume": 13827.0}, {"date": "2008-09-05", "close": 2.367001, "volume": 43194.0}, {"date": "2008-09-08", "close": 2.443665, "volume": 45783.0}, {"date": "2008-09-09", "close": 2.472414, "volume": 29976.0}, {"date": "2008-09-10", "close": 2.453248, "volume": 16875.0}, {"date": "2008-09-11", "close": 2.414916, "volume": 24001.0}, {"date": "2008-09-12", "close": 2.309503, "volume": 298638.0}, {"date": "2008-09-15", "close": 2.156175, "volume": 314172.0}, {"date": "2008-09-16", "close": 2.10826, "volume": 237185.0}, {"date": "2008-09-17", "close": 2.127426, "volume": 32110.0}, {"date": "2008-09-18", "close": 2.137009, "volume": 339849.0}, {"date": "2008-09-19", "close": 2.232839, "volume": 43740.0}, {"date": "2008-09-22", "close": 2.319086, "volume": 220808.0}, {"date": "2008-09-23", "close": 2.386167, "volume": 158500.0}, {"date": "2008-09-24", "close": 2.252005, "volume": 31915.0}, {"date": "2008-09-25", "close": 2.184924, "volume": 29138.0}, {"date": "2008-09-26", "close": 2.20409, "volume": 39655.0}, {"date": "2008-09-29", "close": 2.280754, "volume": 44182.0}, {"date": "2008-09-30", "close": 2.165758, "volume": 107169.0}, {"date": "2008-10-01", "close": 2.20409, "volume": 62839.0}, {"date": "2008-10-02", "close": 2.232839, "volume": 21183.0}, {"date": "2008-10-03", "close": 2.20409, "volume": 64683.0}, {"date": "2008-10-06", "close": 2.10826, "volume": 55248.0}, {"date": "2008-10-07", "close": 2.098677, "volume": 129209.0}, {"date": "2008-10-08", "close": 1.9166, "volume": 55254.0}, {"date": "2008-10-09", "close": 1.9166, "volume": 303959.0}, {"date": "2008-10-10", "close": 1.9166, "volume": 579586.0}, {"date": "2008-10-13", "close": 1.887851, "volume": 43826.0}, {"date": "2008-10-14", "close": 2.060345, "volume": 129271.0}, {"date": "2008-10-15", "close": 2.031596, "volume": 15184.0}, {"date": "2008-10-16", "close": 1.974098, "volume": 49763.0}, {"date": "2008-10-17", "close": 1.868685, "volume": 47581.0}, {"date": "2008-10-20", "close": 1.82077, "volume": 32349.0}, {"date": "2008-10-21", "close": 1.82077, "volume": 51383.0}, {"date": "2008-10-22", "close": 1.907017, "volume": 2406.0}, {"date": "2008-10-23", "close": 1.82077, "volume": 11217.0}, {"date": "2008-10-24", "close": 1.82077, "volume": 3939.0}, {"date": "2008-10-27", "close": 1.772855, "volume": 69679.0}, {"date": "2008-10-28", "close": 1.72494, "volume": 134552.0}, {"date": "2008-10-29", "close": 1.72494, "volume": 243556.0}, {"date": "2008-10-30", "close": 1.772855, "volume": 501423.0}, {"date": "2008-10-31", "close": 1.811187, "volume": 71585.0}, {"date": "2008-11-03", "close": 1.82077, "volume": 89939.0}, {"date": "2008-11-04", "close": 1.82077, "volume": 40210.0}, {"date": "2008-11-05", "close": 1.82077, "volume": 24232.0}, {"date": "2008-11-06", "close": 1.82077, "volume": 40697.0}, {"date": "2008-11-07", "close": 1.72494, "volume": 20870.0}, {"date": "2008-11-10", "close": 1.72494, "volume": 10435.0}, {"date": "2008-11-11", "close": 1.62911, "volume": 20453.0}, {"date": "2008-11-12", "close": 1.581195, "volume": 73923.0}, {"date": "2008-11-13", "close": 1.581195, "volume": 20893.0}, {"date": "2008-11-14", "close": 1.456616, "volume": 34436.0}, {"date": "2008-11-17", "close": 1.43745, "volume": 68654.0}, {"date": "2008-11-18", "close": 1.34162, "volume": 46280.0}, {"date": "2008-11-19", "close": 1.43745, "volume": 10435.0}, {"date": "2008-11-20", "close": 1.389535, "volume": 248383.0}, {"date": "2008-11-21", "close": 1.360786, "volume": 84910.0}, {"date": "2008-11-24", "close": 1.351203, "volume": 23792.0}, {"date": "2008-11-25", "close": 1.351203, "volume": 244820.0}, {"date": "2008-11-26", "close": 1.3464115, "volume": 16704.0}, {"date": "2008-11-27", "close": 1.3655775, "volume": 19672.0}, {"date": "2008-11-28", "close": 1.427867, "volume": 35127.0}, {"date": "2008-12-01", "close": 1.427867, "volume": 91780.0}, {"date": "2008-12-02", "close": 1.360786, "volume": 22957.0}, {"date": "2008-12-03", "close": 1.360786, "volume": 89631.0}, {"date": "2008-12-04", "close": 1.3847435, "volume": 119791.0}, {"date": "2008-12-05", "close": 1.427867, "volume": 39259.0}, {"date": "2008-12-08", "close": 1.447033, "volume": 14141.0}, {"date": "2008-12-09", "close": 1.494948, "volume": 129520.0}, {"date": "2008-12-10", "close": 1.475782, "volume": 101482.0}, {"date": "2008-12-11", "close": 1.43745, "volume": 14011.0}, {"date": "2008-12-12", "close": 1.43745, "volume": 200891.0}, {"date": "2008-12-15", "close": 1.43745, "volume": 60460.0}, {"date": "2008-12-16", "close": 1.43745, "volume": 32088.0}, {"date": "2008-12-17", "close": 1.427867, "volume": 17564.0}, {"date": "2008-12-18", "close": 1.427867, "volume": 21711.0}, {"date": "2008-12-19", "close": 1.427867, "volume": 238108.0}, {"date": "2008-12-22", "close": 1.427867, "volume": 27746.0}, {"date": "2008-12-23", "close": 1.427867, "volume": 34878.0}, {"date": "2008-12-24", "close": 1.4230755, "volume": 95722.0}, {"date": "2008-12-29", "close": 1.427867, "volume": 13670.0}, {"date": "2008-12-30", "close": 1.475782, "volume": 8170.0}, {"date": "2008-12-31", "close": 1.475782, "volume": 54091.0}, {"date": "2009-01-02", "close": 1.43745, "volume": 7305.0}, {"date": "2009-01-05", "close": 1.43745, "volume": 131210.0}, {"date": "2009-01-06", "close": 1.43745, "volume": 121917.0}, {"date": "2009-01-07", "close": 1.43745, "volume": 23114.0}, {"date": "2009-01-08", "close": 1.427867, "volume": 29297.0}, {"date": "2009-01-09", "close": 1.43745, "volume": 5728.0}, {"date": "2009-01-12", "close": 1.466199, "volume": 19827.0}, {"date": "2009-01-13", "close": 1.43745, "volume": 7105.0}, {"date": "2009-01-14", "close": 1.43745, "volume": 44013.0}, {"date": "2009-01-15", "close": 1.427867, "volume": 46958.0}, {"date": "2009-01-16", "close": 1.418284, "volume": 8348.0}, {"date": "2009-01-19", "close": 1.418284, "volume": 9720.0}, {"date": "2009-01-20", "close": 1.418284, "volume": 29184.0}, {"date": "2009-01-21", "close": 1.418284, "volume": 38786.0}, {"date": "2009-01-22", "close": 1.715357, "volume": 6102.0}, {"date": "2009-01-23", "close": 1.5955695, "volume": 3982.0}, {"date": "2009-01-29", "close": 1.43745, "volume": 10393.0}, {"date": "2009-01-30", "close": 1.43745, "volume": 57263.0}, {"date": "2009-02-02", "close": 1.43745, "volume": 19827.0}, {"date": "2009-02-03", "close": 1.43745, "volume": 85621.0}, {"date": "2009-02-04", "close": 1.43745, "volume": 38610.0}, {"date": "2009-02-05", "close": 1.379952, "volume": 21624.0}, {"date": "2009-02-06", "close": 1.379952, "volume": 20820.0}, {"date": "2009-02-09", "close": 1.351203, "volume": 13594.0}, {"date": "2009-02-11", "close": 1.24579, "volume": 39594.0}, {"date": "2009-02-12", "close": 1.24579, "volume": 73361.0}, {"date": "2009-02-16", "close": 1.24579, "volume": 1044.0}, {"date": "2009-02-17", "close": 1.188292, "volume": 73046.0}, {"date": "2009-02-18", "close": 1.169126, "volume": 50376.0}, {"date": "2009-02-19", "close": 1.14996, "volume": 20320.0}, {"date": "2009-02-20", "close": 1.14996, "volume": 37018.0}, {"date": "2009-02-23", "close": 1.1068365, "volume": 34776.0}, {"date": "2009-02-24", "close": 1.006215, "volume": 232332.0}, {"date": "2009-02-25", "close": 0.9583, "volume": 90400.0}, {"date": "2009-02-26", "close": 1.006215, "volume": 24781.0}, {"date": "2009-02-27", "close": 1.006215, "volume": 103778.0}, {"date": "2009-03-02", "close": 1.006215, "volume": 90662.0}, {"date": "2009-03-03", "close": 0.9583, "volume": 56251.0}, {"date": "2009-03-04", "close": 0.977466, "volume": 8078.0}, {"date": "2009-03-05", "close": 1.006215, "volume": 32051.0}, {"date": "2009-03-06", "close": 0.9583, "volume": 685501.0}, {"date": "2009-03-09", "close": 0.9583, "volume": 13107.0}, {"date": "2009-03-10", "close": 0.977466, "volume": 15687.0}, {"date": "2009-03-11", "close": 0.9583, "volume": 21914.0}, {"date": "2009-03-12", "close": 0.948717, "volume": 9110.0}, {"date": "2009-03-13", "close": 0.948717, "volume": 156599.0}, {"date": "2009-03-16", "close": 1.006215, "volume": 877012.0}, {"date": "2009-03-17", "close": 1.006215, "volume": 29013.0}, {"date": "2009-03-18", "close": 1.102045, "volume": 60094.0}, {"date": "2009-03-19", "close": 1.169126, "volume": 97047.0}, {"date": "2009-03-20", "close": 1.24579, "volume": 162280.0}, {"date": "2009-03-23", "close": 1.24579, "volume": 240171.0}, {"date": "2009-03-24", "close": 1.34162, "volume": 38840.0}, {"date": "2009-03-25", "close": 1.24579, "volume": 343233.0}, {"date": "2009-03-26", "close": 1.264956, "volume": 178952.0}, {"date": "2009-03-30", "close": 1.225, "volume": 398086.0}, {"date": "2009-03-31", "close": 1.215, "volume": 121199.0}, {"date": "2009-04-01", "close": 1.25, "volume": 29860.0}, {"date": "2009-04-02", "close": 1.4, "volume": 117472.0}, {"date": "2009-04-03", "close": 1.4, "volume": 85932.0}, {"date": "2009-04-06", "close": 1.37, "volume": 27076.0}, {"date": "2009-04-07", "close": 1.3, "volume": 194075.0}, {"date": "2009-04-08", "close": 1.3, "volume": 337164.0}, {"date": "2009-04-09", "close": 1.22, "volume": 236100.0}, {"date": "2009-04-14", "close": 1.235, "volume": 433700.0}, {"date": "2009-04-15", "close": 1.25, "volume": 570726.0}, {"date": "2009-04-16", "close": 1.28, "volume": 765044.0}, {"date": "2009-04-17", "close": 1.3, "volume": 758104.0}, {"date": "2009-04-20", "close": 1.32, "volume": 363447.0}, {"date": "2009-04-21", "close": 1.35, "volume": 97049.0}, {"date": "2009-04-22", "close": 1.32, "volume": 9114.0}, {"date": "2009-04-23", "close": 1.25, "volume": 115867.0}, {"date": "2009-04-24", "close": 1.25, "volume": 1164439.0}, {"date": "2009-04-27", "close": 1.25, "volume": 150396.0}, {"date": "2009-04-28", "close": 1.25, "volume": 28333.0}, {"date": "2009-04-29", "close": 1.3, "volume": 849705.0}, {"date": "2009-04-30", "close": 1.37, "volume": 934896.0}, {"date": "2009-05-01", "close": 1.3, "volume": 52090.0}, {"date": "2009-05-04", "close": 1.35, "volume": 154200.0}, {"date": "2009-05-05", "close": 1.35, "volume": 132393.0}, {"date": "2009-05-06", "close": 1.38, "volume": 105840.0}, {"date": "2009-05-07", "close": 1.44, "volume": 357140.0}, {"date": "2009-05-08", "close": 1.5, "volume": 301893.0}, {"date": "2009-05-11", "close": 1.6, "volume": 248589.0}, {"date": "2009-05-12", "close": 1.54, "volume": 80479.0}, {"date": "2009-05-13", "close": 1.55, "volume": 155117.0}, {"date": "2009-05-14", "close": 1.53, "volume": 6931.0}, {"date": "2009-05-15", "close": 1.58, "volume": 320940.0}, {"date": "2009-05-18", "close": 1.535, "volume": 27497.0}, {"date": "2009-05-19", "close": 1.5, "volume": 1333109.0}, {"date": "2009-05-20", "close": 1.5, "volume": 17638.0}, {"date": "2009-05-21", "close": 1.485, "volume": 873210.0}, {"date": "2009-05-22", "close": 1.45, "volume": 241242.0}, {"date": "2009-05-25", "close": 1.47, "volume": 166106.0}, {"date": "2009-05-26", "close": 1.5, "volume": 127461.0}, {"date": "2009-05-27", "close": 1.55, "volume": 616036.0}, {"date": "2009-05-28", "close": 1.565, "volume": 28798.0}, {"date": "2009-05-29", "close": 1.56, "volume": 154937.0}, {"date": "2009-06-01", "close": 1.55, "volume": 257.0}, {"date": "2009-06-02", "close": 1.55, "volume": 75272.0}, {"date": "2009-06-03", "close": 1.59, "volume": 594806.0}, {"date": "2009-06-04", "close": 1.595, "volume": 174436.0}, {"date": "2009-06-05", "close": 1.6, "volume": 36261.0}, {"date": "2009-06-09", "close": 1.61, "volume": 149048.0}, {"date": "2009-06-10", "close": 1.655, "volume": 302044.0}, {"date": "2009-06-11", "close": 1.62, "volume": 90489.0}, {"date": "2009-06-12", "close": 1.65, "volume": 509093.0}, {"date": "2009-06-15", "close": 1.685, "volume": 21263.0}, {"date": "2009-06-16", "close": 1.65, "volume": 58682.0}, {"date": "2009-06-17", "close": 1.62, "volume": 119438.0}, {"date": "2009-06-18", "close": 1.6, "volume": 316817.0}, {"date": "2009-06-19", "close": 1.52, "volume": 844253.0}, {"date": "2009-06-22", "close": 1.55, "volume": 97746.0}, {"date": "2009-06-23", "close": 1.55, "volume": 65972.0}, {"date": "2009-06-24", "close": 1.55, "volume": 17257.0}, {"date": "2009-06-25", "close": 1.585, "volume": 27845.0}, {"date": "2009-06-26", "close": 1.57, "volume": 275905.0}, {"date": "2009-06-29", "close": 1.57, "volume": 19563.0}, {"date": "2009-06-30", "close": 1.59, "volume": 124620.0}, {"date": "2009-07-01", "close": 1.55, "volume": 56076.0}, {"date": "2009-07-02", "close": 1.58, "volume": 12815.0}, {"date": "2009-07-03", "close": 1.58, "volume": 15788.0}, {"date": "2009-07-06", "close": 1.57, "volume": 19262.0}, {"date": "2009-07-07", "close": 1.53, "volume": 28959.0}, {"date": "2009-07-08", "close": 1.55, "volume": 161680.0}, {"date": "2009-07-09", "close": 1.5, "volume": 36104.0}, {"date": "2009-07-10", "close": 1.51, "volume": 10693.0}, {"date": "2009-07-13", "close": 1.6, "volume": 500.0}, {"date": "2009-07-14", "close": 1.58, "volume": 68101.0}, {"date": "2009-07-15", "close": 1.61, "volume": 29827.0}, {"date": "2009-07-16", "close": 1.63, "volume": 109239.0}, {"date": "2009-07-17", "close": 1.62, "volume": 65078.0}, {"date": "2009-07-20", "close": 1.685, "volume": 81455.0}, {"date": "2009-07-21", "close": 1.68, "volume": 163178.0}, {"date": "2009-07-22", "close": 1.685, "volume": 51356.0}, {"date": "2009-07-23", "close": 1.7, "volume": 46773.0}, {"date": "2009-07-24", "close": 1.7, "volume": 330402.0}, {"date": "2009-07-27", "close": 1.7, "volume": 288720.0}, {"date": "2009-07-28", "close": 1.7, "volume": 113802.0}, {"date": "2009-07-29", "close": 1.705, "volume": 93610.0}, {"date": "2009-07-30", "close": 1.7, "volume": 764750.0}, {"date": "2009-07-31", "close": 1.7, "volume": 186443.0}, {"date": "2009-08-03", "close": 1.68, "volume": 637198.0}, {"date": "2009-08-04", "close": 1.68, "volume": 149364.0}, {"date": "2009-08-05", "close": 1.69, "volume": 49865.0}, {"date": "2009-08-06", "close": 1.7, "volume": 668654.0}, {"date": "2009-08-07", "close": 1.67, "volume": 37898.0}, {"date": "2009-08-10", "close": 1.66, "volume": 112731.0}, {"date": "2009-08-11", "close": 1.68, "volume": 26007.0}, {"date": "2009-08-12", "close": 1.68, "volume": 23117.0}, {"date": "2009-08-13", "close": 1.69, "volume": 470430.0}, {"date": "2009-08-14", "close": 1.735, "volume": 747241.0}, {"date": "2009-08-17", "close": 1.75, "volume": 249191.0}, {"date": "2009-08-18", "close": 1.745, "volume": 36975.0}, {"date": "2009-08-19", "close": 1.74, "volume": 56111.0}, {"date": "2009-08-20", "close": 1.78, "volume": 185389.0}, {"date": "2009-08-21", "close": 1.72, "volume": 60288.0}, {"date": "2009-08-24", "close": 1.8, "volume": 35815.0}, {"date": "2009-08-25", "close": 1.8, "volume": 155678.0}, {"date": "2009-08-26", "close": 1.875, "volume": 51586.0}, {"date": "2009-08-27", "close": 1.85, "volume": 30272.0}, {"date": "2009-08-28", "close": 1.84, "volume": 213582.0}, {"date": "2009-08-31", "close": 1.86, "volume": 137905.0}, {"date": "2009-09-01", "close": 1.845, "volume": 436507.0}, {"date": "2009-09-02", "close": 1.865, "volume": 11974.0}, {"date": "2009-09-03", "close": 1.865, "volume": 182580.0}, {"date": "2009-09-04", "close": 1.84, "volume": 120555.0}, {"date": "2009-09-07", "close": 1.825, "volume": 95048.0}, {"date": "2009-09-08", "close": 1.825, "volume": 1333965.0}, {"date": "2009-09-09", "close": 1.835, "volume": 398052.0}, {"date": "2009-09-10", "close": 1.79, "volume": 131250.0}, {"date": "2009-09-11", "close": 1.78, "volume": 178066.0}, {"date": "2009-09-14", "close": 1.715, "volume": 38318.0}, {"date": "2009-09-15", "close": 1.75, "volume": 1261386.0}, {"date": "2009-09-16", "close": 1.78, "volume": 54324.0}, {"date": "2009-09-17", "close": 1.78, "volume": 65886.0}, {"date": "2009-09-18", "close": 1.79, "volume": 192787.0}, {"date": "2009-09-21", "close": 1.83, "volume": 201448.0}, {"date": "2009-09-22", "close": 1.83, "volume": 29922.0}, {"date": "2009-09-23", "close": 1.84, "volume": 63051.0}, {"date": "2009-09-24", "close": 1.86, "volume": 100190.0}, {"date": "2009-09-25", "close": 1.85, "volume": 60770.0}, {"date": "2009-09-28", "close": 1.825, "volume": 30857.0}, {"date": "2009-09-29", "close": 1.83, "volume": 414827.0}, {"date": "2009-09-30", "close": 1.83, "volume": 41662.0}, {"date": "2009-10-01", "close": 1.83, "volume": 92415.0}, {"date": "2009-10-02", "close": 1.8, "volume": 630463.0}, {"date": "2009-10-05", "close": 1.835, "volume": 17900.0}, {"date": "2009-10-06", "close": 1.86, "volume": 786156.0}, {"date": "2009-10-07", "close": 1.89, "volume": 348213.0}, {"date": "2009-10-08", "close": 1.95, "volume": 624902.0}, {"date": "2009-10-09", "close": 1.94, "volume": 130751.0}, {"date": "2009-10-12", "close": 1.96, "volume": 179788.0}, {"date": "2009-10-13", "close": 2.15, "volume": 194774.0}, {"date": "2009-10-14", "close": 2.1, "volume": 106068.0}, {"date": "2009-10-15", "close": 2.09, "volume": 130388.0}, {"date": "2009-10-16", "close": 2.12, "volume": 27943.0}, {"date": "2009-10-19", "close": 2.14, "volume": 271553.0}, {"date": "2009-10-20", "close": 2.2, "volume": 489812.0}, {"date": "2009-10-21", "close": 2.25, "volume": 621145.0}, {"date": "2009-10-22", "close": 2.15, "volume": 196410.0}, {"date": "2009-10-23", "close": 2.16, "volume": 537059.0}, {"date": "2009-10-26", "close": 2.28, "volume": 29560.0}, {"date": "2009-10-27", "close": 2.19, "volume": 150404.0}, {"date": "2009-10-28", "close": 2.18, "volume": 26363.0}, {"date": "2009-10-29", "close": 2.15, "volume": 265089.0}, {"date": "2009-10-30", "close": 2.23, "volume": 57127.0}, {"date": "2009-11-02", "close": 2.27, "volume": 162699.0}, {"date": "2009-11-03", "close": 2.21, "volume": 57862.0}, {"date": "2009-11-04", "close": 2.21, "volume": 26175.0}, {"date": "2009-11-05", "close": 2.11, "volume": 46992.0}, {"date": "2009-11-06", "close": 2.15, "volume": 34539.0}, {"date": "2009-11-09", "close": 2.15, "volume": 17054.0}, {"date": "2009-11-10", "close": 2.2, "volume": 157129.0}, {"date": "2009-11-11", "close": 2.22, "volume": 58853.0}, {"date": "2009-11-12", "close": 2.2, "volume": 791870.0}, {"date": "2009-11-13", "close": 2.22, "volume": 32114.0}, {"date": "2009-11-16", "close": 2.22, "volume": 134574.0}, {"date": "2009-11-17", "close": 2.22, "volume": 49991.0}, {"date": "2009-11-18", "close": 2.27, "volume": 283037.0}, {"date": "2009-11-19", "close": 2.26, "volume": 49529.0}, {"date": "2009-11-20", "close": 2.23, "volume": 171818.0}, {"date": "2009-11-23", "close": 2.24, "volume": 178467.0}, {"date": "2009-11-24", "close": 2.24, "volume": 306965.0}, {"date": "2009-11-25", "close": 2.28, "volume": 1502287.0}, {"date": "2009-11-26", "close": 2.28, "volume": 138304.0}, {"date": "2009-11-27", "close": 2.22, "volume": 110512.0}, {"date": "2009-11-30", "close": 2.22, "volume": 212245.0}, {"date": "2009-12-01", "close": 2.17, "volume": 128627.0}, {"date": "2009-12-02", "close": 2.25, "volume": 188176.0}, {"date": "2009-12-03", "close": 2.23, "volume": 28456.0}, {"date": "2009-12-04", "close": 2.29, "volume": 134950.0}, {"date": "2009-12-07", "close": 2.22, "volume": 49987.0}, {"date": "2009-12-08", "close": 2.2, "volume": 317011.0}, {"date": "2009-12-09", "close": 2.17, "volume": 194942.0}, {"date": "2009-12-10", "close": 2.18, "volume": 294508.0}, {"date": "2009-12-11", "close": 2.17, "volume": 23125.0}, {"date": "2009-12-14", "close": 2.12, "volume": 2775356.0}, {"date": "2009-12-15", "close": 2.12, "volume": 317897.0}, {"date": "2009-12-16", "close": 2.1, "volume": 152109.0}, {"date": "2009-12-17", "close": 2.1, "volume": 70068.0}, {"date": "2009-12-18", "close": 2.1, "volume": 3050.0}, {"date": "2009-12-21", "close": 2.08, "volume": 379724.0}, {"date": "2009-12-22", "close": 2.07, "volume": 394357.0}, {"date": "2009-12-23", "close": 2.01, "volume": 57393.0}, {"date": "2009-12-24", "close": 2.05, "volume": 200775.0}, {"date": "2009-12-29", "close": 2.08, "volume": 110770.0}, {"date": "2009-12-30", "close": 2.09, "volume": 120658.0}, {"date": "2009-12-31", "close": 2.08, "volume": 198130.0}, {"date": "2010-01-04", "close": 2.08, "volume": 26056.0}, {"date": "2010-01-05", "close": 2.08, "volume": 151879.0}, {"date": "2010-01-06", "close": 2.09, "volume": 942359.0}, {"date": "2010-01-07", "close": 2.1, "volume": 301175.0}, {"date": "2010-01-08", "close": 2.09, "volume": 245629.0}, {"date": "2010-01-11", "close": 2.09, "volume": 340884.0}, {"date": "2010-01-12", "close": 2.07, "volume": 472631.0}, {"date": "2010-01-13", "close": 2.07, "volume": 256647.0}, {"date": "2010-01-14", "close": 2.1, "volume": 311362.0}, {"date": "2010-01-15", "close": 2.18, "volume": 108795.0}, {"date": "2010-01-18", "close": 2.17, "volume": 37427.0}, {"date": "2010-01-19", "close": 2.16, "volume": 37401.0}, {"date": "2010-01-20", "close": 2.16, "volume": 163715.0}, {"date": "2010-01-21", "close": 2.15, "volume": 17930.0}, {"date": "2010-01-22", "close": 2.14, "volume": 23642.0}, {"date": "2010-01-25", "close": 2.15, "volume": 512013.0}, {"date": "2010-01-27", "close": 2.09, "volume": 37607.0}, {"date": "2010-01-28", "close": 2.1, "volume": 53022.0}, {"date": "2010-01-29", "close": 2.08, "volume": 131919.0}, {"date": "2010-02-01", "close": 2.01, "volume": 612260.0}, {"date": "2010-02-02", "close": 2.12, "volume": 52880.0}, {"date": "2010-02-03", "close": 2.14, "volume": 84942.0}, {"date": "2010-02-04", "close": 2.1, "volume": 32693.0}, {"date": "2010-02-05", "close": 2.05, "volume": 27166.0}, {"date": "2010-02-08", "close": 2.07, "volume": 277321.0}, {"date": "2010-02-09", "close": 2.07, "volume": 61320.0}, {"date": "2010-02-10", "close": 2.1, "volume": 46589.0}, {"date": "2010-02-12", "close": 2.1, "volume": 64873.0}, {"date": "2010-02-15", "close": 2.1, "volume": 156962.0}, {"date": "2010-02-16", "close": 2.11, "volume": 53108.0}, {"date": "2010-02-17", "close": 2.09, "volume": 167718.0}, {"date": "2010-02-18", "close": 2.09, "volume": 93292.0}, {"date": "2010-02-19", "close": 2.09, "volume": 15996.0}, {"date": "2010-02-22", "close": 2.09, "volume": 101596.0}, {"date": "2010-02-23", "close": 2.08, "volume": 299674.0}, {"date": "2010-02-24", "close": 2.07, "volume": 42545.0}, {"date": "2010-02-25", "close": 2.1, "volume": 724244.0}, {"date": "2010-02-26", "close": 2.08, "volume": 696030.0}, {"date": "2010-03-01", "close": 2.11, "volume": 206964.0}, {"date": "2010-03-02", "close": 2.1, "volume": 74732.0}, {"date": "2010-03-03", "close": 2.1, "volume": 453043.0}, {"date": "2010-03-04", "close": 2.11, "volume": 138027.0}, {"date": "2010-03-05", "close": 2.1, "volume": 238780.0}, {"date": "2010-03-08", "close": 2.15, "volume": 265162.0}, {"date": "2010-03-09", "close": 2.17, "volume": 36178.0}, {"date": "2010-03-10", "close": 2.22, "volume": 124632.0}, {"date": "2010-03-11", "close": 2.21, "volume": 936224.0}, {"date": "2010-03-12", "close": 2.2, "volume": 571652.0}, {"date": "2010-03-15", "close": 2.19, "volume": 277356.0}, {"date": "2010-03-16", "close": 2.19, "volume": 157201.0}, {"date": "2010-03-17", "close": 2.2, "volume": 1019432.0}, {"date": "2010-03-18", "close": 2.19, "volume": 368722.0}, {"date": "2010-03-19", "close": 2.25, "volume": 24997.0}, {"date": "2010-03-22", "close": 2.27, "volume": 2008787.0}, {"date": "2010-03-23", "close": 2.28, "volume": 83057.0}, {"date": "2010-03-24", "close": 2.28, "volume": 231993.0}, {"date": "2010-03-25", "close": 2.39, "volume": 506417.0}, {"date": "2010-03-26", "close": 2.34, "volume": 1275320.0}, {"date": "2010-03-29", "close": 2.31, "volume": 75291.0}, {"date": "2010-03-30", "close": 2.3, "volume": 664854.0}, {"date": "2010-03-31", "close": 2.3, "volume": 43373.0}, {"date": "2010-04-01", "close": 2.25, "volume": 1354995.0}, {"date": "2010-04-06", "close": 2.29, "volume": 91199.0}, {"date": "2010-04-07", "close": 2.3, "volume": 157598.0}, {"date": "2010-04-08", "close": 2.33, "volume": 824801.0}, {"date": "2010-04-09", "close": 2.38, "volume": 209948.0}, {"date": "2010-04-12", "close": 2.35, "volume": 893828.0}, {"date": "2010-04-13", "close": 2.37, "volume": 1774089.0}, {"date": "2010-04-14", "close": 2.38, "volume": 220973.0}, {"date": "2010-04-15", "close": 2.38, "volume": 89405.0}, {"date": "2010-04-16", "close": 2.4, "volume": 148152.0}, {"date": "2010-04-19", "close": 2.4, "volume": 157259.0}, {"date": "2010-04-20", "close": 2.38, "volume": 79303.0}, {"date": "2010-04-21", "close": 2.36, "volume": 68183.0}, {"date": "2010-04-22", "close": 2.37, "volume": 122979.0}, {"date": "2010-04-23", "close": 2.35, "volume": 104420.0}, {"date": "2010-04-27", "close": 2.34, "volume": 365772.0}, {"date": "2010-04-28", "close": 2.35, "volume": 78050.0}, {"date": "2010-04-29", "close": 2.34, "volume": 1054381.0}, {"date": "2010-04-30", "close": 2.37, "volume": 118590.0}, {"date": "2010-05-03", "close": 2.36, "volume": 47933.0}, {"date": "2010-05-04", "close": 2.36, "volume": 72886.0}, {"date": "2010-05-05", "close": 2.34, "volume": 233080.0}, {"date": "2010-05-06", "close": 2.36, "volume": 77747.0}, {"date": "2010-05-07", "close": 2.3, "volume": 558826.0}, {"date": "2010-05-10", "close": 2.29, "volume": 325424.0}, {"date": "2010-05-11", "close": 2.3, "volume": 168079.0}, {"date": "2010-05-12", "close": 2.3, "volume": 38444.0}, {"date": "2010-05-13", "close": 2.28, "volume": 627545.0}, {"date": "2010-05-14", "close": 2.25, "volume": 61417.0}, {"date": "2010-05-17", "close": 2.2, "volume": 737393.0}, {"date": "2010-05-18", "close": 2.2, "volume": 218926.0}, {"date": "2010-05-19", "close": 2.19, "volume": 128382.0}, {"date": "2010-05-20", "close": 2.18, "volume": 184.0}, {"date": "2010-05-21", "close": 2.18, "volume": 161752.0}, {"date": "2010-05-24", "close": 2.11, "volume": 463519.0}, {"date": "2010-05-25", "close": 2.07, "volume": 15448.0}, {"date": "2010-05-26", "close": 2.1, "volume": 130438.0}, {"date": "2010-05-27", "close": 2.1, "volume": 34744.0}, {"date": "2010-05-28", "close": 2.14, "volume": 515369.0}, {"date": "2010-05-31", "close": 2.16, "volume": 130199.0}, {"date": "2010-06-01", "close": 2.12, "volume": 84224.0}, {"date": "2010-06-02", "close": 2.1, "volume": 55876.0}, {"date": "2010-06-03", "close": 2.12, "volume": 26560.0}, {"date": "2010-06-04", "close": 2.14, "volume": 1083.0}, {"date": "2010-06-07", "close": 2.09, "volume": 711.0}, {"date": "2010-06-08", "close": 2.06, "volume": 121116.0}, {"date": "2010-06-09", "close": 2.09, "volume": 7489.0}, {"date": "2010-06-10", "close": 2.09, "volume": 3050.0}, {"date": "2010-06-11", "close": 2.09, "volume": 335797.0}, {"date": "2010-06-15", "close": 2.08, "volume": 9222.0}, {"date": "2010-06-16", "close": 2.03, "volume": 62844.0}, {"date": "2010-06-17", "close": 2.08, "volume": 142953.0}, {"date": "2010-06-18", "close": 2.08, "volume": 424801.0}, {"date": "2010-06-21", "close": 2.1, "volume": 313847.0}, {"date": "2010-06-22", "close": 2.07, "volume": 32078.0}, {"date": "2010-06-24", "close": 2.1, "volume": 12566.0}, {"date": "2010-06-25", "close": 2.1, "volume": 123158.0}, {"date": "2010-06-28", "close": 2.08, "volume": 108627.0}, {"date": "2010-06-29", "close": 2.07, "volume": 56676.0}, {"date": "2010-06-30", "close": 2.11, "volume": 50499.0}, {"date": "2010-07-01", "close": 2.04, "volume": 41614.0}, {"date": "2010-07-02", "close": 2.04, "volume": 94345.0}, {"date": "2010-07-05", "close": 2.05, "volume": 584494.0}, {"date": "2010-07-06", "close": 2.02, "volume": 1007305.0}, {"date": "2010-07-07", "close": 1.985, "volume": 116959.0}, {"date": "2010-07-08", "close": 1.99, "volume": 284124.0}, {"date": "2010-07-09", "close": 1.945, "volume": 71718.0}, {"date": "2010-07-12", "close": 1.9, "volume": 49968.0}, {"date": "2010-07-13", "close": 1.935, "volume": 28773.0}, {"date": "2010-07-14", "close": 1.945, "volume": 148166.0}, {"date": "2010-07-15", "close": 1.94, "volume": 78076.0}, {"date": "2010-07-16", "close": 2.0, "volume": 75532.0}, {"date": "2010-07-19", "close": 1.965, "volume": 106157.0}, {"date": "2010-07-20", "close": 2.04, "volume": 98423.0}, {"date": "2010-07-21", "close": 2.05, "volume": 14267.0}, {"date": "2010-07-22", "close": 2.05, "volume": 37588.0}, {"date": "2010-07-23", "close": 2.05, "volume": 97270.0}, {"date": "2010-07-26", "close": 2.05, "volume": 283989.0}, {"date": "2010-07-27", "close": 2.04, "volume": 108705.0}, {"date": "2010-07-28", "close": 1.99, "volume": 467614.0}, {"date": "2010-07-29", "close": 2.0, "volume": 300709.0}, {"date": "2010-07-30", "close": 1.99, "volume": 115283.0}, {"date": "2010-08-02", "close": 2.0, "volume": 162732.0}, {"date": "2010-08-03", "close": 2.0, "volume": 345574.0}, {"date": "2010-08-04", "close": 2.0, "volume": 113823.0}, {"date": "2010-08-05", "close": 2.01, "volume": 254775.0}, {"date": "2010-08-06", "close": 2.0, "volume": 251757.0}, {"date": "2010-08-09", "close": 2.0, "volume": 78461.0}, {"date": "2010-08-10", "close": 2.0, "volume": 137920.0}, {"date": "2010-08-11", "close": 1.995, "volume": 436788.0}, {"date": "2010-08-12", "close": 1.97, "volume": 35010.0}, {"date": "2010-08-13", "close": 1.955, "volume": 37632.0}, {"date": "2010-08-16", "close": 1.97, "volume": 23499.0}, {"date": "2010-08-17", "close": 1.98, "volume": 21144.0}, {"date": "2010-08-18", "close": 1.93, "volume": 389749.0}, {"date": "2010-08-19", "close": 1.91, "volume": 195304.0}, {"date": "2010-08-20", "close": 1.9, "volume": 52924.0}, {"date": "2010-08-23", "close": 1.88, "volume": 120009.0}, {"date": "2010-08-24", "close": 1.85, "volume": 658823.0}, {"date": "2010-08-25", "close": 1.845, "volume": 212087.0}, {"date": "2010-08-26", "close": 1.86, "volume": 1377924.0}, {"date": "2010-08-27", "close": 1.87, "volume": 31452.0}, {"date": "2010-08-30", "close": 1.85, "volume": 86980.0}, {"date": "2010-08-31", "close": 1.935, "volume": 901443.0}, {"date": "2010-09-01", "close": 1.94, "volume": 240359.0}, {"date": "2010-09-02", "close": 1.99, "volume": 6430909.0}, {"date": "2010-09-03", "close": 1.995, "volume": 16717.0}, {"date": "2010-09-06", "close": 2.0, "volume": 75982.0}, {"date": "2010-09-07", "close": 1.97, "volume": 34999.0}, {"date": "2010-09-08", "close": 1.975, "volume": 21458.0}, {"date": "2010-09-09", "close": 1.98, "volume": 314234.0}, {"date": "2010-09-10", "close": 1.975, "volume": 27101.0}, {"date": "2010-09-13", "close": 1.975, "volume": 13349.0}, {"date": "2010-09-14", "close": 1.995, "volume": 62137.0}, {"date": "2010-09-15", "close": 1.99, "volume": 33832.0}, {"date": "2010-09-16", "close": 1.995, "volume": 68432.0}, {"date": "2010-09-17", "close": 2.0, "volume": 2383382.0}, {"date": "2010-09-20", "close": 1.95, "volume": 34830.0}, {"date": "2010-09-21", "close": 1.95, "volume": 333913.0}, {"date": "2010-09-22", "close": 1.93, "volume": 435037.0}, {"date": "2010-09-23", "close": 1.93, "volume": 112159.0}, {"date": "2010-09-24", "close": 1.91, "volume": 27103.0}, {"date": "2010-09-27", "close": 1.905, "volume": 16642.0}, {"date": "2010-09-28", "close": 1.9, "volume": 149781.0}, {"date": "2010-09-29", "close": 1.85, "volume": 352734.0}, {"date": "2010-09-30", "close": 1.855, "volume": 154571.0}, {"date": "2010-10-01", "close": 1.86, "volume": 3586.0}, {"date": "2010-10-04", "close": 1.87, "volume": 11478.0}, {"date": "2010-10-05", "close": 1.85, "volume": 486921.0}, {"date": "2010-10-06", "close": 1.86, "volume": 482845.0}, {"date": "2010-10-07", "close": 1.86, "volume": 61935.0}, {"date": "2010-10-08", "close": 1.88, "volume": 30872.0}, {"date": "2010-10-11", "close": 1.865, "volume": 117350.0}, {"date": "2010-10-12", "close": 1.865, "volume": 219360.0}, {"date": "2010-10-13", "close": 1.885, "volume": 100963.0}, {"date": "2010-10-14", "close": 1.95, "volume": 396908.0}, {"date": "2010-10-15", "close": 1.94, "volume": 362321.0}, {"date": "2010-10-18", "close": 1.925, "volume": 348492.0}, {"date": "2010-10-19", "close": 1.92, "volume": 254070.0}, {"date": "2010-10-20", "close": 1.905, "volume": 367571.0}, {"date": "2010-10-21", "close": 1.905, "volume": 55207.0}, {"date": "2010-10-22", "close": 1.905, "volume": 16817.0}, {"date": "2010-10-25", "close": 1.93, "volume": 226886.0}, {"date": "2010-10-26", "close": 1.92, "volume": 144338.0}, {"date": "2010-10-27", "close": 1.905, "volume": 35584.0}, {"date": "2010-10-28", "close": 1.895, "volume": 18276.0}, {"date": "2010-10-29", "close": 1.9, "volume": 76386.0}, {"date": "2010-11-01", "close": 1.915, "volume": 83801.0}, {"date": "2010-11-02", "close": 1.87, "volume": 26726.0}, {"date": "2010-11-03", "close": 1.87, "volume": 48934.0}, {"date": "2010-11-04", "close": 1.84, "volume": 22112.0}, {"date": "2010-11-05", "close": 1.845, "volume": 42527.0}, {"date": "2010-11-08", "close": 1.835, "volume": 121388.0}, {"date": "2010-11-09", "close": 1.825, "volume": 1443599.0}, {"date": "2010-11-10", "close": 1.8, "volume": 10569.0}, {"date": "2010-11-11", "close": 1.82, "volume": 381992.0}, {"date": "2010-11-12", "close": 1.8, "volume": 31840.0}, {"date": "2010-11-15", "close": 1.8, "volume": 112093.0}, {"date": "2010-11-16", "close": 1.82, "volume": 70163.0}, {"date": "2010-11-17", "close": 1.85, "volume": 115167.0}, {"date": "2010-11-18", "close": 1.87, "volume": 110006.0}, {"date": "2010-11-19", "close": 1.86, "volume": 104217.0}, {"date": "2010-11-22", "close": 1.9, "volume": 57576.0}, {"date": "2010-11-23", "close": 1.98, "volume": 143249.0}, {"date": "2010-11-24", "close": 1.955, "volume": 66944.0}, {"date": "2010-11-25", "close": 1.98, "volume": 200216.0}, {"date": "2010-11-26", "close": 1.985, "volume": 786733.0}, {"date": "2010-11-29", "close": 1.99, "volume": 217661.0}, {"date": "2010-11-30", "close": 1.995, "volume": 1382053.0}, {"date": "2010-12-01", "close": 1.935, "volume": 153002.0}, {"date": "2010-12-02", "close": 1.97, "volume": 95582.0}, {"date": "2010-12-03", "close": 1.98, "volume": 154931.0}, {"date": "2010-12-06", "close": 1.99, "volume": 18314.0}, {"date": "2010-12-07", "close": 2.0, "volume": 290892.0}, {"date": "2010-12-08", "close": 1.985, "volume": 28513.0}, {"date": "2010-12-09", "close": 2.0, "volume": 1158991.0}, {"date": "2010-12-10", "close": 1.965, "volume": 40957.0}, {"date": "2010-12-13", "close": 1.96, "volume": 357125.0}, {"date": "2010-12-14", "close": 1.96, "volume": 156024.0}, {"date": "2010-12-15", "close": 1.96, "volume": 95570.0}, {"date": "2010-12-16", "close": 2.0, "volume": 157147.0}, {"date": "2010-12-17", "close": 2.0, "volume": 90853.0}, {"date": "2010-12-20", "close": 1.965, "volume": 43286.0}, {"date": "2010-12-21", "close": 1.99, "volume": 91384.0}, {"date": "2010-12-22", "close": 1.98, "volume": 142846.0}, {"date": "2010-12-23", "close": 2.0, "volume": 12609.0}, {"date": "2010-12-24", "close": 1.98, "volume": 1.0}, {"date": "2010-12-29", "close": 1.985, "volume": 24218.0}, {"date": "2010-12-31", "close": 2.0, "volume": 29630.0}, {"date": "2011-01-04", "close": 1.99, "volume": 957.0}, {"date": "2011-01-05", "close": 1.955, "volume": 31589.0}, {"date": "2011-01-06", "close": 1.95, "volume": 11047.0}, {"date": "2011-01-07", "close": 1.96, "volume": 33024.0}, {"date": "2011-01-10", "close": 1.96, "volume": 8750.0}, {"date": "2011-01-11", "close": 1.965, "volume": 20233.0}, {"date": "2011-01-12", "close": 1.96, "volume": 26304.0}, {"date": "2011-01-13", "close": 1.96, "volume": 77032.0}, {"date": "2011-01-14", "close": 1.96, "volume": 38935.0}, {"date": "2011-01-17", "close": 1.98, "volume": 171180.0}, {"date": "2011-01-18", "close": 1.98, "volume": 65250.0}, {"date": "2011-01-19", "close": 1.98, "volume": 12000.0}, {"date": "2011-01-20", "close": 1.9, "volume": 81369.0}, {"date": "2011-01-21", "close": 1.97, "volume": 49378.0}, {"date": "2011-01-24", "close": 1.96, "volume": 58570.0}, {"date": "2011-01-25", "close": 1.95, "volume": 47757.0}, {"date": "2011-01-27", "close": 1.9, "volume": 87456.0}, {"date": "2011-01-28", "close": 1.92, "volume": 6410.0}, {"date": "2011-01-31", "close": 1.93, "volume": 44210.0}, {"date": "2011-02-01", "close": 1.92, "volume": 98810.0}, {"date": "2011-02-02", "close": 1.92, "volume": 142962.0}, {"date": "2011-02-03", "close": 1.9, "volume": 400564.0}, {"date": "2011-02-04", "close": 1.89, "volume": 117581.0}, {"date": "2011-02-07", "close": 1.895, "volume": 1606263.0}, {"date": "2011-02-08", "close": 1.93, "volume": 108060.0}, {"date": "2011-02-09", "close": 1.92, "volume": 390538.0}, {"date": "2011-02-10", "close": 1.87, "volume": 7494.0}, {"date": "2011-02-11", "close": 1.87, "volume": 5246.0}, {"date": "2011-02-14", "close": 1.91, "volume": 150412.0}, {"date": "2011-02-15", "close": 1.87, "volume": 29271.0}, {"date": "2011-02-16", "close": 1.91, "volume": 154583.0}, {"date": "2011-02-17", "close": 1.91, "volume": 299078.0}, {"date": "2011-02-18", "close": 1.91, "volume": 263072.0}, {"date": "2011-02-21", "close": 1.905, "volume": 41295.0}, {"date": "2011-02-22", "close": 1.915, "volume": 182682.0}, {"date": "2011-02-23", "close": 1.92, "volume": 149000.0}, {"date": "2011-02-24", "close": 1.94, "volume": 346761.0}, {"date": "2011-02-25", "close": 1.92, "volume": 36855.0}, {"date": "2011-02-28", "close": 1.925, "volume": 4634.0}, {"date": "2011-03-01", "close": 1.92, "volume": 597558.0}, {"date": "2011-03-02", "close": 1.975, "volume": 73484.0}, {"date": "2011-03-03", "close": 1.96, "volume": 779670.0}, {"date": "2011-03-04", "close": 1.99, "volume": 69039.0}, {"date": "2011-03-07", "close": 1.98, "volume": 26603.0}, {"date": "2011-03-08", "close": 1.965, "volume": 25099.0}, {"date": "2011-03-09", "close": 1.97, "volume": 129938.0}, {"date": "2011-03-10", "close": 1.9, "volume": 37863.0}, {"date": "2011-03-11", "close": 1.9, "volume": 24450.0}, {"date": "2011-03-14", "close": 1.845, "volume": 33124.0}, {"date": "2011-03-15", "close": 1.9, "volume": 10240.0}, {"date": "2011-03-16", "close": 1.81, "volume": 324.0}, {"date": "2011-03-17", "close": 1.805, "volume": 187391.0}, {"date": "2011-03-18", "close": 1.89, "volume": 777180.0}, {"date": "2011-03-21", "close": 1.875, "volume": 387179.0}, {"date": "2011-03-22", "close": 1.85, "volume": 20320.0}, {"date": "2011-03-23", "close": 1.85, "volume": 38650.0}, {"date": "2011-03-24", "close": 1.95, "volume": 52758.0}, {"date": "2011-03-25", "close": 1.915, "volume": 72608.0}, {"date": "2011-03-28", "close": 1.9, "volume": 26020.0}, {"date": "2011-03-29", "close": 1.895, "volume": 197507.0}, {"date": "2011-03-30", "close": 1.895, "volume": 37040.0}, {"date": "2011-03-31", "close": 1.93, "volume": 230589.0}, {"date": "2011-04-01", "close": 1.92, "volume": 38186.0}, {"date": "2011-04-04", "close": 1.9, "volume": 79436.0}, {"date": "2011-04-05", "close": 1.89, "volume": 53337.0}, {"date": "2011-04-06", "close": 1.915, "volume": 72161.0}, {"date": "2011-04-07", "close": 1.89, "volume": 18190.0}, {"date": "2011-04-08", "close": 1.89, "volume": 11084.0}, {"date": "2011-04-11", "close": 1.86, "volume": 6226.0}, {"date": "2011-04-12", "close": 1.82, "volume": 632770.0}, {"date": "2011-04-13", "close": 1.8, "volume": 31253.0}, {"date": "2011-04-14", "close": 1.8, "volume": 14877.0}, {"date": "2011-04-15", "close": 1.8, "volume": 63015.0}, {"date": "2011-04-18", "close": 1.745, "volume": 155931.0}, {"date": "2011-04-19", "close": 1.69, "volume": 195874.0}, {"date": "2011-04-20", "close": 1.73, "volume": 44000.0}, {"date": "2011-04-21", "close": 1.78, "volume": 529044.0}, {"date": "2011-04-27", "close": 1.78, "volume": 136761.0}, {"date": "2011-04-28", "close": 1.8, "volume": 338260.0}, {"date": "2011-04-29", "close": 1.73, "volume": 46396.0}, {"date": "2011-05-02", "close": 1.73, "volume": 1054.0}, {"date": "2011-05-03", "close": 1.71, "volume": 951380.0}, {"date": "2011-05-04", "close": 1.68, "volume": 167596.0}, {"date": "2011-05-05", "close": 1.78, "volume": 75861.0}, {"date": "2011-05-06", "close": 1.71, "volume": 25502.0}, {"date": "2011-05-09", "close": 1.7, "volume": 149199.0}, {"date": "2011-05-10", "close": 1.71, "volume": 12828.0}, {"date": "2011-05-11", "close": 1.685, "volume": 210510.0}, {"date": "2011-05-12", "close": 1.655, "volume": 23216.0}, {"date": "2011-05-13", "close": 1.69, "volume": 6854.0}, {"date": "2011-05-16", "close": 1.69, "volume": 17249.0}, {"date": "2011-05-17", "close": 1.695, "volume": 15705.0}, {"date": "2011-05-18", "close": 1.75, "volume": 65988.0}, {"date": "2011-05-19", "close": 1.76, "volume": 53056.0}, {"date": "2011-05-20", "close": 1.775, "volume": 2527.0}, {"date": "2011-05-23", "close": 1.81, "volume": 183016.0}, {"date": "2011-05-24", "close": 1.8, "volume": 50103.0}, {"date": "2011-05-25", "close": 1.85, "volume": 199975.0}, {"date": "2011-05-26", "close": 1.8, "volume": 267953.0}, {"date": "2011-05-27", "close": 1.8, "volume": 190374.0}, {"date": "2011-05-30", "close": 1.8, "volume": 39323.0}, {"date": "2011-05-31", "close": 1.79, "volume": 131685.0}, {"date": "2011-06-01", "close": 1.73, "volume": 32251.0}, {"date": "2011-06-02", "close": 1.7, "volume": 63315.0}, {"date": "2011-06-03", "close": 1.69, "volume": 40226.0}, {"date": "2011-06-06", "close": 1.7, "volume": 7012.0}, {"date": "2011-06-07", "close": 1.655, "volume": 44641.0}, {"date": "2011-06-08", "close": 1.63, "volume": 280193.0}, {"date": "2011-06-09", "close": 1.62, "volume": 118918.0}, {"date": "2011-06-10", "close": 1.6, "volume": 75795.0}, {"date": "2011-06-14", "close": 1.55, "volume": 8898.0}, {"date": "2011-06-15", "close": 1.595, "volume": 58952.0}, {"date": "2011-06-16", "close": 1.57, "volume": 276395.0}, {"date": "2011-06-17", "close": 1.47, "volume": 526777.0}, {"date": "2011-06-20", "close": 1.5, "volume": 64467.0}, {"date": "2011-06-21", "close": 1.5, "volume": 12373.0}, {"date": "2011-06-22", "close": 1.485, "volume": 95976.0}, {"date": "2011-06-23", "close": 1.47, "volume": 60292.0}, {"date": "2011-06-24", "close": 1.425, "volume": 68540.0}, {"date": "2011-06-27", "close": 1.435, "volume": 10641.0}, {"date": "2011-06-28", "close": 1.41, "volume": 111841.0}, {"date": "2011-06-29", "close": 1.42, "volume": 289497.0}, {"date": "2011-06-30", "close": 1.465, "volume": 92680.0}, {"date": "2011-07-01", "close": 1.585, "volume": 28154.0}, {"date": "2011-07-04", "close": 1.53, "volume": 100480.0}, {"date": "2011-07-05", "close": 1.53, "volume": 38818.0}, {"date": "2011-07-06", "close": 1.585, "volume": 25079.0}, {"date": "2011-07-07", "close": 1.55, "volume": 13498.0}, {"date": "2011-07-08", "close": 1.51, "volume": 65959.0}, {"date": "2011-07-11", "close": 1.48, "volume": 9205.0}, {"date": "2011-07-12", "close": 1.475, "volume": 791.0}, {"date": "2011-07-13", "close": 1.545, "volume": 1925.0}, {"date": "2011-07-14", "close": 1.54, "volume": 47881.0}, {"date": "2011-07-15", "close": 1.585, "volume": 16216.0}, {"date": "2011-07-19", "close": 1.545, "volume": 25497.0}, {"date": "2011-07-20", "close": 1.495, "volume": 20754.0}, {"date": "2011-07-21", "close": 1.52, "volume": 179055.0}, {"date": "2011-07-22", "close": 1.5, "volume": 443929.0}, {"date": "2011-07-25", "close": 1.5, "volume": 62571.0}, {"date": "2011-07-26", "close": 1.43, "volume": 41326.0}, {"date": "2011-07-27", "close": 1.5, "volume": 69323.0}, {"date": "2011-07-28", "close": 1.49, "volume": 20038.0}, {"date": "2011-07-29", "close": 1.45, "volume": 111645.0}, {"date": "2011-08-01", "close": 1.43, "volume": 21826.0}, {"date": "2011-08-02", "close": 1.44, "volume": 27944.0}, {"date": "2011-08-03", "close": 1.4, "volume": 169940.0}, {"date": "2011-08-04", "close": 1.4, "volume": 115500.0}, {"date": "2011-08-05", "close": 1.28, "volume": 171104.0}, {"date": "2011-08-08", "close": 1.26, "volume": 321404.0}, {"date": "2011-08-09", "close": 1.185, "volume": 234127.0}, {"date": "2011-08-10", "close": 1.235, "volume": 56630.0}, {"date": "2011-08-11", "close": 1.19, "volume": 81555.0}, {"date": "2011-08-12", "close": 1.16, "volume": 17137.0}, {"date": "2011-08-15", "close": 1.2, "volume": 137625.0}, {"date": "2011-08-16", "close": 1.24, "volume": 211041.0}, {"date": "2011-08-17", "close": 1.21, "volume": 126406.0}, {"date": "2011-08-18", "close": 1.21, "volume": 28438.0}, {"date": "2011-08-19", "close": 1.17, "volume": 28562.0}, {"date": "2011-08-22", "close": 1.16, "volume": 77275.0}, {"date": "2011-08-23", "close": 1.155, "volume": 77875.0}, {"date": "2011-08-24", "close": 1.2, "volume": 2514.0}, {"date": "2011-08-25", "close": 1.2, "volume": 54457.0}, {"date": "2011-08-26", "close": 1.2, "volume": 37984.0}, {"date": "2011-08-29", "close": 1.23, "volume": 96293.0}, {"date": "2011-08-30", "close": 1.21, "volume": 107650.0}, {"date": "2011-08-31", "close": 1.35, "volume": 48622.0}, {"date": "2011-09-01", "close": 1.33, "volume": 29049.0}, {"date": "2011-09-02", "close": 1.255, "volume": 18148.0}, {"date": "2011-09-05", "close": 1.3, "volume": 31600.0}, {"date": "2011-09-06", "close": 1.275, "volume": 14825.0}, {"date": "2011-09-07", "close": 1.255, "volume": 53843.0}, {"date": "2011-09-08", "close": 1.25, "volume": 23125.0}, {"date": "2011-09-09", "close": 1.25, "volume": 81307.0}, {"date": "2011-09-12", "close": 1.27, "volume": 7413.0}, {"date": "2011-09-13", "close": 1.28, "volume": 66296.0}, {"date": "2011-09-14", "close": 1.28, "volume": 21796.0}, {"date": "2011-09-15", "close": 1.305, "volume": 42200.0}, {"date": "2011-09-16", "close": 1.415, "volume": 47084.0}, {"date": "2011-09-19", "close": 1.32, "volume": 24018.0}, {"date": "2011-09-20", "close": 1.31, "volume": 105972.0}, {"date": "2011-09-21", "close": 1.29, "volume": 1744.0}, {"date": "2011-09-22", "close": 1.18, "volume": 23295.0}, {"date": "2011-09-23", "close": 1.12, "volume": 20020.0}, {"date": "2011-09-26", "close": 1.16, "volume": 22700.0}, {"date": "2011-09-27", "close": 1.16, "volume": 13048.0}, {"date": "2011-09-28", "close": 1.185, "volume": 602596.0}, {"date": "2011-09-29", "close": 1.16, "volume": 35110.0}, {"date": "2011-09-30", "close": 1.17, "volume": 63359.0}, {"date": "2011-10-03", "close": 1.15, "volume": 36620.0}, {"date": "2011-10-04", "close": 1.135, "volume": 59810.0}, {"date": "2011-10-05", "close": 1.165, "volume": 26433.0}, {"date": "2011-10-06", "close": 1.19, "volume": 2695.0}, {"date": "2011-10-07", "close": 1.19, "volume": 1071.0}, {"date": "2011-10-10", "close": 1.2, "volume": 13347.0}, {"date": "2011-10-11", "close": 1.19, "volume": 144513.0}, {"date": "2011-10-12", "close": 1.15, "volume": 478156.0}, {"date": "2011-10-13", "close": 1.22, "volume": 1381033.0}, {"date": "2011-10-14", "close": 1.21, "volume": 16714.0}, {"date": "2011-10-17", "close": 1.21, "volume": 1250.0}, {"date": "2011-10-18", "close": 1.2, "volume": 184502.0}, {"date": "2011-10-19", "close": 1.18, "volume": 50669.0}, {"date": "2011-10-20", "close": 1.2, "volume": 55396.0}, {"date": "2011-10-21", "close": 1.14, "volume": 114435.0}, {"date": "2011-10-24", "close": 1.16, "volume": 14306.0}, {"date": "2011-10-25", "close": 1.16, "volume": 1000.0}, {"date": "2011-10-26", "close": 1.21, "volume": 27000.0}, {"date": "2011-10-28", "close": 1.22, "volume": 352982.0}, {"date": "2011-10-31", "close": 1.22, "volume": 9753.0}, {"date": "2011-11-01", "close": 1.225, "volume": 84.0}, {"date": "2011-11-02", "close": 1.2, "volume": 17544.0}, {"date": "2011-11-03", "close": 1.19, "volume": 143856.0}, {"date": "2011-11-04", "close": 1.2, "volume": 14306.0}, {"date": "2011-11-07", "close": 1.2, "volume": 5177.0}, {"date": "2011-11-08", "close": 1.15, "volume": 34925.0}, {"date": "2011-11-09", "close": 1.19, "volume": 8730.0}, {"date": "2011-11-10", "close": 1.18, "volume": 57529.0}, {"date": "2011-11-11", "close": 1.2, "volume": 29998.0}, {"date": "2011-11-14", "close": 1.155, "volume": 20670.0}, {"date": "2011-11-15", "close": 1.04, "volume": 369583.0}, {"date": "2011-11-16", "close": 0.93, "volume": 2017571.0}, {"date": "2011-11-17", "close": 0.89, "volume": 688933.0}, {"date": "2011-11-18", "close": 0.855, "volume": 214450.0}, {"date": "2011-11-21", "close": 0.78, "volume": 668252.0}, {"date": "2011-11-22", "close": 0.78, "volume": 164381.0}, {"date": "2011-11-23", "close": 0.79, "volume": 139092.0}, {"date": "2011-11-24", "close": 0.73, "volume": 320276.0}, {"date": "2011-11-25", "close": 0.7, "volume": 386247.0}, {"date": "2011-11-28", "close": 0.74, "volume": 260706.0}, {"date": "2011-11-29", "close": 0.765, "volume": 528145.0}, {"date": "2011-11-30", "close": 0.76, "volume": 3516117.0}, {"date": "2011-12-01", "close": 0.79, "volume": 589419.0}, {"date": "2011-12-02", "close": 0.8, "volume": 120390.0}, {"date": "2011-12-05", "close": 0.81, "volume": 213212.0}, {"date": "2011-12-06", "close": 0.87, "volume": 277573.0}, {"date": "2011-12-07", "close": 0.87, "volume": 149220.0}, {"date": "2011-12-08", "close": 0.83, "volume": 4825770.0}, {"date": "2011-12-09", "close": 0.815, "volume": 202748.0}, {"date": "2011-12-12", "close": 0.8, "volume": 192520.0}, {"date": "2011-12-13", "close": 0.78, "volume": 190076.0}, {"date": "2011-12-14", "close": 0.77, "volume": 131695.0}, {"date": "2011-12-15", "close": 0.76, "volume": 257254.0}, {"date": "2011-12-16", "close": 0.76, "volume": 638345.0}, {"date": "2011-12-19", "close": 0.75, "volume": 461380.0}, {"date": "2011-12-20", "close": 0.75, "volume": 731566.0}, {"date": "2011-12-21", "close": 0.79, "volume": 25448367.0}, {"date": "2011-12-22", "close": 0.78, "volume": 2153733.0}, {"date": "2011-12-23", "close": 0.76, "volume": 39008.0}, {"date": "2011-12-30", "close": 0.8, "volume": 36836.0}, {"date": "2012-01-03", "close": 0.79, "volume": 503.0}, {"date": "2012-01-04", "close": 0.845, "volume": 90731.0}, {"date": "2012-01-05", "close": 0.815, "volume": 150430.0}, {"date": "2012-01-06", "close": 0.81, "volume": 47602.0}, {"date": "2012-01-09", "close": 0.8, "volume": 30964.0}, {"date": "2012-01-10", "close": 0.8, "volume": 11200.0}, {"date": "2012-01-11", "close": 0.85, "volume": 59025.0}, {"date": "2012-01-12", "close": 0.85, "volume": 133802.0}, {"date": "2012-01-13", "close": 0.83, "volume": 26293.0}, {"date": "2012-01-16", "close": 0.85, "volume": 26304.0}, {"date": "2012-01-17", "close": 0.84, "volume": 46971.0}, {"date": "2012-01-18", "close": 0.825, "volume": 200000.0}, {"date": "2012-01-19", "close": 0.8, "volume": 128948.0}, {"date": "2012-01-20", "close": 0.81, "volume": 187727.0}, {"date": "2012-01-23", "close": 0.8, "volume": 29402.0}, {"date": "2012-01-24", "close": 0.8, "volume": 22877.0}, {"date": "2012-01-25", "close": 0.805, "volume": 11550.0}, {"date": "2012-01-27", "close": 0.82, "volume": 25500.0}, {"date": "2012-01-30", "close": 0.82, "volume": 48939.0}, {"date": "2012-01-31", "close": 0.82, "volume": 77060.0}, {"date": "2012-02-01", "close": 0.8, "volume": 10669.0}, {"date": "2012-02-02", "close": 0.805, "volume": 1620.0}, {"date": "2012-02-03", "close": 0.83, "volume": 79478.0}, {"date": "2012-02-06", "close": 0.835, "volume": 85919.0}, {"date": "2012-02-07", "close": 0.805, "volume": 31667.0}, {"date": "2012-02-08", "close": 0.815, "volume": 230.0}, {"date": "2012-02-09", "close": 0.8, "volume": 20000.0}, {"date": "2012-02-10", "close": 0.8, "volume": 1136.0}, {"date": "2012-02-13", "close": 0.81, "volume": 2583980.0}, {"date": "2012-02-15", "close": 0.8, "volume": 11077.0}, {"date": "2012-02-16", "close": 0.785, "volume": 19744.0}, {"date": "2012-02-17", "close": 0.78, "volume": 17671.0}, {"date": "2012-02-20", "close": 0.76, "volume": 217294.0}, {"date": "2012-02-21", "close": 0.795, "volume": 86978.0}, {"date": "2012-02-22", "close": 0.8, "volume": 75276.0}, {"date": "2012-02-24", "close": 0.8, "volume": 143511.0}, {"date": "2012-02-27", "close": 0.8, "volume": 35077.0}, {"date": "2012-02-28", "close": 0.76, "volume": 270287.0}, {"date": "2012-02-29", "close": 0.76, "volume": 5137.0}, {"date": "2012-03-01", "close": 0.75, "volume": 34041.0}, {"date": "2012-03-02", "close": 0.755, "volume": 63543.0}, {"date": "2012-03-05", "close": 0.74, "volume": 30586.0}, {"date": "2012-03-06", "close": 0.69, "volume": 187053.0}, {"date": "2012-03-07", "close": 0.695, "volume": 99914.0}, {"date": "2012-03-08", "close": 0.71, "volume": 69953.0}, {"date": "2012-03-09", "close": 0.7, "volume": 8591.0}, {"date": "2012-03-12", "close": 0.7, "volume": 3519350.0}, {"date": "2012-03-13", "close": 0.71, "volume": 195187.0}, {"date": "2012-03-14", "close": 0.76, "volume": 80744.0}, {"date": "2012-03-15", "close": 0.77, "volume": 106739.0}, {"date": "2012-03-16", "close": 0.72, "volume": 1915973.0}, {"date": "2012-03-19", "close": 0.75, "volume": 23131.0}, {"date": "2012-03-20", "close": 0.745, "volume": 55644.0}, {"date": "2012-03-21", "close": 0.74, "volume": 357886.0}, {"date": "2012-03-22", "close": 0.765, "volume": 68855.0}, {"date": "2012-03-23", "close": 0.765, "volume": 190022.0}, {"date": "2012-03-26", "close": 0.8, "volume": 65890.0}, {"date": "2012-03-27", "close": 0.8, "volume": 14190.0}, {"date": "2012-03-28", "close": 0.795, "volume": 17710.0}, {"date": "2012-03-29", "close": 0.8, "volume": 77214.0}, {"date": "2012-03-30", "close": 0.85, "volume": 57863.0}, {"date": "2012-04-02", "close": 0.81, "volume": 38127.0}, {"date": "2012-04-03", "close": 0.83, "volume": 1081768.0}, {"date": "2012-04-04", "close": 0.84, "volume": 1780055.0}, {"date": "2012-04-05", "close": 0.82, "volume": 35507.0}, {"date": "2012-04-10", "close": 0.81, "volume": 28913.0}, {"date": "2012-04-12", "close": 0.79, "volume": 405058.0}, {"date": "2012-04-13", "close": 0.795, "volume": 137703.0}, {"date": "2012-04-16", "close": 0.785, "volume": 7909.0}, {"date": "2012-04-17", "close": 0.795, "volume": 28952.0}, {"date": "2012-04-18", "close": 0.81, "volume": 106922.0}, {"date": "2012-04-19", "close": 0.81, "volume": 72691.0}, {"date": "2012-04-20", "close": 0.835, "volume": 10416.0}, {"date": "2012-04-23", "close": 0.825, "volume": 72034.0}, {"date": "2012-04-26", "close": 0.815, "volume": 254071.0}, {"date": "2012-04-27", "close": 0.815, "volume": 119000.0}, {"date": "2012-04-30", "close": 0.84, "volume": 554513.0}, {"date": "2012-05-01", "close": 0.855, "volume": 169014.0}, {"date": "2012-05-02", "close": 0.935, "volume": 201245.0}, {"date": "2012-05-03", "close": 0.865, "volume": 14168.0}, {"date": "2012-05-04", "close": 0.89, "volume": 48316.0}, {"date": "2012-05-07", "close": 0.875, "volume": 74540.0}, {"date": "2012-05-08", "close": 0.855, "volume": 427332.0}, {"date": "2012-05-09", "close": 0.85, "volume": 198722.0}, {"date": "2012-05-10", "close": 0.855, "volume": 159033.0}, {"date": "2012-05-14", "close": 0.845, "volume": 22679.0}, {"date": "2012-05-15", "close": 0.84, "volume": 78270.0}, {"date": "2012-05-16", "close": 0.83, "volume": 12494.0}, {"date": "2012-05-17", "close": 0.825, "volume": 314120.0}, {"date": "2012-05-18", "close": 0.795, "volume": 105477.0}, {"date": "2012-05-21", "close": 0.8, "volume": 13608.0}, {"date": "2012-05-22", "close": 0.8, "volume": 11804.0}, {"date": "2012-05-23", "close": 0.8, "volume": 12040.0}, {"date": "2012-05-24", "close": 0.77, "volume": 2603.0}, {"date": "2012-05-25", "close": 0.81, "volume": 135008.0}, {"date": "2012-05-28", "close": 0.815, "volume": 75723.0}, {"date": "2012-05-29", "close": 0.805, "volume": 173868.0}, {"date": "2012-05-30", "close": 0.81, "volume": 54054.0}, {"date": "2012-05-31", "close": 0.82, "volume": 1142309.0}, {"date": "2012-06-01", "close": 0.8, "volume": 50838.0}, {"date": "2012-06-04", "close": 0.785, "volume": 2376.0}, {"date": "2012-06-05", "close": 0.815, "volume": 1.0}, {"date": "2012-06-06", "close": 0.795, "volume": 7090.0}, {"date": "2012-06-07", "close": 0.82, "volume": 1593.0}, {"date": "2012-06-08", "close": 0.85, "volume": 27929.0}, {"date": "2012-06-12", "close": 0.77, "volume": 10673.0}, {"date": "2012-06-13", "close": 0.765, "volume": 89584.0}, {"date": "2012-06-14", "close": 0.76, "volume": 1504329.0}, {"date": "2012-06-15", "close": 0.77, "volume": 21497.0}, {"date": "2012-06-18", "close": 0.76, "volume": 14892.0}, {"date": "2012-06-19", "close": 0.77, "volume": 15625.0}, {"date": "2012-06-20", "close": 0.77, "volume": 79513.0}, {"date": "2012-06-21", "close": 0.76, "volume": 114240.0}, {"date": "2012-06-22", "close": 0.73, "volume": 20535.0}, {"date": "2012-06-25", "close": 0.73, "volume": 73115.0}, {"date": "2012-06-26", "close": 0.715, "volume": 169011.0}, {"date": "2012-06-27", "close": 0.69, "volume": 720465.0}, {"date": "2012-06-28", "close": 0.655, "volume": 5976540.0}, {"date": "2012-06-29", "close": 0.67, "volume": 366523.0}, {"date": "2012-07-02", "close": 0.635, "volume": 226055.0}, {"date": "2012-07-03", "close": 0.67, "volume": 439800.0}, {"date": "2012-07-04", "close": 0.67, "volume": 271787.0}, {"date": "2012-07-05", "close": 0.67, "volume": 144041.0}, {"date": "2012-07-06", "close": 0.67, "volume": 242730.0}, {"date": "2012-07-09", "close": 0.66, "volume": 171148.0}, {"date": "2012-07-10", "close": 0.66, "volume": 639531.0}, {"date": "2012-07-11", "close": 0.66, "volume": 28029.0}, {"date": "2012-07-12", "close": 0.66, "volume": 51915.0}, {"date": "2012-07-13", "close": 0.66, "volume": 14687.0}, {"date": "2012-07-16", "close": 0.67, "volume": 113950.0}, {"date": "2012-07-17", "close": 0.665, "volume": 22206.0}, {"date": "2012-07-18", "close": 0.67, "volume": 3084483.0}, {"date": "2012-07-19", "close": 0.67, "volume": 1539366.0}, {"date": "2012-07-20", "close": 0.655, "volume": 6695661.0}, {"date": "2012-07-23", "close": 0.7, "volume": 38819.0}, {"date": "2012-07-24", "close": 0.7, "volume": 15001.0}, {"date": "2012-07-25", "close": 0.68, "volume": 5001.0}, {"date": "2012-07-26", "close": 0.66, "volume": 163519.0}, {"date": "2012-07-27", "close": 0.65, "volume": 127006.0}, {"date": "2012-07-30", "close": 0.655, "volume": 24867.0}, {"date": "2012-07-31", "close": 0.66, "volume": 54171.0}, {"date": "2012-08-01", "close": 0.67, "volume": 15650.0}, {"date": "2012-08-02", "close": 0.66, "volume": 261373.0}, {"date": "2012-08-03", "close": 0.69, "volume": 55717.0}, {"date": "2012-08-06", "close": 0.69, "volume": 3681.0}, {"date": "2012-08-07", "close": 0.66, "volume": 5000.0}, {"date": "2012-08-08", "close": 0.7, "volume": 103415.0}, {"date": "2012-08-09", "close": 0.7, "volume": 110077.0}, {"date": "2012-08-10", "close": 0.7, "volume": 197646.0}, {"date": "2012-08-13", "close": 0.71, "volume": 70635.0}, {"date": "2012-08-15", "close": 0.72, "volume": 93918.0}, {"date": "2012-08-16", "close": 0.75, "volume": 61240.0}, {"date": "2012-08-17", "close": 0.735, "volume": 364226.0}, {"date": "2012-08-20", "close": 0.79, "volume": 63522.0}, {"date": "2012-08-21", "close": 0.76, "volume": 25510.0}, {"date": "2012-08-22", "close": 0.765, "volume": 192415.0}, {"date": "2012-08-23", "close": 0.79, "volume": 20383.0}, {"date": "2012-08-24", "close": 0.8, "volume": 45833.0}, {"date": "2012-08-27", "close": 0.8, "volume": 4524.0}, {"date": "2012-08-28", "close": 0.8, "volume": 175878.0}, {"date": "2012-08-29", "close": 0.78, "volume": 143616.0}, {"date": "2012-08-31", "close": 0.72, "volume": 125780.0}, {"date": "2012-09-03", "close": 0.72, "volume": 41924.0}, {"date": "2012-09-04", "close": 0.71, "volume": 71193.0}, {"date": "2012-09-05", "close": 0.71, "volume": 98248.0}, {"date": "2012-09-06", "close": 0.71, "volume": 160476.0}, {"date": "2012-09-07", "close": 0.71, "volume": 83940.0}, {"date": "2012-09-10", "close": 0.7, "volume": 182014.0}, {"date": "2012-09-11", "close": 0.69, "volume": 224514.0}, {"date": "2012-09-12", "close": 0.7, "volume": 209482.0}, {"date": "2012-09-13", "close": 0.7, "volume": 17000.0}, {"date": "2012-09-14", "close": 0.715, "volume": 2132.0}, {"date": "2012-09-17", "close": 0.71, "volume": 4927.0}, {"date": "2012-09-18", "close": 0.73, "volume": 38334.0}, {"date": "2012-09-19", "close": 0.71, "volume": 193139.0}, {"date": "2012-09-21", "close": 0.7, "volume": 21000.0}, {"date": "2012-09-24", "close": 0.695, "volume": 112447.0}, {"date": "2012-09-25", "close": 0.7, "volume": 17100.0}, {"date": "2012-09-26", "close": 0.71, "volume": 43095.0}, {"date": "2012-09-27", "close": 0.71, "volume": 101662.0}, {"date": "2012-09-28", "close": 0.73, "volume": 59955.0}, {"date": "2012-10-01", "close": 0.705, "volume": 90116.0}, {"date": "2012-10-02", "close": 0.715, "volume": 536052.0}, {"date": "2012-10-04", "close": 0.72, "volume": 90936.0}, {"date": "2012-10-05", "close": 0.73, "volume": 13972.0}, {"date": "2012-10-08", "close": 0.73, "volume": 68005.0}, {"date": "2012-10-09", "close": 0.74, "volume": 53348.0}, {"date": "2012-10-10", "close": 0.78, "volume": 95687.0}, {"date": "2012-10-11", "close": 0.785, "volume": 2007812.0}, {"date": "2012-10-12", "close": 0.81, "volume": 326869.0}, {"date": "2012-10-15", "close": 0.85, "volume": 2485277.0}, {"date": "2012-10-16", "close": 0.875, "volume": 281562.0}, {"date": "2012-10-17", "close": 0.9, "volume": 247002.0}, {"date": "2012-10-18", "close": 0.905, "volume": 790250.0}, {"date": "2012-10-19", "close": 0.87, "volume": 220727.0}, {"date": "2012-10-22", "close": 0.87, "volume": 67273.0}, {"date": "2012-10-23", "close": 0.89, "volume": 251513.0}, {"date": "2012-10-24", "close": 0.87, "volume": 241543.0}, {"date": "2012-10-25", "close": 0.87, "volume": 12600.0}, {"date": "2012-10-26", "close": 0.9, "volume": 8290.0}, {"date": "2012-10-29", "close": 0.925, "volume": 136714.0}, {"date": "2012-10-30", "close": 0.925, "volume": 210728.0}, {"date": "2012-10-31", "close": 0.93, "volume": 403410.0}, {"date": "2012-11-01", "close": 0.94, "volume": 1985687.0}, {"date": "2012-11-02", "close": 0.96, "volume": 93843.0}, {"date": "2012-11-05", "close": 0.96, "volume": 31033.0}, {"date": "2012-11-06", "close": 0.94, "volume": 5078.0}, {"date": "2012-11-07", "close": 0.94, "volume": 111302.0}, {"date": "2012-11-08", "close": 0.94, "volume": 24268.0}, {"date": "2012-11-09", "close": 0.95, "volume": 119998.0}, {"date": "2012-11-12", "close": 0.96, "volume": 720267.0}, {"date": "2012-11-13", "close": 0.96, "volume": 239031.0}, {"date": "2012-11-14", "close": 0.96, "volume": 140932.0}, {"date": "2012-11-15", "close": 0.97, "volume": 725850.0}, {"date": "2012-11-16", "close": 0.93, "volume": 407370.0}, {"date": "2012-11-19", "close": 0.925, "volume": 30435.0}, {"date": "2012-11-21", "close": 1.0, "volume": 211991.0}, {"date": "2012-11-22", "close": 0.995, "volume": 579289.0}, {"date": "2012-11-23", "close": 0.99, "volume": 288.0}, {"date": "2012-11-26", "close": 0.99, "volume": 2281.0}, {"date": "2012-11-27", "close": 0.97, "volume": 49016.0}, {"date": "2012-11-28", "close": 1.04, "volume": 46516.0}, {"date": "2012-11-29", "close": 1.02, "volume": 175878.0}, {"date": "2012-11-30", "close": 1.045, "volume": 246331.0}, {"date": "2012-12-03", "close": 1.085, "volume": 1056786.0}, {"date": "2012-12-04", "close": 1.09, "volume": 57890.0}, {"date": "2012-12-05", "close": 1.095, "volume": 60976.0}, {"date": "2012-12-06", "close": 1.125, "volume": 81918.0}, {"date": "2012-12-07", "close": 1.175, "volume": 159613.0}, {"date": "2012-12-10", "close": 1.15, "volume": 22130.0}, {"date": "2012-12-11", "close": 1.11, "volume": 186091.0}, {"date": "2012-12-12", "close": 1.105, "volume": 44750.0}, {"date": "2012-12-13", "close": 1.09, "volume": 634801.0}, {"date": "2012-12-14", "close": 1.145, "volume": 63630.0}, {"date": "2012-12-17", "close": 1.18, "volume": 52085.0}, {"date": "2012-12-18", "close": 1.17, "volume": 29058.0}, {"date": "2012-12-19", "close": 1.14, "volume": 105445.0}, {"date": "2012-12-20", "close": 1.11, "volume": 2233.0}, {"date": "2012-12-21", "close": 1.13, "volume": 15709.0}, {"date": "2012-12-24", "close": 1.13, "volume": 65.0}, {"date": "2012-12-27", "close": 1.12, "volume": 16014.0}, {"date": "2012-12-28", "close": 1.145, "volume": 9043.0}, {"date": "2012-12-31", "close": 1.115, "volume": 5448.0}, {"date": "2013-01-02", "close": 1.15, "volume": 11971.0}, {"date": "2013-01-03", "close": 1.15, "volume": 69794.0}, {"date": "2013-01-07", "close": 1.17, "volume": 79987.0}, {"date": "2013-01-08", "close": 1.18, "volume": 4845.0}, {"date": "2013-01-09", "close": 1.17, "volume": 29310.0}, {"date": "2013-01-10", "close": 1.17, "volume": 25644.0}, {"date": "2013-01-11", "close": 1.18, "volume": 36541.0}, {"date": "2013-01-14", "close": 1.115, "volume": 11887.0}, {"date": "2013-01-15", "close": 1.145, "volume": 68929.0}, {"date": "2013-01-16", "close": 1.16, "volume": 174169.0}, {"date": "2013-01-17", "close": 1.17, "volume": 45235.0}, {"date": "2013-01-18", "close": 1.14, "volume": 746407.0}, {"date": "2013-01-21", "close": 1.17, "volume": 30727.0}, {"date": "2013-01-22", "close": 1.17, "volume": 31711.0}, {"date": "2013-01-24", "close": 1.14, "volume": 18000.0}, {"date": "2013-01-25", "close": 1.15, "volume": 29667.0}, {"date": "2013-01-29", "close": 1.16, "volume": 47327.0}, {"date": "2013-01-30", "close": 1.18, "volume": 145025.0}, {"date": "2013-01-31", "close": 1.185, "volume": 95249.0}, {"date": "2013-02-01", "close": 1.18, "volume": 57680.0}, {"date": "2013-02-04", "close": 1.19, "volume": 62670.0}, {"date": "2013-02-05", "close": 1.18, "volume": 21320.0}, {"date": "2013-02-06", "close": 1.19, "volume": 10000.0}, {"date": "2013-02-07", "close": 1.2, "volume": 4170.0}, {"date": "2013-02-08", "close": 1.14, "volume": 95547.0}, {"date": "2013-02-11", "close": 1.14, "volume": 49697.0}, {"date": "2013-02-12", "close": 1.14, "volume": 37768.0}, {"date": "2013-02-13", "close": 1.13, "volume": 164931.0}, {"date": "2013-02-14", "close": 1.13, "volume": 63718.0}, {"date": "2013-02-15", "close": 1.1, "volume": 191149.0}, {"date": "2013-02-18", "close": 1.1, "volume": 101002.0}, {"date": "2013-02-19", "close": 1.1, "volume": 9870.0}, {"date": "2013-02-20", "close": 1.1, "volume": 41909.0}, {"date": "2013-02-21", "close": 1.11, "volume": 132586.0}, {"date": "2013-02-22", "close": 1.12, "volume": 790103.0}, {"date": "2013-02-25", "close": 1.08, "volume": 50510.0}, {"date": "2013-02-26", "close": 1.07, "volume": 30630.0}, {"date": "2013-02-27", "close": 1.08, "volume": 184085.0}, {"date": "2013-02-28", "close": 1.075, "volume": 27550.0}, {"date": "2013-03-01", "close": 1.145, "volume": 552248.0}, {"date": "2013-03-04", "close": 1.14, "volume": 73257.0}, {"date": "2013-03-05", "close": 1.14, "volume": 159440.0}, {"date": "2013-03-06", "close": 1.12, "volume": 18464.0}, {"date": "2013-03-07", "close": 1.12, "volume": 92876.0}, {"date": "2013-03-08", "close": 1.12, "volume": 121360.0}, {"date": "2013-03-11", "close": 1.125, "volume": 109150.0}, {"date": "2013-03-12", "close": 1.165, "volume": 14308.0}, {"date": "2013-03-13", "close": 1.12, "volume": 67154.0}, {"date": "2013-03-15", "close": 1.13, "volume": 39309.0}, {"date": "2013-03-18", "close": 1.13, "volume": 7986.0}, {"date": "2013-03-19", "close": 1.145, "volume": 171168.0}, {"date": "2013-03-20", "close": 1.15, "volume": 68117.0}, {"date": "2013-03-21", "close": 1.18, "volume": 109733.0}, {"date": "2013-03-22", "close": 1.15, "volume": 22820.0}, {"date": "2013-03-25", "close": 1.16, "volume": 143699.0}, {"date": "2013-03-26", "close": 1.18, "volume": 99075.0}, {"date": "2013-03-27", "close": 1.25, "volume": 15341.0}, {"date": "2013-03-28", "close": 1.25, "volume": 257532.0}, {"date": "2013-04-02", "close": 1.315, "volume": 71509.0}, {"date": "2013-04-03", "close": 1.355, "volume": 95810.0}, {"date": "2013-04-04", "close": 1.385, "volume": 135000.0}, {"date": "2013-04-05", "close": 1.36, "volume": 10290.0}, {"date": "2013-04-08", "close": 1.38, "volume": 55746.0}, {"date": "2013-04-09", "close": 1.4, "volume": 31861.0}, {"date": "2013-04-11", "close": 1.42, "volume": 19072524.0}, {"date": "2013-04-12", "close": 1.4, "volume": 5559932.0}, {"date": "2013-04-15", "close": 1.37, "volume": 15684462.0}, {"date": "2013-04-16", "close": 1.36, "volume": 134978.0}, {"date": "2013-04-17", "close": 1.4, "volume": 6874697.0}, {"date": "2013-04-18", "close": 1.4, "volume": 2086056.0}, {"date": "2013-04-19", "close": 1.4, "volume": 224073.0}, {"date": "2013-04-22", "close": 1.395, "volume": 185980.0}, {"date": "2013-04-23", "close": 1.395, "volume": 303445.0}, {"date": "2013-04-24", "close": 1.4, "volume": 1055029.0}, {"date": "2013-04-26", "close": 1.385, "volume": 132713.0}, {"date": "2013-04-29", "close": 1.4, "volume": 1057988.0}, {"date": "2013-04-30", "close": 1.41, "volume": 348732.0}, {"date": "2013-05-01", "close": 1.45, "volume": 174878.0}, {"date": "2013-05-02", "close": 1.445, "volume": 418128.0}, {"date": "2013-05-03", "close": 1.45, "volume": 411664.0}, {"date": "2013-05-06", "close": 1.45, "volume": 648648.0}, {"date": "2013-05-07", "close": 1.445, "volume": 926807.0}, {"date": "2013-05-08", "close": 1.43, "volume": 171945.0}, {"date": "2013-05-09", "close": 1.47, "volume": 3171957.0}, {"date": "2013-05-10", "close": 1.44, "volume": 1137265.0}, {"date": "2013-05-13", "close": 1.46, "volume": 221309.0}, {"date": "2013-05-14", "close": 1.43, "volume": 153573.0}, {"date": "2013-05-15", "close": 1.4, "volume": 1177016.0}, {"date": "2013-05-16", "close": 1.375, "volume": 3689244.0}, {"date": "2013-05-17", "close": 1.325, "volume": 815106.0}, {"date": "2013-05-20", "close": 1.32, "volume": 349510.0}, {"date": "2013-05-21", "close": 1.3, "volume": 1429724.0}, {"date": "2013-05-22", "close": 1.25, "volume": 1913737.0}, {"date": "2013-05-23", "close": 1.205, "volume": 527505.0}, {"date": "2013-05-24", "close": 1.165, "volume": 2610105.0}, {"date": "2013-05-27", "close": 1.2, "volume": 1443574.0}, {"date": "2013-05-28", "close": 1.2, "volume": 1289073.0}, {"date": "2013-05-29", "close": 1.195, "volume": 211289.0}, {"date": "2013-05-30", "close": 1.195, "volume": 196705.0}, {"date": "2013-05-31", "close": 1.26, "volume": 586295.0}, {"date": "2013-06-03", "close": 1.185, "volume": 67912.0}, {"date": "2013-06-04", "close": 1.175, "volume": 19570.0}, {"date": "2013-06-05", "close": 1.165, "volume": 1100698.0}, {"date": "2013-06-06", "close": 1.15, "volume": 6056003.0}, {"date": "2013-06-07", "close": 1.12, "volume": 167875.0}, {"date": "2013-06-11", "close": 1.12, "volume": 592741.0}, {"date": "2013-06-12", "close": 1.085, "volume": 175936.0}, {"date": "2013-06-13", "close": 1.075, "volume": 34581.0}, {"date": "2013-06-14", "close": 1.08, "volume": 41777.0}, {"date": "2013-06-17", "close": 1.1, "volume": 138366.0}, {"date": "2013-06-18", "close": 1.085, "volume": 107962.0}, {"date": "2013-06-19", "close": 1.08, "volume": 225002.0}, {"date": "2013-06-20", "close": 1.065, "volume": 40982.0}, {"date": "2013-06-21", "close": 1.055, "volume": 7867.0}, {"date": "2013-06-24", "close": 1.02, "volume": 99501.0}, {"date": "2013-06-25", "close": 1.05, "volume": 40730.0}, {"date": "2013-06-26", "close": 1.06, "volume": 10480.0}, {"date": "2013-06-27", "close": 1.11, "volume": 15147.0}, {"date": "2013-06-28", "close": 1.12, "volume": 28729.0}, {"date": "2013-07-01", "close": 1.12, "volume": 78769.0}, {"date": "2013-07-02", "close": 1.15, "volume": 509026.0}, {"date": "2013-07-03", "close": 1.135, "volume": 7171.0}, {"date": "2013-07-04", "close": 1.155, "volume": 281497.0}, {"date": "2013-07-05", "close": 1.175, "volume": 1063386.0}, {"date": "2013-07-08", "close": 1.19, "volume": 679796.0}, {"date": "2013-07-09", "close": 1.175, "volume": 109983.0}, {"date": "2013-07-10", "close": 1.19, "volume": 34425.0}, {"date": "2013-07-11", "close": 1.185, "volume": 170533.0}, {"date": "2013-07-12", "close": 1.165, "volume": 157393.0}, {"date": "2013-07-16", "close": 1.16, "volume": 994966.0}, {"date": "2013-07-17", "close": 1.155, "volume": 878159.0}, {"date": "2013-07-18", "close": 1.155, "volume": 306873.0}, {"date": "2013-07-19", "close": 1.15, "volume": 167546.0}, {"date": "2013-07-22", "close": 1.16, "volume": 120206.0}, {"date": "2013-07-23", "close": 1.18, "volume": 2224338.0}, {"date": "2013-07-24", "close": 1.16, "volume": 57413.0}, {"date": "2013-07-25", "close": 1.18, "volume": 2067446.0}, {"date": "2013-07-26", "close": 1.165, "volume": 136234.0}, {"date": "2013-07-29", "close": 1.16, "volume": 56014.0}, {"date": "2013-07-30", "close": 1.16, "volume": 2649559.0}, {"date": "2013-07-31", "close": 1.17, "volume": 1077140.0}, {"date": "2013-08-01", "close": 1.165, "volume": 1348171.0}, {"date": "2013-08-02", "close": 1.16, "volume": 231798.0}, {"date": "2013-08-05", "close": 1.175, "volume": 220949.0}, {"date": "2013-08-06", "close": 1.185, "volume": 42.0}, {"date": "2013-08-07", "close": 1.17, "volume": 137210.0}, {"date": "2013-08-08", "close": 1.26, "volume": 417943.0}, {"date": "2013-08-09", "close": 1.265, "volume": 357766.0}, {"date": "2013-08-12", "close": 1.21, "volume": 45409.0}, {"date": "2013-08-13", "close": 1.21, "volume": 150174.0}, {"date": "2013-08-14", "close": 1.18, "volume": 131644.0}, {"date": "2013-08-15", "close": 1.205, "volume": 11912.0}, {"date": "2013-08-16", "close": 1.18, "volume": 486355.0}, {"date": "2013-08-19", "close": 1.18, "volume": 222286.0}, {"date": "2013-08-20", "close": 1.18, "volume": 135331.0}, {"date": "2013-08-21", "close": 1.185, "volume": 181444.0}, {"date": "2013-08-22", "close": 1.18, "volume": 206001.0}, {"date": "2013-08-23", "close": 1.185, "volume": 26219.0}, {"date": "2013-08-26", "close": 1.21, "volume": 102822.0}, {"date": "2013-08-27", "close": 1.22, "volume": 41831.0}, {"date": "2013-08-28", "close": 1.23, "volume": 89502.0}, {"date": "2013-08-29", "close": 1.29, "volume": 28404.0}, {"date": "2013-08-30", "close": 1.28, "volume": 67272.0}, {"date": "2013-09-02", "close": 1.34, "volume": 116395.0}, {"date": "2013-09-03", "close": 1.365, "volume": 180864.0}, {"date": "2013-09-04", "close": 1.34, "volume": 56154.0}, {"date": "2013-09-05", "close": 1.31, "volume": 240457.0}, {"date": "2013-09-06", "close": 1.33, "volume": 280825.0}, {"date": "2013-09-09", "close": 1.35, "volume": 94960.0}, {"date": "2013-09-10", "close": 1.38, "volume": 186243.0}, {"date": "2013-09-11", "close": 1.375, "volume": 191262.0}, {"date": "2013-09-12", "close": 1.38, "volume": 115444.0}, {"date": "2013-09-13", "close": 1.37, "volume": 3083305.0}, {"date": "2013-09-16", "close": 1.36, "volume": 603321.0}, {"date": "2013-09-17", "close": 1.38, "volume": 35804.0}, {"date": "2013-09-18", "close": 1.36, "volume": 371451.0}, {"date": "2013-09-19", "close": 1.36, "volume": 322982.0}, {"date": "2013-09-20", "close": 1.36, "volume": 236912.0}, {"date": "2013-09-23", "close": 1.355, "volume": 38439.0}, {"date": "2013-09-24", "close": 1.35, "volume": 27794.0}, {"date": "2013-09-25", "close": 1.35, "volume": 44302.0}, {"date": "2013-09-26", "close": 1.365, "volume": 68877.0}, {"date": "2013-09-27", "close": 1.39, "volume": 1274072.0}, {"date": "2013-09-30", "close": 1.39, "volume": 231200.0}, {"date": "2013-10-01", "close": 1.415, "volume": 190080.0}, {"date": "2013-10-02", "close": 1.425, "volume": 199149.0}, {"date": "2013-10-03", "close": 1.41, "volume": 164275.0}, {"date": "2013-10-04", "close": 1.4, "volume": 167112.0}, {"date": "2013-10-07", "close": 1.4, "volume": 669458.0}, {"date": "2013-10-08", "close": 1.395, "volume": 238142.0}, {"date": "2013-10-09", "close": 1.43, "volume": 114163.0}, {"date": "2013-10-10", "close": 1.425, "volume": 66110.0}, {"date": "2013-10-11", "close": 1.44, "volume": 302538.0}, {"date": "2013-10-14", "close": 1.44, "volume": 886314.0}, {"date": "2013-10-15", "close": 1.41, "volume": 151645.0}, {"date": "2013-10-16", "close": 1.4, "volume": 222868.0}, {"date": "2013-10-17", "close": 1.405, "volume": 133974.0}, {"date": "2013-10-18", "close": 1.385, "volume": 85387.0}, {"date": "2013-10-21", "close": 1.39, "volume": 416277.0}, {"date": "2013-10-22", "close": 1.375, "volume": 202799.0}, {"date": "2013-10-23", "close": 1.42, "volume": 1804786.0}, {"date": "2013-10-24", "close": 1.485, "volume": 286493.0}, {"date": "2013-10-25", "close": 1.505, "volume": 253394.0}, {"date": "2013-10-28", "close": 1.5, "volume": 181103.0}, {"date": "2013-10-29", "close": 1.46, "volume": 95844.0}, {"date": "2013-10-30", "close": 1.45, "volume": 4859.0}, {"date": "2013-10-31", "close": 1.4, "volume": 198548.0}, {"date": "2013-11-01", "close": 1.42, "volume": 1431372.0}, {"date": "2013-11-04", "close": 1.41, "volume": 138363.0}, {"date": "2013-11-05", "close": 1.38, "volume": 25693.0}, {"date": "2013-11-06", "close": 1.375, "volume": 335338.0}, {"date": "2013-11-07", "close": 1.4, "volume": 146811.0}, {"date": "2013-11-08", "close": 1.41, "volume": 76098.0}, {"date": "2013-11-11", "close": 1.42, "volume": 108641.0}, {"date": "2013-11-12", "close": 1.42, "volume": 199612.0}, {"date": "2013-11-13", "close": 1.41, "volume": 88921.0}, {"date": "2013-11-14", "close": 1.45, "volume": 89808.0}, {"date": "2013-11-15", "close": 1.43, "volume": 20173.0}, {"date": "2013-11-18", "close": 1.41, "volume": 12993.0}, {"date": "2013-11-19", "close": 1.4, "volume": 172120.0}, {"date": "2013-11-20", "close": 1.46, "volume": 47519.0}, {"date": "2013-11-21", "close": 1.41, "volume": 636591.0}, {"date": "2013-11-22", "close": 1.405, "volume": 58620.0}, {"date": "2013-11-25", "close": 1.415, "volume": 127273.0}, {"date": "2013-11-26", "close": 1.42, "volume": 1191498.0}, {"date": "2013-11-27", "close": 1.43, "volume": 160268.0}, {"date": "2013-11-28", "close": 1.44, "volume": 379466.0}, {"date": "2013-11-29", "close": 1.45, "volume": 1473113.0}, {"date": "2013-12-02", "close": 1.39, "volume": 1606178.0}, {"date": "2013-12-03", "close": 1.405, "volume": 103816.0}, {"date": "2013-12-04", "close": 1.38, "volume": 229611.0}, {"date": "2013-12-05", "close": 1.415, "volume": 1434138.0}, {"date": "2013-12-06", "close": 1.36, "volume": 528.0}, {"date": "2013-12-09", "close": 1.365, "volume": 52188.0}, {"date": "2013-12-10", "close": 1.36, "volume": 213631.0}, {"date": "2013-12-11", "close": 1.34, "volume": 130920.0}, {"date": "2013-12-12", "close": 1.44, "volume": 127117.0}, {"date": "2013-12-13", "close": 1.31, "volume": 55292.0}, {"date": "2013-12-16", "close": 1.35, "volume": 328864.0}, {"date": "2013-12-17", "close": 1.3, "volume": 2139.0}, {"date": "2013-12-18", "close": 1.27, "volume": 936960.0}, {"date": "2013-12-19", "close": 1.35, "volume": 92834.0}, {"date": "2013-12-20", "close": 1.33, "volume": 13975.0}, {"date": "2013-12-23", "close": 1.32, "volume": 172839.0}, {"date": "2013-12-24", "close": 1.325, "volume": 10479.0}, {"date": "2013-12-27", "close": 1.335, "volume": 11774.0}, {"date": "2013-12-30", "close": 1.33, "volume": 9992.0}, {"date": "2013-12-31", "close": 1.35, "volume": 205984.0}, {"date": "2014-01-02", "close": 1.35, "volume": 6457.0}, {"date": "2014-01-03", "close": 1.355, "volume": 56644.0}, {"date": "2014-01-06", "close": 1.42, "volume": 88460.0}, {"date": "2014-01-07", "close": 1.405, "volume": 59538.0}, {"date": "2014-01-08", "close": 1.395, "volume": 16733.0}, {"date": "2014-01-09", "close": 1.34, "volume": 27137.0}, {"date": "2014-01-10", "close": 1.4, "volume": 31932.0}, {"date": "2014-01-13", "close": 1.35, "volume": 41996.0}, {"date": "2014-01-14", "close": 1.325, "volume": 3665.0}, {"date": "2014-01-15", "close": 1.315, "volume": 24582.0}, {"date": "2014-01-16", "close": 1.33, "volume": 31568.0}, {"date": "2014-01-17", "close": 1.32, "volume": 12877.0}, {"date": "2014-01-20", "close": 1.37, "volume": 39712.0}, {"date": "2014-01-21", "close": 1.38, "volume": 75659.0}, {"date": "2014-01-22", "close": 1.38, "volume": 52936.0}, {"date": "2014-01-23", "close": 1.395, "volume": 113446.0}, {"date": "2014-01-24", "close": 1.4, "volume": 27769.0}, {"date": "2014-01-28", "close": 1.4, "volume": 109438.0}, {"date": "2014-01-29", "close": 1.395, "volume": 13866.0}, {"date": "2014-01-30", "close": 1.38, "volume": 652689.0}, {"date": "2014-01-31", "close": 1.38, "volume": 165752.0}, {"date": "2014-02-03", "close": 1.405, "volume": 566683.0}, {"date": "2014-02-04", "close": 1.36, "volume": 19976.0}, {"date": "2014-02-05", "close": 1.38, "volume": 36.0}, {"date": "2014-02-06", "close": 1.39, "volume": 171.0}, {"date": "2014-02-07", "close": 1.4, "volume": 14062.0}, {"date": "2014-02-10", "close": 1.4, "volume": 42241.0}, {"date": "2014-02-11", "close": 1.38, "volume": 44270.0}, {"date": "2014-02-12", "close": 1.4, "volume": 135933.0}, {"date": "2014-02-13", "close": 1.38, "volume": 52915.0}, {"date": "2014-02-14", "close": 1.36, "volume": 109064.0}, {"date": "2014-02-17", "close": 1.38, "volume": 1083360.0}, {"date": "2014-02-18", "close": 1.39, "volume": 42045.0}, {"date": "2014-02-19", "close": 1.355, "volume": 210650.0}, {"date": "2014-02-20", "close": 1.36, "volume": 546469.0}, {"date": "2014-02-21", "close": 1.365, "volume": 188966.0}, {"date": "2014-02-24", "close": 1.36, "volume": 131204.0}, {"date": "2014-02-25", "close": 1.36, "volume": 166265.0}, {"date": "2014-02-26", "close": 1.355, "volume": 115185.0}, {"date": "2014-02-27", "close": 1.38, "volume": 347455.0}, {"date": "2014-02-28", "close": 1.39, "volume": 40967.0}, {"date": "2014-03-03", "close": 1.4, "volume": 173035.0}, {"date": "2014-03-05", "close": 1.375, "volume": 58182.0}, {"date": "2014-03-06", "close": 1.395, "volume": 10847.0}, {"date": "2014-03-07", "close": 1.4, "volume": 78791.0}, {"date": "2014-03-10", "close": 1.38, "volume": 42911.0}, {"date": "2014-03-11", "close": 1.405, "volume": 1714816.0}, {"date": "2014-03-12", "close": 1.405, "volume": 157872.0}, {"date": "2014-03-13", "close": 1.405, "volume": 172173.0}, {"date": "2014-03-14", "close": 1.405, "volume": 267275.0}, {"date": "2014-03-17", "close": 1.4, "volume": 210090.0}, {"date": "2014-03-18", "close": 1.4, "volume": 13839.0}, {"date": "2014-03-19", "close": 1.395, "volume": 528098.0}, {"date": "2014-03-20", "close": 1.36, "volume": 355249.0}, {"date": "2014-03-21", "close": 1.36, "volume": 30406.0}, {"date": "2014-03-24", "close": 1.36, "volume": 273245.0}, {"date": "2014-03-25", "close": 1.36, "volume": 105467.0}, {"date": "2014-03-26", "close": 1.33, "volume": 186238.0}, {"date": "2014-03-27", "close": 1.35, "volume": 49474.0}, {"date": "2014-03-28", "close": 1.38, "volume": 43682.0}, {"date": "2014-03-31", "close": 1.42, "volume": 103001.0}, {"date": "2014-04-01", "close": 1.4, "volume": 26865.0}, {"date": "2014-04-02", "close": 1.395, "volume": 263070.0}, {"date": "2014-04-03", "close": 1.36, "volume": 122762.0}, {"date": "2014-04-04", "close": 1.36, "volume": 241761.0}, {"date": "2014-04-07", "close": 1.325, "volume": 99644.0}, {"date": "2014-04-08", "close": 1.325, "volume": 238439.0}, {"date": "2014-04-09", "close": 1.33, "volume": 132302.0}, {"date": "2014-04-10", "close": 1.33, "volume": 523254.0}, {"date": "2014-04-11", "close": 1.32, "volume": 273380.0}, {"date": "2014-04-14", "close": 1.31, "volume": 89516.0}, {"date": "2014-04-15", "close": 1.33, "volume": 34208.0}, {"date": "2014-04-16", "close": 1.34, "volume": 69095.0}, {"date": "2014-04-17", "close": 1.335, "volume": 255732.0}, {"date": "2014-04-22", "close": 1.32, "volume": 10561.0}, {"date": "2014-04-23", "close": 1.32, "volume": 10898.0}, {"date": "2014-04-24", "close": 1.325, "volume": 96767.0}, {"date": "2014-04-28", "close": 1.33, "volume": 92770.0}, {"date": "2014-04-29", "close": 1.34, "volume": 561587.0}, {"date": "2014-04-30", "close": 1.29, "volume": 73804.0}, {"date": "2014-05-01", "close": 1.27, "volume": 36614.0}, {"date": "2014-05-02", "close": 1.245, "volume": 40816.0}, {"date": "2014-05-05", "close": 1.17, "volume": 221350.0}, {"date": "2014-05-06", "close": 1.22, "volume": 1036778.0}, {"date": "2014-05-07", "close": 1.255, "volume": 1430162.0}, {"date": "2014-05-08", "close": 1.3, "volume": 1168980.0}, {"date": "2014-05-09", "close": 1.31, "volume": 568302.0}, {"date": "2014-05-12", "close": 1.315, "volume": 10598.0}, {"date": "2014-05-13", "close": 1.315, "volume": 70668.0}, {"date": "2014-05-14", "close": 1.35, "volume": 1343638.0}, {"date": "2014-05-15", "close": 1.35, "volume": 534872.0}, {"date": "2014-05-16", "close": 1.34, "volume": 829182.0}, {"date": "2014-05-19", "close": 1.36, "volume": 24515.0}, {"date": "2014-05-20", "close": 1.355, "volume": 115992.0}, {"date": "2014-05-21", "close": 1.325, "volume": 133895.0}, {"date": "2014-05-22", "close": 1.33, "volume": 8451.0}, {"date": "2014-05-23", "close": 1.33, "volume": 19518.0}, {"date": "2014-05-26", "close": 1.335, "volume": 105638.0}, {"date": "2014-05-27", "close": 1.34, "volume": 164794.0}, {"date": "2014-05-28", "close": 1.36, "volume": 130835.0}, {"date": "2014-05-29", "close": 1.36, "volume": 81217.0}, {"date": "2014-05-30", "close": 1.4, "volume": 202329.0}, {"date": "2014-06-02", "close": 1.38, "volume": 197551.0}, {"date": "2014-06-03", "close": 1.38, "volume": 128225.0}, {"date": "2014-06-04", "close": 1.36, "volume": 41484.0}, {"date": "2014-06-05", "close": 1.38, "volume": 51847.0}, {"date": "2014-06-06", "close": 1.38, "volume": 192536.0}, {"date": "2014-06-10", "close": 1.37, "volume": 4868.0}, {"date": "2014-06-11", "close": 1.37, "volume": 307815.0}, {"date": "2014-06-12", "close": 1.38, "volume": 119284.0}, {"date": "2014-06-13", "close": 1.38, "volume": 415.0}, {"date": "2014-06-16", "close": 1.38, "volume": 3036.0}, {"date": "2014-06-17", "close": 1.37, "volume": 46427.0}, {"date": "2014-06-18", "close": 1.38, "volume": 343271.0}, {"date": "2014-06-19", "close": 1.38, "volume": 168812.0}, {"date": "2014-06-20", "close": 1.38, "volume": 19604.0}, {"date": "2014-06-23", "close": 1.375, "volume": 404364.0}, {"date": "2014-06-24", "close": 1.37, "volume": 275670.0}, {"date": "2014-06-25", "close": 1.35, "volume": 125039.0}, {"date": "2014-06-26", "close": 1.35, "volume": 228977.0}, {"date": "2014-06-27", "close": 1.35, "volume": 1150066.0}, {"date": "2014-06-30", "close": 1.35, "volume": 40192.0}, {"date": "2014-07-01", "close": 1.33, "volume": 38285.0}, {"date": "2014-07-02", "close": 1.32, "volume": 109258.0}, {"date": "2014-07-03", "close": 1.36, "volume": 27365.0}, {"date": "2014-07-04", "close": 1.35, "volume": 2630.0}, {"date": "2014-07-07", "close": 1.33, "volume": 21492.0}, {"date": "2014-07-08", "close": 1.35, "volume": 41883.0}, {"date": "2014-07-09", "close": 1.37, "volume": 106678.0}, {"date": "2014-07-10", "close": 1.35, "volume": 223281.0}, {"date": "2014-07-11", "close": 1.335, "volume": 39669.0}, {"date": "2014-07-14", "close": 1.365, "volume": 34729.0}, {"date": "2014-07-15", "close": 1.365, "volume": 667942.0}, {"date": "2014-07-16", "close": 1.36, "volume": 36049.0}, {"date": "2014-07-17", "close": 1.345, "volume": 150742.0}, {"date": "2014-07-18", "close": 1.34, "volume": 69015.0}, {"date": "2014-07-21", "close": 1.34, "volume": 10455.0}, {"date": "2014-07-22", "close": 1.35, "volume": 264389.0}, {"date": "2014-07-23", "close": 1.34, "volume": 44937.0}, {"date": "2014-07-24", "close": 1.345, "volume": 27296.0}, {"date": "2014-07-25", "close": 1.32, "volume": 645.0}, {"date": "2014-07-28", "close": 1.325, "volume": 16106.0}, {"date": "2014-07-29", "close": 1.325, "volume": 4193.0}, {"date": "2014-07-30", "close": 1.3, "volume": 2705380.0}, {"date": "2014-07-31", "close": 1.345, "volume": 189895.0}, {"date": "2014-08-01", "close": 1.33, "volume": 217412.0}, {"date": "2014-08-04", "close": 1.28, "volume": 60234.0}, {"date": "2014-08-05", "close": 1.3, "volume": 34265.0}, {"date": "2014-08-06", "close": 1.34, "volume": 19159.0}, {"date": "2014-08-07", "close": 1.32, "volume": 48540.0}, {"date": "2014-08-08", "close": 1.32, "volume": 258771.0}, {"date": "2014-08-11", "close": 1.27, "volume": 23097.0}, {"date": "2014-08-12", "close": 1.275, "volume": 121260.0}, {"date": "2014-08-13", "close": 1.275, "volume": 27838.0}, {"date": "2014-08-14", "close": 1.315, "volume": 124106.0}, {"date": "2014-08-15", "close": 1.31, "volume": 71299.0}, {"date": "2014-08-18", "close": 1.31, "volume": 34717.0}, {"date": "2014-08-19", "close": 1.33, "volume": 324548.0}, {"date": "2014-08-20", "close": 1.33, "volume": 48150.0}, {"date": "2014-08-21", "close": 1.31, "volume": 79000.0}, {"date": "2014-08-22", "close": 1.32, "volume": 93120.0}, {"date": "2014-08-25", "close": 1.31, "volume": 57653.0}, {"date": "2014-08-26", "close": 1.31, "volume": 252708.0}, {"date": "2014-08-27", "close": 1.305, "volume": 410381.0}, {"date": "2014-08-28", "close": 1.31, "volume": 74836.0}, {"date": "2014-08-29", "close": 1.32, "volume": 75978.0}, {"date": "2014-09-01", "close": 1.305, "volume": 26884.0}, {"date": "2014-09-02", "close": 1.285, "volume": 1505910.0}, {"date": "2014-09-03", "close": 1.3, "volume": 869920.0}, {"date": "2014-09-04", "close": 1.295, "volume": 37493889.0}, {"date": "2014-09-05", "close": 1.25, "volume": 807029.0}, {"date": "2014-09-08", "close": 1.25, "volume": 426038.0}, {"date": "2014-09-09", "close": 1.28, "volume": 1209086.0}, {"date": "2014-09-10", "close": 1.28, "volume": 21768.0}, {"date": "2014-09-11", "close": 1.255, "volume": 331366.0}, {"date": "2014-09-12", "close": 1.28, "volume": 325209.0}, {"date": "2014-09-15", "close": 1.25, "volume": 127068.0}, {"date": "2014-09-16", "close": 1.22, "volume": 129168.0}, {"date": "2014-09-17", "close": 1.23, "volume": 618559.0}, {"date": "2014-09-18", "close": 1.22, "volume": 85018.0}, {"date": "2014-09-19", "close": 1.22, "volume": 18072.0}, {"date": "2014-09-22", "close": 1.22, "volume": 98933.0}, {"date": "2014-09-23", "close": 1.205, "volume": 41097.0}, {"date": "2014-09-24", "close": 1.2, "volume": 87890.0}, {"date": "2014-09-25", "close": 1.2, "volume": 75782.0}, {"date": "2014-09-26", "close": 1.19, "volume": 8761.0}, {"date": "2014-09-29", "close": 1.2, "volume": 143599.0}, {"date": "2014-09-30", "close": 1.19, "volume": 61685.0}, {"date": "2014-10-01", "close": 1.2, "volume": 76217.0}, {"date": "2014-10-02", "close": 1.2, "volume": 41129.0}, {"date": "2014-10-03", "close": 1.21, "volume": 82973.0}, {"date": "2014-10-06", "close": 1.23, "volume": 58046.0}, {"date": "2014-10-07", "close": 1.23, "volume": 8872.0}, {"date": "2014-10-08", "close": 1.235, "volume": 82740.0}, {"date": "2014-10-09", "close": 1.235, "volume": 1136952.0}, {"date": "2014-10-10", "close": 1.235, "volume": 297285.0}, {"date": "2014-10-13", "close": 1.2, "volume": 215906.0}, {"date": "2014-10-14", "close": 1.185, "volume": 105214.0}, {"date": "2014-10-15", "close": 1.18, "volume": 104679.0}, {"date": "2014-10-16", "close": 1.22, "volume": 49447.0}, {"date": "2014-10-17", "close": 1.2, "volume": 42805.0}, {"date": "2014-10-20", "close": 1.2, "volume": 41393.0}, {"date": "2014-10-21", "close": 1.22, "volume": 423575.0}, {"date": "2014-10-22", "close": 1.22, "volume": 80764.0}, {"date": "2014-10-23", "close": 1.175, "volume": 46328.0}, {"date": "2014-10-24", "close": 1.215, "volume": 10960.0}, {"date": "2014-10-27", "close": 1.195, "volume": 1108782.0}, {"date": "2014-10-28", "close": 1.185, "volume": 1659185.0}, {"date": "2014-10-29", "close": 1.2, "volume": 979191.0}, {"date": "2014-10-30", "close": 1.18, "volume": 6285.0}, {"date": "2014-10-31", "close": 1.185, "volume": 36619.0}, {"date": "2014-11-03", "close": 1.17, "volume": 511307.0}, {"date": "2014-11-04", "close": 1.19, "volume": 229644.0}, {"date": "2014-11-05", "close": 1.165, "volume": 603964.0}, {"date": "2014-11-06", "close": 1.175, "volume": 6687.0}, {"date": "2014-11-10", "close": 1.14, "volume": 572486.0}, {"date": "2014-11-11", "close": 1.15, "volume": 154858.0}, {"date": "2014-11-12", "close": 1.155, "volume": 1592916.0}, {"date": "2014-11-13", "close": 1.17, "volume": 1032046.0}, {"date": "2014-11-14", "close": 1.15, "volume": 40539.0}, {"date": "2014-11-17", "close": 1.17, "volume": 3773988.0}, {"date": "2014-11-18", "close": 1.15, "volume": 1647366.0}, {"date": "2014-11-19", "close": 1.15, "volume": 314903.0}, {"date": "2014-11-20", "close": 1.16, "volume": 168269.0}, {"date": "2014-11-21", "close": 1.16, "volume": 19285.0}, {"date": "2014-11-24", "close": 1.155, "volume": 63337.0}, {"date": "2014-11-25", "close": 1.16, "volume": 175369.0}, {"date": "2014-11-26", "close": 1.155, "volume": 398929.0}, {"date": "2014-11-27", "close": 1.15, "volume": 193758.0}, {"date": "2014-11-28", "close": 1.175, "volume": 280775.0}, {"date": "2014-12-01", "close": 1.16, "volume": 212625.0}, {"date": "2014-12-02", "close": 1.14, "volume": 100036.0}, {"date": "2014-12-03", "close": 1.15, "volume": 315761.0}, {"date": "2014-12-04", "close": 1.135, "volume": 855015.0}, {"date": "2014-12-05", "close": 1.15, "volume": 103696.0}, {"date": "2014-12-08", "close": 1.14, "volume": 341059.0}, {"date": "2014-12-09", "close": 1.14, "volume": 285256.0}, {"date": "2014-12-10", "close": 1.135, "volume": 85863.0}, {"date": "2014-12-11", "close": 1.115, "volume": 95703.0}, {"date": "2014-12-12", "close": 1.11, "volume": 526871.0}, {"date": "2014-12-15", "close": 1.1, "volume": 36799.0}, {"date": "2014-12-16", "close": 1.09, "volume": 3000.0}, {"date": "2014-12-17", "close": 1.045, "volume": 2542514.0}, {"date": "2014-12-18", "close": 1.03, "volume": 1174057.0}, {"date": "2014-12-19", "close": 1.03, "volume": 299064.0}, {"date": "2014-12-22", "close": 1.025, "volume": 161719.0}, {"date": "2014-12-23", "close": 1.035, "volume": 206442.0}, {"date": "2014-12-24", "close": 1.05, "volume": 27619.0}, {"date": "2014-12-29", "close": 1.055, "volume": 137979.0}, {"date": "2014-12-30", "close": 1.055, "volume": 75037.0}, {"date": "2014-12-31", "close": 1.055, "volume": 14384.0}, {"date": "2015-01-02", "close": 1.04, "volume": 32117.0}, {"date": "2015-01-05", "close": 1.05, "volume": 1042583.0}, {"date": "2015-01-06", "close": 1.03, "volume": 312804.0}, {"date": "2015-01-07", "close": 1.02, "volume": 364834.0}, {"date": "2015-01-08", "close": 1.04, "volume": 58913.0}, {"date": "2015-01-09", "close": 1.03, "volume": 122268.0}, {"date": "2015-01-12", "close": 1.02, "volume": 99081.0}, {"date": "2015-01-13", "close": 1.02, "volume": 120723.0}, {"date": "2015-01-14", "close": 1.03, "volume": 774922.0}, {"date": "2015-01-15", "close": 1.03, "volume": 9145.0}, {"date": "2015-01-16", "close": 1.03, "volume": 346977.0}, {"date": "2015-01-19", "close": 1.05, "volume": 64234.0}, {"date": "2015-01-20", "close": 1.04, "volume": 43961.0}, {"date": "2015-01-21", "close": 1.035, "volume": 241841.0}, {"date": "2015-01-22", "close": 1.035, "volume": 30627.0}, {"date": "2015-01-23", "close": 1.035, "volume": 531866.0}, {"date": "2015-01-27", "close": 1.02, "volume": 531985.0}, {"date": "2015-01-28", "close": 1.02, "volume": 29759.0}, {"date": "2015-01-29", "close": 1.02, "volume": 1082833.0}, {"date": "2015-01-30", "close": 1.04, "volume": 319859.0}, {"date": "2015-02-02", "close": 1.04, "volume": 375268.0}, {"date": "2015-02-03", "close": 1.095, "volume": 1804673.0}, {"date": "2015-02-04", "close": 1.095, "volume": 828417.0}, {"date": "2015-02-05", "close": 1.125, "volume": 964119.0}, {"date": "2015-02-06", "close": 1.115, "volume": 1159814.0}, {"date": "2015-02-09", "close": 1.11, "volume": 1170049.0}, {"date": "2015-02-10", "close": 1.11, "volume": 639672.0}, {"date": "2015-02-11", "close": 1.105, "volume": 696702.0}, {"date": "2015-02-12", "close": 1.1, "volume": 1299399.0}, {"date": "2015-02-13", "close": 1.115, "volume": 501361.0}, {"date": "2015-02-16", "close": 1.105, "volume": 647644.0}, {"date": "2015-02-17", "close": 1.105, "volume": 1855324.0}, {"date": "2015-02-18", "close": 1.12, "volume": 55932.0}, {"date": "2015-02-19", "close": 1.13, "volume": 154813.0}, {"date": "2015-02-20", "close": 1.145, "volume": 2564173.0}, {"date": "2015-02-23", "close": 1.145, "volume": 531364.0}, {"date": "2015-02-24", "close": 1.135, "volume": 1935751.0}, {"date": "2015-02-25", "close": 1.155, "volume": 1112573.0}, {"date": "2015-02-26", "close": 1.15, "volume": 1244997.0}, {"date": "2015-02-27", "close": 1.175, "volume": 949603.0}, {"date": "2015-03-02", "close": 1.175, "volume": 1068205.0}, {"date": "2015-03-03", "close": 1.2, "volume": 387105.0}, {"date": "2015-03-04", "close": 1.2, "volume": 1208344.0}, {"date": "2015-03-05", "close": 1.22, "volume": 842871.0}, {"date": "2015-03-06", "close": 1.28, "volume": 823236.0}, {"date": "2015-03-09", "close": 1.21, "volume": 255632.0}, {"date": "2015-03-10", "close": 1.22, "volume": 168950.0}, {"date": "2015-03-11", "close": 1.205, "volume": 53307.0}, {"date": "2015-03-12", "close": 1.195, "volume": 250109.0}, {"date": "2015-03-13", "close": 1.22, "volume": 728968.0}, {"date": "2015-03-16", "close": 1.23, "volume": 188688.0}, {"date": "2015-03-17", "close": 1.25, "volume": 523327.0}, {"date": "2015-03-18", "close": 1.24, "volume": 40923.0}, {"date": "2015-03-19", "close": 1.24, "volume": 624351.0}, {"date": "2015-03-20", "close": 1.245, "volume": 610104.0}, {"date": "2015-03-23", "close": 1.245, "volume": 139043.0}, {"date": "2015-03-24", "close": 1.23, "volume": 179550.0}, {"date": "2015-03-25", "close": 1.25, "volume": 160541.0}, {"date": "2015-03-26", "close": 1.245, "volume": 76757.0}, {"date": "2015-03-27", "close": 1.23, "volume": 205946.0}, {"date": "2015-03-30", "close": 1.21, "volume": 180656.0}, {"date": "2015-03-31", "close": 1.22, "volume": 289524.0}, {"date": "2015-04-01", "close": 1.24, "volume": 108212.0}, {"date": "2015-04-02", "close": 1.225, "volume": 86178.0}, {"date": "2015-04-07", "close": 1.16, "volume": 181784.0}, {"date": "2015-04-08", "close": 1.165, "volume": 460312.0}, {"date": "2015-04-09", "close": 1.165, "volume": 87056.0}, {"date": "2015-04-10", "close": 1.18, "volume": 47067.0}, {"date": "2015-04-13", "close": 1.17, "volume": 367683.0}, {"date": "2015-04-14", "close": 1.185, "volume": 134171.0}, {"date": "2015-04-15", "close": 1.165, "volume": 118844.0}, {"date": "2015-04-16", "close": 1.165, "volume": 45152.0}, {"date": "2015-04-17", "close": 1.16, "volume": 112063.0}, {"date": "2015-04-20", "close": 1.16, "volume": 232152.0}, {"date": "2015-04-21", "close": 1.155, "volume": 175153.0}, {"date": "2015-04-22", "close": 1.145, "volume": 65524.0}, {"date": "2015-04-23", "close": 1.135, "volume": 207223.0}, {"date": "2015-04-24", "close": 1.16, "volume": 84161.0}, {"date": "2015-04-27", "close": 1.15, "volume": 30574.0}, {"date": "2015-04-28", "close": 1.15, "volume": 177255.0}, {"date": "2015-04-29", "close": 1.14, "volume": 62895.0}, {"date": "2015-04-30", "close": 1.14, "volume": 105836.0}, {"date": "2015-05-01", "close": 1.135, "volume": 46645.0}, {"date": "2015-05-04", "close": 1.145, "volume": 151644.0}, {"date": "2015-05-05", "close": 1.135, "volume": 466817.0}, {"date": "2015-05-06", "close": 1.16, "volume": 482074.0}, {"date": "2015-05-07", "close": 1.18, "volume": 710858.0}, {"date": "2015-05-08", "close": 1.18, "volume": 38773.0}, {"date": "2015-05-11", "close": 1.18, "volume": 563833.0}, {"date": "2015-05-12", "close": 1.18, "volume": 4967.0}, {"date": "2015-05-13", "close": 1.19, "volume": 530410.0}, {"date": "2015-05-14", "close": 1.175, "volume": 108981.0}, {"date": "2015-05-15", "close": 1.18, "volume": 699388.0}, {"date": "2015-05-18", "close": 1.18, "volume": 48351.0}, {"date": "2015-05-19", "close": 1.19, "volume": 61575.0}, {"date": "2015-05-20", "close": 1.175, "volume": 1075366.0}, {"date": "2015-05-21", "close": 1.18, "volume": 1146565.0}, {"date": "2015-05-22", "close": 1.17, "volume": 6777.0}, {"date": "2015-05-25", "close": 1.15, "volume": 443061.0}, {"date": "2015-05-26", "close": 1.155, "volume": 584414.0}, {"date": "2015-05-27", "close": 1.17, "volume": 57986.0}, {"date": "2015-05-28", "close": 1.15, "volume": 59472.0}, {"date": "2015-05-29", "close": 1.16, "volume": 111249.0}, {"date": "2015-06-01", "close": 1.175, "volume": 233145.0}, {"date": "2015-06-02", "close": 1.14, "volume": 46694.0}, {"date": "2015-06-03", "close": 1.16, "volume": 33750.0}, {"date": "2015-06-04", "close": 1.105, "volume": 826070.0}, {"date": "2015-06-05", "close": 1.13, "volume": 239709.0}, {"date": "2015-06-09", "close": 1.09, "volume": 1408710.0}, {"date": "2015-06-10", "close": 1.1, "volume": 911107.0}, {"date": "2015-06-11", "close": 1.12, "volume": 64148.0}, {"date": "2015-06-12", "close": 1.1, "volume": 1126012.0}, {"date": "2015-06-15", "close": 1.08, "volume": 662440.0}, {"date": "2015-06-16", "close": 1.08, "volume": 609760.0}, {"date": "2015-06-17", "close": 1.08, "volume": 4702807.0}, {"date": "2015-06-18", "close": 1.08, "volume": 746370.0}, {"date": "2015-06-19", "close": 1.15, "volume": 1539036.0}, {"date": "2015-06-22", "close": 1.11, "volume": 698158.0}, {"date": "2015-06-23", "close": 1.12, "volume": 85888.0}, {"date": "2015-06-24", "close": 1.13, "volume": 88600.0}, {"date": "2015-06-25", "close": 1.12, "volume": 226470.0}, {"date": "2015-06-26", "close": 1.12, "volume": 372651.0}, {"date": "2015-06-29", "close": 1.11, "volume": 3267.0}, {"date": "2015-06-30", "close": 1.145, "volume": 112447.0}, {"date": "2015-07-01", "close": 1.11, "volume": 410889.0}, {"date": "2015-07-02", "close": 1.105, "volume": 193106.0}, {"date": "2015-07-03", "close": 1.105, "volume": 63731.0}, {"date": "2015-07-06", "close": 1.095, "volume": 51736.0}, {"date": "2015-07-07", "close": 1.09, "volume": 83791.0}, {"date": "2015-07-08", "close": 1.1, "volume": 47955.0}, {"date": "2015-07-09", "close": 1.07, "volume": 63848.0}, {"date": "2015-07-10", "close": 1.08, "volume": 3140232.0}, {"date": "2015-07-13", "close": 1.07, "volume": 27934.0}, {"date": "2015-07-14", "close": 1.08, "volume": 12148.0}, {"date": "2015-07-15", "close": 1.1, "volume": 99808.0}, {"date": "2015-07-16", "close": 1.09, "volume": 82965.0}, {"date": "2015-07-17", "close": 1.1, "volume": 64125.0}, {"date": "2015-07-20", "close": 1.09, "volume": 407516.0}, {"date": "2015-07-21", "close": 1.085, "volume": 2028351.0}, {"date": "2015-07-22", "close": 1.08, "volume": 988062.0}, {"date": "2015-07-23", "close": 1.075, "volume": 275660.0}, {"date": "2015-07-24", "close": 1.09, "volume": 543328.0}, {"date": "2015-07-27", "close": 1.09, "volume": 193246.0}, {"date": "2015-07-28", "close": 1.08, "volume": 411281.0}, {"date": "2015-07-29", "close": 1.1, "volume": 351584.0}, {"date": "2015-07-30", "close": 1.105, "volume": 344119.0}, {"date": "2015-07-31", "close": 1.105, "volume": 505084.0}, {"date": "2015-08-03", "close": 1.11, "volume": 560217.0}, {"date": "2015-08-04", "close": 1.115, "volume": 417833.0}, {"date": "2015-08-05", "close": 1.11, "volume": 271846.0}, {"date": "2015-08-06", "close": 1.1, "volume": 291564.0}, {"date": "2015-08-07", "close": 1.1, "volume": 91473.0}, {"date": "2015-08-10", "close": 1.095, "volume": 146849.0}, {"date": "2015-08-11", "close": 1.095, "volume": 803021.0}, {"date": "2015-08-12", "close": 1.1, "volume": 524311.0}, {"date": "2015-08-13", "close": 1.11, "volume": 694878.0}, {"date": "2015-08-14", "close": 1.15, "volume": 591828.0}, {"date": "2015-08-17", "close": 1.135, "volume": 296235.0}, {"date": "2015-08-18", "close": 1.125, "volume": 391039.0}, {"date": "2015-08-19", "close": 1.14, "volume": 530255.0}, {"date": "2015-08-20", "close": 1.135, "volume": 873899.0}, {"date": "2015-08-21", "close": 1.125, "volume": 1278330.0}, {"date": "2015-08-24", "close": 1.12, "volume": 620829.0}, {"date": "2015-08-25", "close": 1.125, "volume": 1074860.0}, {"date": "2015-08-26", "close": 1.12, "volume": 1521948.0}, {"date": "2015-08-27", "close": 1.125, "volume": 1164551.0}, {"date": "2015-08-28", "close": 1.12, "volume": 940043.0}, {"date": "2015-08-31", "close": 1.13, "volume": 647464.0}, {"date": "2015-09-01", "close": 1.125, "volume": 324327.0}, {"date": "2015-09-02", "close": 1.12, "volume": 592108.0}, {"date": "2015-09-03", "close": 1.12, "volume": 249463.0}, {"date": "2015-09-04", "close": 1.105, "volume": 305631.0}, {"date": "2015-09-07", "close": 1.1, "volume": 420641.0}, {"date": "2015-09-08", "close": 1.09, "volume": 977725.0}, {"date": "2015-09-09", "close": 1.09, "volume": 1229750.0}, {"date": "2015-09-10", "close": 1.09, "volume": 937283.0}, {"date": "2015-09-11", "close": 1.09, "volume": 98555.0}, {"date": "2015-09-14", "close": 1.095, "volume": 747057.0}, {"date": "2015-09-15", "close": 1.07, "volume": 703866.0}, {"date": "2015-09-16", "close": 1.07, "volume": 763145.0}, {"date": "2015-09-17", "close": 1.065, "volume": 86061.0}, {"date": "2015-09-18", "close": 1.05, "volume": 568857.0}, {"date": "2015-09-21", "close": 1.08, "volume": 66305.0}, {"date": "2015-09-22", "close": 1.07, "volume": 38572.0}, {"date": "2015-09-23", "close": 1.09, "volume": 614893.0}, {"date": "2015-09-24", "close": 1.09, "volume": 257725.0}, {"date": "2015-09-25", "close": 1.07, "volume": 806889.0}, {"date": "2015-09-28", "close": 1.08, "volume": 1031361.0}, {"date": "2015-09-29", "close": 1.07, "volume": 124320.0}, {"date": "2015-09-30", "close": 1.075, "volume": 82852.0}, {"date": "2015-10-01", "close": 1.05, "volume": 119766.0}, {"date": "2015-10-02", "close": 1.05, "volume": 134813.0}, {"date": "2015-10-05", "close": 1.055, "volume": 70483.0}, {"date": "2015-10-06", "close": 1.055, "volume": 187237.0}, {"date": "2015-10-07", "close": 1.05, "volume": 620919.0}, {"date": "2015-10-08", "close": 1.05, "volume": 159321.0}, {"date": "2015-10-09", "close": 1.05, "volume": 705406.0}, {"date": "2015-10-12", "close": 1.025, "volume": 368821.0}, {"date": "2015-10-13", "close": 1.025, "volume": 66915.0}, {"date": "2015-10-14", "close": 1.03, "volume": 10045810.0}, {"date": "2015-10-15", "close": 1.035, "volume": 1152091.0}, {"date": "2015-10-16", "close": 1.035, "volume": 286862.0}, {"date": "2015-10-19", "close": 1.045, "volume": 577498.0}, {"date": "2015-10-20", "close": 1.045, "volume": 513587.0}, {"date": "2015-10-21", "close": 1.04, "volume": 572994.0}, {"date": "2015-10-22", "close": 1.045, "volume": 190391.0}, {"date": "2015-10-23", "close": 1.04, "volume": 527075.0}, {"date": "2015-10-26", "close": 1.035, "volume": 348287.0}, {"date": "2015-10-27", "close": 1.035, "volume": 123523.0}, {"date": "2015-10-28", "close": 1.02, "volume": 1065085.0}, {"date": "2015-10-29", "close": 1.02, "volume": 367954.0}, {"date": "2015-10-30", "close": 1.02, "volume": 437777.0}, {"date": "2015-11-02", "close": 1.0, "volume": 1644597.0}, {"date": "2015-11-03", "close": 1.0, "volume": 146176.0}, {"date": "2015-11-04", "close": 1.0, "volume": 85521.0}, {"date": "2015-11-05", "close": 1.03, "volume": 3916108.0}, {"date": "2015-11-06", "close": 1.015, "volume": 2975378.0}, {"date": "2015-11-09", "close": 1.01, "volume": 1236117.0}, {"date": "2015-11-10", "close": 1.04, "volume": 3312677.0}, {"date": "2015-11-11", "close": 1.07, "volume": 326159.0}, {"date": "2015-11-12", "close": 1.04, "volume": 2113131.0}, {"date": "2015-11-13", "close": 1.05, "volume": 60899.0}, {"date": "2015-11-16", "close": 1.045, "volume": 56260.0}, {"date": "2015-11-17", "close": 1.05, "volume": 2386625.0}, {"date": "2015-11-18", "close": 1.085, "volume": 80590.0}, {"date": "2015-11-19", "close": 1.1, "volume": 98406.0}, {"date": "2015-11-20", "close": 1.045, "volume": 211788.0}, {"date": "2015-11-23", "close": 1.055, "volume": 244513.0}, {"date": "2015-11-24", "close": 1.07, "volume": 402033.0}, {"date": "2015-11-25", "close": 1.07, "volume": 653910.0}, {"date": "2015-11-26", "close": 1.075, "volume": 807343.0}, {"date": "2015-11-27", "close": 1.07, "volume": 1381882.0}, {"date": "2015-11-30", "close": 1.06, "volume": 883299.0}, {"date": "2015-12-01", "close": 1.06, "volume": 379781.0}, {"date": "2015-12-02", "close": 1.06, "volume": 439173.0}, {"date": "2015-12-03", "close": 1.05, "volume": 162827.0}, {"date": "2015-12-04", "close": 1.04, "volume": 293310.0}, {"date": "2015-12-07", "close": 1.04, "volume": 1340525.0}, {"date": "2015-12-08", "close": 1.05, "volume": 1044591.0}, {"date": "2015-12-09", "close": 1.05, "volume": 17191.0}, {"date": "2015-12-10", "close": 1.025, "volume": 451230.0}, {"date": "2015-12-11", "close": 1.03, "volume": 105824.0}, {"date": "2015-12-14", "close": 1.03, "volume": 582773.0}, {"date": "2015-12-15", "close": 0.99, "volume": 1720567.0}, {"date": "2015-12-16", "close": 1.01, "volume": 391379.0}, {"date": "2015-12-17", "close": 1.03, "volume": 621019.0}, {"date": "2015-12-18", "close": 1.02, "volume": 420407.0}, {"date": "2015-12-21", "close": 1.05, "volume": 46559.0}, {"date": "2015-12-22", "close": 1.04, "volume": 22034.0}, {"date": "2015-12-23", "close": 1.05, "volume": 23583.0}, {"date": "2015-12-24", "close": 1.065, "volume": 3663.0}, {"date": "2015-12-29", "close": 1.04, "volume": 403184.0}, {"date": "2015-12-30", "close": 1.045, "volume": 405008.0}, {"date": "2015-12-31", "close": 1.03, "volume": 409549.0}, {"date": "2016-01-04", "close": 1.06, "volume": 201342.0}, {"date": "2016-01-05", "close": 1.04, "volume": 36895.0}, {"date": "2016-01-06", "close": 1.03, "volume": 31325.0}, {"date": "2016-01-07", "close": 1.035, "volume": 65775.0}, {"date": "2016-01-08", "close": 1.02, "volume": 160167.0}, {"date": "2016-01-11", "close": 1.015, "volume": 33469.0}, {"date": "2016-01-12", "close": 1.045, "volume": 75609.0}, {"date": "2016-01-13", "close": 1.045, "volume": 213551.0}, {"date": "2016-01-14", "close": 1.035, "volume": 42073.0}, {"date": "2016-01-15", "close": 1.035, "volume": 253448.0}, {"date": "2016-01-18", "close": 1.03, "volume": 65576.0}, {"date": "2016-01-19", "close": 1.035, "volume": 82818.0}, {"date": "2016-01-20", "close": 1.035, "volume": 317879.0}, {"date": "2016-01-21", "close": 1.0, "volume": 1152653.0}, {"date": "2016-01-22", "close": 1.03, "volume": 248808.0}, {"date": "2016-01-25", "close": 1.035, "volume": 330715.0}, {"date": "2016-01-27", "close": 1.03, "volume": 557122.0}, {"date": "2016-01-28", "close": 1.035, "volume": 652967.0}, {"date": "2016-01-29", "close": 1.05, "volume": 605044.0}, {"date": "2016-02-01", "close": 1.04, "volume": 155166.0}, {"date": "2016-02-02", "close": 1.05, "volume": 158105.0}, {"date": "2016-02-03", "close": 1.04, "volume": 215021.0}, {"date": "2016-02-04", "close": 1.035, "volume": 131824.0}, {"date": "2016-02-05", "close": 1.04, "volume": 16538.0}, {"date": "2016-02-08", "close": 1.03, "volume": 168402.0}, {"date": "2016-02-09", "close": 1.015, "volume": 1071506.0}, {"date": "2016-02-10", "close": 1.01, "volume": 239282.0}, {"date": "2016-02-11", "close": 1.04, "volume": 462175.0}, {"date": "2016-02-12", "close": 1.015, "volume": 316003.0}, {"date": "2016-02-15", "close": 1.01, "volume": 135790.0}, {"date": "2016-02-16", "close": 1.005, "volume": 866092.0}, {"date": "2016-02-17", "close": 1.005, "volume": 302433.0}, {"date": "2016-02-18", "close": 1.03, "volume": 251575.0}, {"date": "2016-02-19", "close": 1.01, "volume": 313959.0}, {"date": "2016-02-22", "close": 1.04, "volume": 1234331.0}, {"date": "2016-02-23", "close": 1.04, "volume": 112177.0}, {"date": "2016-02-24", "close": 1.015, "volume": 274102.0}, {"date": "2016-02-25", "close": 1.015, "volume": 62712.0}, {"date": "2016-02-26", "close": 1.04, "volume": 346274.0}, {"date": "2016-02-29", "close": 1.01, "volume": 1706520.0}, {"date": "2016-03-01", "close": 1.0, "volume": 281751.0}, {"date": "2016-03-02", "close": 0.97, "volume": 876557.0}, {"date": "2016-03-03", "close": 0.99, "volume": 150117.0}, {"date": "2016-03-04", "close": 1.0, "volume": 122113.0}, {"date": "2016-03-07", "close": 0.98, "volume": 275232.0}, {"date": "2016-03-08", "close": 0.975, "volume": 456200.0}, {"date": "2016-03-09", "close": 0.975, "volume": 160422.0}, {"date": "2016-03-10", "close": 1.0, "volume": 209910.0}, {"date": "2016-03-11", "close": 0.97, "volume": 413206.0}, {"date": "2016-03-15", "close": 0.965, "volume": 71511.0}, {"date": "2016-03-16", "close": 0.97, "volume": 385915.0}, {"date": "2016-03-17", "close": 0.965, "volume": 409225.0}, {"date": "2016-03-18", "close": 0.975, "volume": 1115116.0}, {"date": "2016-03-21", "close": 0.995, "volume": 91676.0}, {"date": "2016-03-22", "close": 1.0, "volume": 19410.0}, {"date": "2016-03-23", "close": 0.97, "volume": 224703.0}, {"date": "2016-03-24", "close": 0.97, "volume": 262822.0}, {"date": "2016-03-29", "close": 0.97, "volume": 49539.0}, {"date": "2016-03-30", "close": 0.97, "volume": 37477.0}, {"date": "2016-03-31", "close": 0.985, "volume": 83077.0}, {"date": "2016-04-01", "close": 0.97, "volume": 183465.0}, {"date": "2016-04-04", "close": 0.99, "volume": 38697.0}, {"date": "2016-04-05", "close": 0.97, "volume": 3314.0}, {"date": "2016-04-06", "close": 0.97, "volume": 64151.0}, {"date": "2016-04-07", "close": 0.985, "volume": 40033.0}, {"date": "2016-04-08", "close": 0.965, "volume": 326628.0}, {"date": "2016-04-11", "close": 0.96, "volume": 1606074.0}, {"date": "2016-04-13", "close": 0.95, "volume": 402787.0}, {"date": "2016-04-14", "close": 0.97, "volume": 33912.0}, {"date": "2016-04-15", "close": 0.93, "volume": 477391.0}, {"date": "2016-04-18", "close": 0.93, "volume": 1685366.0}, {"date": "2016-04-19", "close": 0.94, "volume": 275552.0}, {"date": "2016-04-20", "close": 0.94, "volume": 819727.0}, {"date": "2016-04-21", "close": 0.92, "volume": 1587725.0}, {"date": "2016-04-22", "close": 0.935, "volume": 440750.0}, {"date": "2016-04-26", "close": 0.98, "volume": 282900.0}, {"date": "2016-04-27", "close": 0.945, "volume": 436289.0}, {"date": "2016-04-28", "close": 0.955, "volume": 244735.0}, {"date": "2016-04-29", "close": 0.945, "volume": 590840.0}, {"date": "2016-05-02", "close": 0.94, "volume": 564724.0}, {"date": "2016-05-03", "close": 0.93, "volume": 462860.0}, {"date": "2016-05-04", "close": 0.925, "volume": 461821.0}, {"date": "2016-05-05", "close": 0.925, "volume": 315041.0}, {"date": "2016-05-06", "close": 0.925, "volume": 110964.0}, {"date": "2016-05-09", "close": 0.935, "volume": 177042.0}, {"date": "2016-05-10", "close": 0.92, "volume": 252840.0}, {"date": "2016-05-11", "close": 0.92, "volume": 552367.0}, {"date": "2016-05-12", "close": 0.925, "volume": 222557.0}, {"date": "2016-05-13", "close": 0.91, "volume": 2656998.0}, {"date": "2016-05-16", "close": 0.9, "volume": 530406.0}, {"date": "2016-05-17", "close": 0.915, "volume": 100987.0}, {"date": "2016-05-18", "close": 0.905, "volume": 344009.0}, {"date": "2016-05-19", "close": 0.89, "volume": 385335.0}, {"date": "2016-05-20", "close": 0.93, "volume": 31735.0}, {"date": "2016-05-23", "close": 0.91, "volume": 65460.0}, {"date": "2016-05-24", "close": 0.91, "volume": 181497.0}, {"date": "2016-05-25", "close": 0.905, "volume": 147462.0}, {"date": "2016-05-26", "close": 0.9, "volume": 107292.0}, {"date": "2016-05-27", "close": 0.92, "volume": 232005.0}, {"date": "2016-05-30", "close": 0.92, "volume": 362874.0}, {"date": "2016-05-31", "close": 0.905, "volume": 461589.0}, {"date": "2016-06-01", "close": 0.905, "volume": 79429.0}, {"date": "2016-06-02", "close": 0.9, "volume": 180.0}, {"date": "2016-06-03", "close": 0.91, "volume": 136575.0}, {"date": "2016-06-06", "close": 0.925, "volume": 181723.0}, {"date": "2016-06-07", "close": 0.925, "volume": 72776.0}, {"date": "2016-06-08", "close": 0.925, "volume": 2635.0}, {"date": "2016-06-09", "close": 0.92, "volume": 135885.0}, {"date": "2016-06-10", "close": 0.91, "volume": 322312.0}, {"date": "2016-06-14", "close": 0.91, "volume": 95545.0}, {"date": "2016-06-15", "close": 0.905, "volume": 101487.0}, {"date": "2016-06-16", "close": 0.9, "volume": 362625.0}, {"date": "2016-06-17", "close": 0.885, "volume": 808634.0}, {"date": "2016-06-20", "close": 0.885, "volume": 142294.0}, {"date": "2016-06-21", "close": 0.9, "volume": 72913.0}, {"date": "2016-06-22", "close": 0.9, "volume": 195465.0}, {"date": "2016-06-23", "close": 0.895, "volume": 3573.0}, {"date": "2016-06-24", "close": 0.92, "volume": 50673.0}, {"date": "2016-06-27", "close": 0.91, "volume": 151023.0}, {"date": "2016-06-28", "close": 0.91, "volume": 134291.0}, {"date": "2016-06-29", "close": 0.92, "volume": 109503.0}, {"date": "2016-06-30", "close": 0.935, "volume": 315466.0}, {"date": "2016-07-01", "close": 0.93, "volume": 67020.0}, {"date": "2016-07-04", "close": 0.905, "volume": 39492.0}, {"date": "2016-07-05", "close": 0.94, "volume": 33799.0}, {"date": "2016-07-06", "close": 0.945, "volume": 182223.0}, {"date": "2016-07-07", "close": 0.945, "volume": 170068.0}, {"date": "2016-07-08", "close": 0.93, "volume": 31136.0}, {"date": "2016-07-11", "close": 0.94, "volume": 8848.0}, {"date": "2016-07-12", "close": 0.935, "volume": 37659.0}, {"date": "2016-07-13", "close": 0.93, "volume": 281033.0}, {"date": "2016-07-14", "close": 0.95, "volume": 1129653.0}, {"date": "2016-07-15", "close": 0.93, "volume": 147111.0}, {"date": "2016-07-18", "close": 0.94, "volume": 27091.0}, {"date": "2016-07-19", "close": 0.94, "volume": 47442.0}, {"date": "2016-07-20", "close": 0.955, "volume": 82502.0}, {"date": "2016-07-21", "close": 0.95, "volume": 70483.0}, {"date": "2016-07-22", "close": 0.95, "volume": 38568.0}, {"date": "2016-07-25", "close": 0.94, "volume": 1546011.0}, {"date": "2016-07-26", "close": 0.945, "volume": 103637.0}, {"date": "2016-07-27", "close": 0.945, "volume": 575704.0}, {"date": "2016-07-28", "close": 0.95, "volume": 418079.0}, {"date": "2016-07-29", "close": 0.955, "volume": 20247.0}, {"date": "2016-08-01", "close": 0.95, "volume": 40480.0}, {"date": "2016-08-02", "close": 0.95, "volume": 45518.0}, {"date": "2016-08-03", "close": 0.96, "volume": 59138.0}, {"date": "2016-08-04", "close": 0.95, "volume": 388178.0}, {"date": "2016-08-05", "close": 0.95, "volume": 12332.0}, {"date": "2016-08-08", "close": 0.95, "volume": 447052.0}, {"date": "2016-08-09", "close": 0.95, "volume": 157597.0}, {"date": "2016-08-10", "close": 0.95, "volume": 15450.0}, {"date": "2016-08-11", "close": 0.96, "volume": 1824.0}, {"date": "2016-08-12", "close": 0.96, "volume": 146063.0}, {"date": "2016-08-15", "close": 0.97, "volume": 50194.0}, {"date": "2016-08-16", "close": 0.975, "volume": 541070.0}, {"date": "2016-08-17", "close": 0.99, "volume": 20253.0}, {"date": "2016-08-18", "close": 0.98, "volume": 5836.0}, {"date": "2016-08-19", "close": 1.0, "volume": 27239.0}, {"date": "2016-08-22", "close": 0.99, "volume": 85854.0}, {"date": "2016-08-23", "close": 0.99, "volume": 13048.0}, {"date": "2016-08-24", "close": 0.99, "volume": 89410.0}, {"date": "2016-08-25", "close": 1.0, "volume": 87803.0}, {"date": "2016-08-26", "close": 1.0, "volume": 80222.0}, {"date": "2016-08-29", "close": 0.995, "volume": 131926.0}, {"date": "2016-08-30", "close": 0.995, "volume": 103765.0}, {"date": "2016-08-31", "close": 0.995, "volume": 932124.0}, {"date": "2016-09-01", "close": 0.99, "volume": 24219.0}, {"date": "2016-09-02", "close": 0.99, "volume": 2054954.0}, {"date": "2016-09-05", "close": 1.0, "volume": 23729.0}, {"date": "2016-09-06", "close": 1.0, "volume": 2210555.0}, {"date": "2016-09-07", "close": 1.0, "volume": 24484.0}, {"date": "2016-09-08", "close": 1.0, "volume": 52431.0}, {"date": "2016-09-09", "close": 0.995, "volume": 126393.0}, {"date": "2016-09-12", "close": 0.995, "volume": 44688.0}, {"date": "2016-09-13", "close": 0.995, "volume": 95456.0}, {"date": "2016-09-14", "close": 1.0, "volume": 29456.0}, {"date": "2016-09-15", "close": 1.0, "volume": 15476.0}, {"date": "2016-09-16", "close": 1.015, "volume": 33158.0}, {"date": "2016-09-20", "close": 0.995, "volume": 231662.0}, {"date": "2016-09-21", "close": 0.995, "volume": 50830.0}, {"date": "2016-09-22", "close": 0.995, "volume": 158623.0}, {"date": "2016-09-23", "close": 1.0, "volume": 156799.0}, {"date": "2016-09-26", "close": 0.995, "volume": 87464.0}, {"date": "2016-09-27", "close": 0.995, "volume": 208541.0}, {"date": "2016-09-28", "close": 0.995, "volume": 77006.0}, {"date": "2016-09-29", "close": 0.965, "volume": 67314.0}, {"date": "2016-09-30", "close": 0.98, "volume": 263171.0}, {"date": "2016-10-03", "close": 0.97, "volume": 47186.0}, {"date": "2016-10-04", "close": 0.965, "volume": 99391.0}, {"date": "2016-10-05", "close": 0.965, "volume": 12299.0}, {"date": "2016-10-06", "close": 0.94, "volume": 268014.0}, {"date": "2016-10-07", "close": 0.95, "volume": 105340.0}, {"date": "2016-10-10", "close": 0.95, "volume": 61542.0}, {"date": "2016-10-11", "close": 0.95, "volume": 29312.0}, {"date": "2016-10-12", "close": 0.95, "volume": 28173.0}, {"date": "2016-10-13", "close": 0.945, "volume": 98727.0}, {"date": "2016-10-14", "close": 0.975, "volume": 85612.0}, {"date": "2016-10-17", "close": 0.95, "volume": 50232.0}, {"date": "2016-10-18", "close": 0.955, "volume": 136562.0}, {"date": "2016-10-19", "close": 0.95, "volume": 164259.0}, {"date": "2016-10-20", "close": 0.945, "volume": 77284.0}, {"date": "2016-10-21", "close": 0.94, "volume": 86190.0}, {"date": "2016-10-24", "close": 0.94, "volume": 20062.0}, {"date": "2016-10-25", "close": 0.95, "volume": 78063.0}, {"date": "2016-10-26", "close": 0.95, "volume": 108223.0}, {"date": "2016-10-27", "close": 0.95, "volume": 26738.0}, {"date": "2016-10-28", "close": 0.95, "volume": 42824.0}, {"date": "2016-10-31", "close": 0.95, "volume": 175628.0}, {"date": "2016-11-01", "close": 0.94, "volume": 29029.0}, {"date": "2016-11-02", "close": 0.955, "volume": 1938031.0}, {"date": "2016-11-03", "close": 0.95, "volume": 80526.0}, {"date": "2016-11-04", "close": 0.94, "volume": 29197.0}, {"date": "2016-11-07", "close": 0.95, "volume": 18887.0}, {"date": "2016-11-08", "close": 0.95, "volume": 46011.0}, {"date": "2016-11-09", "close": 0.95, "volume": 17894.0}, {"date": "2016-11-10", "close": 0.945, "volume": 59484.0}, {"date": "2016-11-11", "close": 0.95, "volume": 1993805.0}, {"date": "2016-11-14", "close": 0.945, "volume": 55762.0}, {"date": "2016-11-15", "close": 0.93, "volume": 18725.0}, {"date": "2016-11-16", "close": 0.93, "volume": 1261770.0}, {"date": "2016-11-17", "close": 0.93, "volume": 31949.0}, {"date": "2016-11-18", "close": 0.93, "volume": 60077.0}, {"date": "2016-11-21", "close": 0.93, "volume": 30866.0}, {"date": "2016-11-22", "close": 0.93, "volume": 192613.0}, {"date": "2016-11-23", "close": 0.905, "volume": 180629.0}, {"date": "2016-11-24", "close": 0.91, "volume": 114484.0}, {"date": "2016-11-25", "close": 0.91, "volume": 61051.0}, {"date": "2016-11-28", "close": 0.91, "volume": 3150149.0}, {"date": "2016-11-29", "close": 0.907, "volume": 239255.0}, {"date": "2016-11-30", "close": 0.95, "volume": 2747989.0}, {"date": "2016-12-01", "close": 0.925, "volume": 46682.0}, {"date": "2016-12-02", "close": 0.915, "volume": 81812.0}, {"date": "2016-12-05", "close": 0.91, "volume": 31363.0}, {"date": "2016-12-06", "close": 0.93, "volume": 192480.0}, {"date": "2016-12-07", "close": 0.93, "volume": 38583.0}, {"date": "2016-12-08", "close": 0.92, "volume": 108787.0}, {"date": "2016-12-09", "close": 0.925, "volume": 57845.0}, {"date": "2016-12-12", "close": 0.96, "volume": 200608.0}, {"date": "2016-12-13", "close": 0.96, "volume": 139351.0}, {"date": "2016-12-14", "close": 0.965, "volume": 303932.0}, {"date": "2016-12-15", "close": 0.945, "volume": 318931.0}, {"date": "2016-12-16", "close": 0.96, "volume": 3210.0}, {"date": "2016-12-19", "close": 0.965, "volume": 94744.0}, {"date": "2016-12-20", "close": 0.925, "volume": 69240.0}, {"date": "2016-12-21", "close": 0.95, "volume": 37180.0}, {"date": "2016-12-22", "close": 0.965, "volume": 156240.0}, {"date": "2016-12-23", "close": 0.965, "volume": 83345.0}, {"date": "2016-12-28", "close": 0.96, "volume": 160470.0}, {"date": "2016-12-29", "close": 0.97, "volume": 40115.0}, {"date": "2016-12-30", "close": 0.97, "volume": 12888.0}, {"date": "2017-01-03", "close": 0.965, "volume": 192631.0}, {"date": "2017-01-04", "close": 0.965, "volume": 99740.0}, {"date": "2017-01-05", "close": 0.97, "volume": 415564.0}, {"date": "2017-01-06", "close": 0.965, "volume": 111666.0}, {"date": "2017-01-09", "close": 0.96, "volume": 2772483.0}, {"date": "2017-01-10", "close": 0.965, "volume": 14471.0}, {"date": "2017-01-11", "close": 0.98, "volume": 42395.0}, {"date": "2017-01-12", "close": 0.97, "volume": 43505.0}, {"date": "2017-01-13", "close": 0.965, "volume": 8682.0}, {"date": "2017-01-16", "close": 0.975, "volume": 88215.0}, {"date": "2017-01-17", "close": 0.975, "volume": 78168.0}, {"date": "2017-01-18", "close": 0.98, "volume": 100788.0}, {"date": "2017-01-19", "close": 0.97, "volume": 55133.0}, {"date": "2017-01-20", "close": 0.965, "volume": 4641636.0}, {"date": "2017-01-23", "close": 0.975, "volume": 21625.0}, {"date": "2017-01-24", "close": 0.995, "volume": 7721.0}, {"date": "2017-01-25", "close": 1.01, "volume": 77519.0}, {"date": "2017-01-27", "close": 1.01, "volume": 225576.0}, {"date": "2017-01-30", "close": 1.02, "volume": 72875.0}, {"date": "2017-01-31", "close": 1.035, "volume": 113870.0}, {"date": "2017-02-01", "close": 1.03, "volume": 1098.0}, {"date": "2017-02-02", "close": 1.03, "volume": 394297.0}, {"date": "2017-02-03", "close": 1.03, "volume": 29869.0}, {"date": "2017-02-06", "close": 1.03, "volume": 81693.0}, {"date": "2017-02-07", "close": 1.02, "volume": 19582.0}, {"date": "2017-02-08", "close": 1.03, "volume": 90947.0}, {"date": "2017-02-09", "close": 1.035, "volume": 148489.0}, {"date": "2017-02-10", "close": 1.04, "volume": 44969.0}, {"date": "2017-02-13", "close": 1.04, "volume": 3626.0}, {"date": "2017-02-14", "close": 1.03, "volume": 316203.0}, {"date": "2017-02-15", "close": 1.03, "volume": 66320.0}, {"date": "2017-02-16", "close": 1.015, "volume": 440473.0}, {"date": "2017-02-17", "close": 1.03, "volume": 21507.0}, {"date": "2017-02-20", "close": 1.035, "volume": 37327.0}, {"date": "2017-02-21", "close": 1.035, "volume": 88025.0}, {"date": "2017-02-22", "close": 1.035, "volume": 14407.0}, {"date": "2017-02-23", "close": 1.055, "volume": 1050707.0}, {"date": "2017-02-24", "close": 1.05, "volume": 80617.0}, {"date": "2017-02-27", "close": 1.08, "volume": 412178.0}, {"date": "2017-02-28", "close": 1.1, "volume": 30262.0}, {"date": "2017-03-01", "close": 1.12, "volume": 2206002.0}, {"date": "2017-03-02", "close": 1.105, "volume": 126557.0}, {"date": "2017-03-03", "close": 1.07, "volume": 3541.0}, {"date": "2017-03-06", "close": 1.1, "volume": 46681.0}, {"date": "2017-03-07", "close": 1.06, "volume": 75498.0}, {"date": "2017-03-08", "close": 1.06, "volume": 69897.0}, {"date": "2017-03-09", "close": 1.05, "volume": 41807.0}, {"date": "2017-03-10", "close": 1.08, "volume": 2043015.0}, {"date": "2017-03-13", "close": 1.07, "volume": 146741.0}, {"date": "2017-03-14", "close": 1.07, "volume": 216655.0}, {"date": "2017-03-15", "close": 1.11, "volume": 47892.0}, {"date": "2017-03-16", "close": 1.115, "volume": 15370.0}, {"date": "2017-03-17", "close": 1.105, "volume": 199064.0}, {"date": "2017-03-20", "close": 1.105, "volume": 105453.0}, {"date": "2017-03-21", "close": 1.15, "volume": 62989.0}, {"date": "2017-03-22", "close": 1.125, "volume": 71788.0}, {"date": "2017-03-23", "close": 1.14, "volume": 12299.0}, {"date": "2017-03-24", "close": 1.165, "volume": 55977.0}, {"date": "2017-03-27", "close": 1.15, "volume": 100129.0}, {"date": "2017-03-28", "close": 1.15, "volume": 1184098.0}, {"date": "2017-03-29", "close": 1.16, "volume": 192535.0}, {"date": "2017-03-30", "close": 1.165, "volume": 254450.0}, {"date": "2017-03-31", "close": 1.175, "volume": 821216.0}, {"date": "2017-04-03", "close": 1.165, "volume": 584621.0}, {"date": "2017-04-04", "close": 1.165, "volume": 39481.0}, {"date": "2017-04-05", "close": 1.165, "volume": 2012299.0}, {"date": "2017-04-06", "close": 1.17, "volume": 54332.0}, {"date": "2017-04-07", "close": 1.17, "volume": 41391.0}, {"date": "2017-04-10", "close": 1.15, "volume": 25763.0}, {"date": "2017-04-11", "close": 1.16, "volume": 109393.0}, {"date": "2017-04-12", "close": 1.16, "volume": 229772.0}, {"date": "2017-04-13", "close": 1.19, "volume": 3381813.0}, {"date": "2017-04-18", "close": 1.245, "volume": 387867.0}, {"date": "2017-04-19", "close": 1.24, "volume": 50948.0}, {"date": "2017-04-20", "close": 1.21, "volume": 127114.0}, {"date": "2017-04-21", "close": 1.22, "volume": 115541.0}, {"date": "2017-04-24", "close": 1.235, "volume": 54741.0}, {"date": "2017-04-26", "close": 1.23, "volume": 419468.0}, {"date": "2017-04-27", "close": 1.235, "volume": 74673.0}, {"date": "2017-04-28", "close": 1.24, "volume": 428652.0}, {"date": "2017-05-01", "close": 1.21, "volume": 108803.0}, {"date": "2017-05-02", "close": 1.235, "volume": 18683.0}, {"date": "2017-05-03", "close": 1.23, "volume": 182465.0}, {"date": "2017-05-04", "close": 1.22, "volume": 17921.0}, {"date": "2017-05-05", "close": 1.23, "volume": 49612.0}, {"date": "2017-05-08", "close": 1.23, "volume": 145271.0}, {"date": "2017-05-09", "close": 1.23, "volume": 95539.0}, {"date": "2017-05-10", "close": 1.23, "volume": 17449.0}, {"date": "2017-05-11", "close": 1.225, "volume": 256453.0}, {"date": "2017-05-12", "close": 1.225, "volume": 118237.0}, {"date": "2017-05-15", "close": 1.2, "volume": 1.0}, {"date": "2017-05-16", "close": 1.22, "volume": 23449.0}, {"date": "2017-05-17", "close": 1.22, "volume": 4312.0}, {"date": "2017-05-18", "close": 1.21, "volume": 397532.0}, {"date": "2017-05-19", "close": 1.21, "volume": 111805.0}, {"date": "2017-05-22", "close": 1.23, "volume": 589843.0}, {"date": "2017-05-23", "close": 1.23, "volume": 56289.0}, {"date": "2017-05-24", "close": 1.23, "volume": 30018.0}, {"date": "2017-05-25", "close": 1.24, "volume": 234618.0}, {"date": "2017-05-26", "close": 1.235, "volume": 40899.0}, {"date": "2017-05-29", "close": 1.24, "volume": 73993.0}, {"date": "2017-05-30", "close": 1.235, "volume": 7824.0}, {"date": "2017-05-31", "close": 1.235, "volume": 140363.0}, {"date": "2017-06-01", "close": 1.2, "volume": 7393.0}, {"date": "2017-06-02", "close": 1.205, "volume": 626249.0}, {"date": "2017-06-05", "close": 1.2, "volume": 3512.0}, {"date": "2017-06-06", "close": 1.23, "volume": 155127.0}, {"date": "2017-06-07", "close": 1.16, "volume": 41344.0}, {"date": "2017-06-08", "close": 1.19, "volume": 54090.0}, {"date": "2017-06-09", "close": 1.205, "volume": 23978.0}, {"date": "2017-06-13", "close": 1.205, "volume": 284083.0}, {"date": "2017-06-14", "close": 1.205, "volume": 622948.0}, {"date": "2017-06-15", "close": 1.205, "volume": 10730.0}, {"date": "2017-06-16", "close": 1.205, "volume": 76754.0}, {"date": "2017-06-19", "close": 1.21, "volume": 53382.0}, {"date": "2017-06-20", "close": 1.21, "volume": 127301.0}, {"date": "2017-06-21", "close": 1.2, "volume": 477563.0}, {"date": "2017-06-22", "close": 1.2, "volume": 95400.0}, {"date": "2017-06-23", "close": 1.2, "volume": 17190.0}, {"date": "2017-06-26", "close": 1.2, "volume": 56313.0}, {"date": "2017-06-27", "close": 1.2, "volume": 119590.0}, {"date": "2017-06-28", "close": 1.2, "volume": 22331.0}, {"date": "2017-06-29", "close": 1.2, "volume": 42932.0}, {"date": "2017-06-30", "close": 1.195, "volume": 409048.0}, {"date": "2017-07-03", "close": 1.19, "volume": 12199.0}, {"date": "2017-07-04", "close": 1.195, "volume": 89629.0}, {"date": "2017-07-05", "close": 1.195, "volume": 142090.0}, {"date": "2017-07-06", "close": 1.195, "volume": 62535.0}, {"date": "2017-07-07", "close": 1.2, "volume": 36256.0}, {"date": "2017-07-10", "close": 1.19, "volume": 4667.0}, {"date": "2017-07-11", "close": 1.195, "volume": 81689.0}, {"date": "2017-07-12", "close": 1.21, "volume": 3938.0}, {"date": "2017-07-13", "close": 1.21, "volume": 276410.0}, {"date": "2017-07-14", "close": 1.22, "volume": 21532.0}, {"date": "2017-07-17", "close": 1.2, "volume": 22203.0}, {"date": "2017-07-18", "close": 1.22, "volume": 2030.0}, {"date": "2017-07-19", "close": 1.22, "volume": 11356.0}, {"date": "2017-07-20", "close": 1.2, "volume": 25675.0}, {"date": "2017-07-21", "close": 1.22, "volume": 12373.0}, {"date": "2017-07-24", "close": 1.2, "volume": 20000.0}, {"date": "2017-07-25", "close": 1.22, "volume": 13769.0}, {"date": "2017-07-26", "close": 1.19, "volume": 33230.0}, {"date": "2017-07-27", "close": 1.19, "volume": 23602.0}, {"date": "2017-07-28", "close": 1.19, "volume": 24372.0}, {"date": "2017-07-31", "close": 1.19, "volume": 26659.0}, {"date": "2017-08-01", "close": 1.21, "volume": 24709.0}, {"date": "2017-08-02", "close": 1.19, "volume": 34431.0}, {"date": "2017-08-03", "close": 1.2, "volume": 26430.0}, {"date": "2017-08-04", "close": 1.195, "volume": 10870.0}, {"date": "2017-08-07", "close": 1.195, "volume": 135724.0}, {"date": "2017-08-08", "close": 1.2, "volume": 1053910.0}, {"date": "2017-08-09", "close": 1.195, "volume": 88073.0}, {"date": "2017-08-10", "close": 1.2, "volume": 12356.0}, {"date": "2017-08-11", "close": 1.19, "volume": 7157.0}, {"date": "2017-08-14", "close": 1.19, "volume": 7140.0}, {"date": "2017-08-15", "close": 1.19, "volume": 59975.0}, {"date": "2017-08-16", "close": 1.2, "volume": 9148.0}, {"date": "2017-08-17", "close": 1.2, "volume": 8655.0}, {"date": "2017-08-18", "close": 1.2, "volume": 159607.0}, {"date": "2017-08-21", "close": 1.2, "volume": 14586.0}, {"date": "2017-08-22", "close": 1.2, "volume": 434547.0}, {"date": "2017-08-23", "close": 1.195, "volume": 60183.0}, {"date": "2017-08-24", "close": 1.21, "volume": 768671.0}, {"date": "2017-08-25", "close": 1.21, "volume": 55549.0}, {"date": "2017-08-28", "close": 1.205, "volume": 33947.0}, {"date": "2017-08-29", "close": 1.225, "volume": 1021303.0}, {"date": "2017-08-30", "close": 1.23, "volume": 5726.0}, {"date": "2017-08-31", "close": 1.22, "volume": 265061.0}, {"date": "2017-09-01", "close": 1.23, "volume": 22396.0}, {"date": "2017-09-04", "close": 1.21, "volume": 101251.0}, {"date": "2017-09-06", "close": 1.22, "volume": 94028.0}, {"date": "2017-09-07", "close": 1.21, "volume": 87215.0}, {"date": "2017-09-08", "close": 1.215, "volume": 219613.0}, {"date": "2017-09-11", "close": 1.21, "volume": 377641.0}, {"date": "2017-09-12", "close": 1.215, "volume": 174922.0}, {"date": "2017-09-13", "close": 1.215, "volume": 21124.0}, {"date": "2017-09-14", "close": 1.215, "volume": 192913.0}, {"date": "2017-09-15", "close": 1.21, "volume": 1456312.0}, {"date": "2017-09-18", "close": 1.23, "volume": 208734.0}, {"date": "2017-09-19", "close": 1.21, "volume": 25313.0}, {"date": "2017-09-20", "close": 1.23, "volume": 4554875.0}, {"date": "2017-09-21", "close": 1.21, "volume": 12898.0}, {"date": "2017-09-22", "close": 1.215, "volume": 189895.0}, {"date": "2017-09-25", "close": 1.225, "volume": 394467.0}, {"date": "2017-09-26", "close": 1.22, "volume": 160688.0}, {"date": "2017-09-27", "close": 1.225, "volume": 872790.0}, {"date": "2017-09-28", "close": 1.23, "volume": 194175.0}, {"date": "2017-09-29", "close": 1.22, "volume": 105988.0}, {"date": "2017-10-02", "close": 1.23, "volume": 188528.0}, {"date": "2017-10-03", "close": 1.23, "volume": 72537.0}, {"date": "2017-10-04", "close": 1.23, "volume": 81391.0}, {"date": "2017-10-05", "close": 1.22, "volume": 267891.0}, {"date": "2017-10-06", "close": 1.23, "volume": 81372.0}, {"date": "2017-10-09", "close": 1.235, "volume": 89891.0}, {"date": "2017-10-10", "close": 1.22, "volume": 940416.0}, {"date": "2017-10-11", "close": 1.3, "volume": 177655.0}, {"date": "2017-10-12", "close": 1.29, "volume": 27290.0}, {"date": "2017-10-13", "close": 1.35, "volume": 123483.0}, {"date": "2017-10-16", "close": 1.35, "volume": 110262.0}, {"date": "2017-10-17", "close": 1.35, "volume": 1570172.0}, {"date": "2017-10-18", "close": 1.35, "volume": 47144.0}, {"date": "2017-10-19", "close": 1.35, "volume": 149235.0}, {"date": "2017-10-20", "close": 1.35, "volume": 49482.0}, {"date": "2017-10-23", "close": 1.34, "volume": 5861224.0}, {"date": "2017-10-24", "close": 1.35, "volume": 45504.0}, {"date": "2017-10-25", "close": 1.36, "volume": 159113.0}, {"date": "2017-10-26", "close": 1.4, "volume": 370438.0}, {"date": "2017-10-27", "close": 1.405, "volume": 26565.0}, {"date": "2017-10-30", "close": 1.455, "volume": 51441.0}, {"date": "2017-10-31", "close": 1.46, "volume": 199965.0}, {"date": "2017-11-01", "close": 1.48, "volume": 1981373.0}, {"date": "2017-11-02", "close": 1.47, "volume": 40861.0}, {"date": "2017-11-03", "close": 1.46, "volume": 111471.0}, {"date": "2017-11-06", "close": 1.46, "volume": 119755.0}, {"date": "2017-11-07", "close": 1.485, "volume": 82842.0}, {"date": "2017-11-08", "close": 1.49, "volume": 556499.0}, {"date": "2017-11-09", "close": 1.49, "volume": 43487.0}, {"date": "2017-11-10", "close": 1.48, "volume": 9026.0}, {"date": "2017-11-13", "close": 1.45, "volume": 32961.0}, {"date": "2017-11-14", "close": 1.49, "volume": 100403.0}, {"date": "2017-11-15", "close": 1.45, "volume": 75150.0}, {"date": "2017-11-16", "close": 1.455, "volume": 59726.0}, {"date": "2017-11-17", "close": 1.485, "volume": 32752.0}, {"date": "2017-11-20", "close": 1.48, "volume": 37423.0}, {"date": "2017-11-21", "close": 1.485, "volume": 7246.0}, {"date": "2017-11-22", "close": 1.48, "volume": 55095.0}, {"date": "2017-11-23", "close": 1.46, "volume": 197357.0}, {"date": "2017-11-24", "close": 1.455, "volume": 153666.0}, {"date": "2017-11-27", "close": 1.45, "volume": 13772.0}, {"date": "2017-11-28", "close": 1.45, "volume": 166963.0}, {"date": "2017-11-29", "close": 1.44, "volume": 120635.0}, {"date": "2017-11-30", "close": 1.4, "volume": 219553.0}, {"date": "2017-12-01", "close": 1.43, "volume": 40910.0}, {"date": "2017-12-04", "close": 1.41, "volume": 120770.0}, {"date": "2017-12-05", "close": 1.41, "volume": 123646.0}, {"date": "2017-12-06", "close": 1.41, "volume": 154217.0}, {"date": "2017-12-07", "close": 1.405, "volume": 102647.0}, {"date": "2017-12-08", "close": 1.395, "volume": 165665.0}, {"date": "2017-12-11", "close": 1.395, "volume": 3096515.0}, {"date": "2017-12-12", "close": 1.4, "volume": 141241.0}, {"date": "2017-12-13", "close": 1.395, "volume": 34037.0}, {"date": "2017-12-14", "close": 1.4, "volume": 17282.0}, {"date": "2017-12-15", "close": 1.39, "volume": 97155.0}, {"date": "2017-12-18", "close": 1.395, "volume": 44638.0}, {"date": "2017-12-19", "close": 1.4, "volume": 9130.0}, {"date": "2017-12-20", "close": 1.4, "volume": 25589.0}, {"date": "2017-12-21", "close": 1.4, "volume": 45003.0}, {"date": "2017-12-22", "close": 1.395, "volume": 1559108.0}, {"date": "2017-12-28", "close": 1.41, "volume": 417494.0}, {"date": "2017-12-29", "close": 1.41, "volume": 45987.0}, {"date": "2018-01-02", "close": 1.43, "volume": 360.0}, {"date": "2018-01-03", "close": 1.405, "volume": 86845.0}, {"date": "2018-01-04", "close": 1.47, "volume": 233.0}, {"date": "2018-01-05", "close": 1.43, "volume": 11551.0}, {"date": "2018-01-08", "close": 1.415, "volume": 22187.0}, {"date": "2018-01-09", "close": 1.44, "volume": 6700.0}, {"date": "2018-01-10", "close": 1.425, "volume": 7300.0}, {"date": "2018-01-11", "close": 1.42, "volume": 273745.0}, {"date": "2018-01-12", "close": 1.405, "volume": 53151.0}, {"date": "2018-01-15", "close": 1.41, "volume": 20991.0}, {"date": "2018-01-16", "close": 1.39, "volume": 9899.0}, {"date": "2018-01-17", "close": 1.405, "volume": 458473.0}, {"date": "2018-01-18", "close": 1.395, "volume": 48119.0}, {"date": "2018-01-19", "close": 1.385, "volume": 28593.0}, {"date": "2018-01-22", "close": 1.38, "volume": 97189.0}, {"date": "2018-01-23", "close": 1.38, "volume": 126556.0}, {"date": "2018-01-24", "close": 1.375, "volume": 11428.0}, {"date": "2018-01-25", "close": 1.38, "volume": 19138.0}, {"date": "2018-01-29", "close": 1.38, "volume": 5512.0}, {"date": "2018-01-30", "close": 1.38, "volume": 7806.0}, {"date": "2018-01-31", "close": 1.38, "volume": 240461.0}, {"date": "2018-02-01", "close": 1.44, "volume": 99288.0}, {"date": "2018-02-02", "close": 1.415, "volume": 681.0}, {"date": "2018-02-05", "close": 1.37, "volume": 37698.0}, {"date": "2018-02-06", "close": 1.32, "volume": 69448.0}, {"date": "2018-02-07", "close": 1.33, "volume": 1059224.0}, {"date": "2018-02-08", "close": 1.325, "volume": 123758.0}, {"date": "2018-02-09", "close": 1.3, "volume": 213844.0}, {"date": "2018-02-12", "close": 1.315, "volume": 208630.0}, {"date": "2018-02-13", "close": 1.31, "volume": 70485.0}, {"date": "2018-02-14", "close": 1.31, "volume": 51013.0}, {"date": "2018-02-15", "close": 1.4, "volume": 8391.0}, {"date": "2018-02-16", "close": 1.4, "volume": 10723.0}, {"date": "2018-02-19", "close": 1.38, "volume": 18817.0}, {"date": "2018-02-20", "close": 1.37, "volume": 19767.0}, {"date": "2018-02-21", "close": 1.38, "volume": 9237.0}, {"date": "2018-02-22", "close": 1.35, "volume": 53967.0}, {"date": "2018-02-23", "close": 1.365, "volume": 31169.0}, {"date": "2018-02-26", "close": 1.38, "volume": 37169.0}, {"date": "2018-02-27", "close": 1.4, "volume": 118234.0}, {"date": "2018-02-28", "close": 1.44, "volume": 451377.0}, {"date": "2018-03-01", "close": 1.43, "volume": 40805.0}, {"date": "2018-03-02", "close": 1.43, "volume": 49362.0}, {"date": "2018-03-05", "close": 1.42, "volume": 27754.0}, {"date": "2018-03-06", "close": 1.41, "volume": 44672.0}, {"date": "2018-03-07", "close": 1.4, "volume": 37451.0}, {"date": "2018-03-08", "close": 1.4, "volume": 78765.0}, {"date": "2018-03-09", "close": 1.43, "volume": 1019.0}, {"date": "2018-03-12", "close": 1.43, "volume": 18980.0}, {"date": "2018-03-13", "close": 1.41, "volume": 20797.0}, {"date": "2018-03-14", "close": 1.43, "volume": 122290.0}, {"date": "2018-03-15", "close": 1.405, "volume": 31910.0}, {"date": "2018-03-16", "close": 1.395, "volume": 136268.0}, {"date": "2018-03-19", "close": 1.43, "volume": 12987.0}, {"date": "2018-03-20", "close": 1.4, "volume": 28516.0}, {"date": "2018-03-21", "close": 1.4, "volume": 47574.0}, {"date": "2018-03-22", "close": 1.43, "volume": 12096.0}, {"date": "2018-03-23", "close": 1.41, "volume": 11582.0}, {"date": "2018-03-26", "close": 1.4, "volume": 224824.0}, {"date": "2018-03-27", "close": 1.41, "volume": 114723.0}, {"date": "2018-03-28", "close": 1.425, "volume": 33749.0}, {"date": "2018-03-29", "close": 1.42, "volume": 1493653.0}, {"date": "2018-04-03", "close": 1.4, "volume": 126556.0}, {"date": "2018-04-04", "close": 1.4, "volume": 72897.0}, {"date": "2018-04-05", "close": 1.4, "volume": 175968.0}, {"date": "2018-04-06", "close": 1.39, "volume": 574994.0}, {"date": "2018-04-09", "close": 1.39, "volume": 20258.0}, {"date": "2018-04-10", "close": 1.385, "volume": 100027.0}, {"date": "2018-04-11", "close": 1.375, "volume": 21291.0}, {"date": "2018-04-12", "close": 1.36, "volume": 184556.0}, {"date": "2018-04-13", "close": 1.365, "volume": 77212.0}, {"date": "2018-04-16", "close": 1.43, "volume": 5413042.0}, {"date": "2018-04-17", "close": 1.39, "volume": 83997.0}, {"date": "2018-04-18", "close": 1.43, "volume": 352986.0}, {"date": "2018-04-19", "close": 1.45, "volume": 29471.0}, {"date": "2018-04-20", "close": 1.405, "volume": 9519056.0}, {"date": "2018-04-23", "close": 1.42, "volume": 101118.0}, {"date": "2018-04-24", "close": 1.43, "volume": 149417.0}, {"date": "2018-04-26", "close": 1.405, "volume": 134117.0}, {"date": "2018-04-27", "close": 1.4, "volume": 110019.0}, {"date": "2018-04-30", "close": 1.415, "volume": 37715.0}, {"date": "2018-05-01", "close": 1.38, "volume": 164396.0}, {"date": "2018-05-02", "close": 1.345, "volume": 117428.0}, {"date": "2018-05-03", "close": 1.335, "volume": 1611151.0}, {"date": "2018-05-04", "close": 1.34, "volume": 264063.0}, {"date": "2018-05-07", "close": 1.325, "volume": 188560.0}, {"date": "2018-05-08", "close": 1.31, "volume": 232802.0}, {"date": "2018-05-09", "close": 1.295, "volume": 394580.0}, {"date": "2018-05-10", "close": 1.31, "volume": 72665.0}, {"date": "2018-05-11", "close": 1.33, "volume": 31019.0}, {"date": "2018-05-14", "close": 1.34, "volume": 5903.0}, {"date": "2018-05-15", "close": 1.305, "volume": 123969.0}, {"date": "2018-05-16", "close": 1.35, "volume": 13337.0}, {"date": "2018-05-17", "close": 1.35, "volume": 94086.0}, {"date": "2018-05-18", "close": 1.33, "volume": 21256.0}, {"date": "2018-05-21", "close": 1.32, "volume": 22233.0}, {"date": "2018-05-22", "close": 1.32, "volume": 3360.0}, {"date": "2018-05-23", "close": 1.305, "volume": 209121.0}, {"date": "2018-05-24", "close": 1.315, "volume": 59807.0}, {"date": "2018-05-25", "close": 1.31, "volume": 58590.0}, {"date": "2018-05-28", "close": 1.31, "volume": 268403.0}, {"date": "2018-05-29", "close": 1.31, "volume": 154754.0}, {"date": "2018-05-30", "close": 1.335, "volume": 181227.0}, {"date": "2018-05-31", "close": 1.32, "volume": 17338.0}, {"date": "2018-06-01", "close": 1.3, "volume": 203222.0}, {"date": "2018-06-04", "close": 1.3, "volume": 4094576.0}, {"date": "2018-06-05", "close": 1.31, "volume": 9247.0}, {"date": "2018-06-06", "close": 1.345, "volume": 31547.0}, {"date": "2018-06-07", "close": 1.31, "volume": 531.0}, {"date": "2018-06-08", "close": 1.305, "volume": 369795.0}, {"date": "2018-06-12", "close": 1.275, "volume": 223.0}, {"date": "2018-06-13", "close": 1.295, "volume": 74287.0}, {"date": "2018-06-14", "close": 1.29, "volume": 41448.0}, {"date": "2018-06-15", "close": 1.335, "volume": 140701.0}, {"date": "2018-06-18", "close": 1.29, "volume": 5970.0}, {"date": "2018-06-19", "close": 1.34, "volume": 121301.0}, {"date": "2018-06-20", "close": 1.28, "volume": 201084.0}, {"date": "2018-06-21", "close": 1.25, "volume": 115286.0}, {"date": "2018-06-22", "close": 1.24, "volume": 432308.0}, {"date": "2018-06-25", "close": 1.28, "volume": 104591.0}, {"date": "2018-06-26", "close": 1.285, "volume": 45905.0}, {"date": "2018-06-27", "close": 1.3, "volume": 27828.0}, {"date": "2018-06-28", "close": 1.32, "volume": 87453.0}, {"date": "2018-06-29", "close": 1.32, "volume": 247244.0}, {"date": "2018-07-02", "close": 1.275, "volume": 36131.0}, {"date": "2018-07-03", "close": 1.265, "volume": 8600.0}, {"date": "2018-07-04", "close": 1.28, "volume": 16122.0}, {"date": "2018-07-05", "close": 1.265, "volume": 57195.0}, {"date": "2018-07-09", "close": 1.26, "volume": 5125.0}, {"date": "2018-07-10", "close": 1.26, "volume": 130778.0}, {"date": "2018-07-11", "close": 1.24, "volume": 24752.0}, {"date": "2018-07-13", "close": 1.24, "volume": 9422.0}, {"date": "2018-07-16", "close": 1.235, "volume": 24756.0}, {"date": "2018-07-17", "close": 1.25, "volume": 11719.0}, {"date": "2018-07-18", "close": 1.245, "volume": 28831.0}, {"date": "2018-07-19", "close": 1.235, "volume": 5497015.0}, {"date": "2018-07-20", "close": 1.24, "volume": 893735.0}, {"date": "2018-07-23", "close": 1.225, "volume": 582.0}, {"date": "2018-07-24", "close": 1.22, "volume": 79009.0}, {"date": "2018-07-25", "close": 1.22, "volume": 132984.0}, {"date": "2018-07-26", "close": 1.22, "volume": 33002.0}, {"date": "2018-07-27", "close": 1.22, "volume": 3564.0}, {"date": "2018-07-30", "close": 1.22, "volume": 68121.0}, {"date": "2018-07-31", "close": 1.2, "volume": 127284.0}, {"date": "2018-08-01", "close": 1.2, "volume": 32374.0}, {"date": "2018-08-02", "close": 1.165, "volume": 50603.0}, {"date": "2018-08-03", "close": 1.165, "volume": 11377.0}, {"date": "2018-08-06", "close": 1.15, "volume": 31969.0}, {"date": "2018-08-07", "close": 1.16, "volume": 48280.0}, {"date": "2018-08-08", "close": 1.19, "volume": 125601.0}, {"date": "2018-08-09", "close": 1.185, "volume": 20763.0}, {"date": "2018-08-10", "close": 1.2, "volume": 51811.0}, {"date": "2018-08-13", "close": 1.18, "volume": 819.0}, {"date": "2018-08-14", "close": 1.175, "volume": 51835.0}, {"date": "2018-08-15", "close": 1.16, "volume": 29818.0}, {"date": "2018-08-16", "close": 1.16, "volume": 50359.0}, {"date": "2018-08-17", "close": 1.16, "volume": 17779.0}, {"date": "2018-08-20", "close": 1.16, "volume": 11850.0}, {"date": "2018-08-21", "close": 1.19, "volume": 39042.0}, {"date": "2018-08-22", "close": 1.175, "volume": 84833.0}, {"date": "2018-08-23", "close": 1.22, "volume": 880417.0}, {"date": "2018-08-24", "close": 1.21, "volume": 341010.0}, {"date": "2018-08-27", "close": 1.2, "volume": 19610.0}, {"date": "2018-08-28", "close": 1.235, "volume": 26095.0}, {"date": "2018-08-29", "close": 1.23, "volume": 32139.0}, {"date": "2018-08-30", "close": 1.2, "volume": 51729.0}, {"date": "2018-08-31", "close": 1.22, "volume": 338832.0}, {"date": "2018-09-03", "close": 1.195, "volume": 35472.0}, {"date": "2018-09-04", "close": 1.23, "volume": 347306.0}, {"date": "2018-09-05", "close": 1.21, "volume": 10271.0}, {"date": "2018-09-06", "close": 1.235, "volume": 31840.0}, {"date": "2018-09-07", "close": 1.195, "volume": 14883.0}, {"date": "2018-09-10", "close": 1.23, "volume": 48090.0}, {"date": "2018-09-11", "close": 1.195, "volume": 6449.0}, {"date": "2018-09-12", "close": 1.22, "volume": 2138.0}, {"date": "2018-09-13", "close": 1.195, "volume": 723185.0}, {"date": "2018-09-14", "close": 1.195, "volume": 361747.0}, {"date": "2018-09-17", "close": 1.2, "volume": 28926.0}, {"date": "2018-09-18", "close": 1.185, "volume": 98834.0}, {"date": "2018-09-19", "close": 1.19, "volume": 77277.0}, {"date": "2018-09-20", "close": 1.17, "volume": 44839.0}, {"date": "2018-09-21", "close": 1.165, "volume": 50546.0}, {"date": "2018-09-24", "close": 1.17, "volume": 2698.0}, {"date": "2018-09-25", "close": 1.17, "volume": 64378.0}, {"date": "2018-09-26", "close": 1.17, "volume": 152174.0}, {"date": "2018-09-27", "close": 1.17, "volume": 4273.0}, {"date": "2018-09-28", "close": 1.175, "volume": 177006.0}, {"date": "2018-10-01", "close": 1.19, "volume": 6120.0}, {"date": "2018-10-03", "close": 1.16, "volume": 1061596.0}, {"date": "2018-10-04", "close": 1.16, "volume": 25752.0}, {"date": "2018-10-05", "close": 1.16, "volume": 25708.0}, {"date": "2018-10-08", "close": 1.16, "volume": 22939.0}, {"date": "2018-10-10", "close": 1.18, "volume": 50814.0}, {"date": "2018-10-11", "close": 1.175, "volume": 27132.0}, {"date": "2018-10-12", "close": 1.165, "volume": 17120.0}, {"date": "2018-10-15", "close": 1.14, "volume": 123585.0}, {"date": "2018-10-16", "close": 1.135, "volume": 23188.0}, {"date": "2018-10-17", "close": 1.13, "volume": 2002556.0}, {"date": "2018-10-18", "close": 1.135, "volume": 16861.0}, {"date": "2018-10-19", "close": 1.135, "volume": 34467.0}, {"date": "2018-10-22", "close": 1.13, "volume": 3994.0}, {"date": "2018-10-23", "close": 1.12, "volume": 61818.0}, {"date": "2018-10-24", "close": 1.13, "volume": 51737.0}, {"date": "2018-10-25", "close": 1.12, "volume": 12197.0}, {"date": "2018-10-26", "close": 1.13, "volume": 37459.0}, {"date": "2018-10-29", "close": 1.11, "volume": 681822.0}, {"date": "2018-10-30", "close": 1.13, "volume": 25295.0}, {"date": "2018-10-31", "close": 1.105, "volume": 21376.0}, {"date": "2018-11-01", "close": 1.05, "volume": 7017807.0}, {"date": "2018-11-02", "close": 1.12, "volume": 8431639.0}, {"date": "2018-11-05", "close": 1.075, "volume": 14854.0}, {"date": "2018-11-06", "close": 1.11, "volume": 53683.0}, {"date": "2018-11-07", "close": 1.06, "volume": 152322.0}, {"date": "2018-11-08", "close": 1.1, "volume": 15298.0}, {"date": "2018-11-09", "close": 1.09, "volume": 3758.0}, {"date": "2018-11-12", "close": 1.08, "volume": 17877.0}, {"date": "2018-11-13", "close": 1.08, "volume": 217658.0}, {"date": "2018-11-14", "close": 1.09, "volume": 40086.0}, {"date": "2018-11-15", "close": 1.09, "volume": 7625.0}, {"date": "2018-11-16", "close": 1.09, "volume": 80515.0}, {"date": "2018-11-19", "close": 1.08, "volume": 112785.0}, {"date": "2018-11-20", "close": 1.07, "volume": 77273.0}, {"date": "2018-11-21", "close": 1.06, "volume": 370445.0}, {"date": "2018-11-22", "close": 1.09, "volume": 106919.0}, {"date": "2018-11-23", "close": 1.08, "volume": 167408.0}, {"date": "2018-11-26", "close": 1.07, "volume": 8964.0}, {"date": "2018-11-27", "close": 1.065, "volume": 52678.0}, {"date": "2018-11-28", "close": 1.05, "volume": 62231.0}, {"date": "2018-11-29", "close": 1.07, "volume": 8836.0}, {"date": "2018-11-30", "close": 1.05, "volume": 202009.0}, {"date": "2018-12-03", "close": 1.04, "volume": 55421.0}, {"date": "2018-12-04", "close": 1.04, "volume": 66555.0}, {"date": "2018-12-05", "close": 1.04, "volume": 181753.0}, {"date": "2018-12-06", "close": 1.035, "volume": 8894.0}, {"date": "2018-12-07", "close": 1.035, "volume": 543093.0}, {"date": "2018-12-10", "close": 1.02, "volume": 33331.0}, {"date": "2018-12-11", "close": 1.025, "volume": 9519.0}, {"date": "2018-12-12", "close": 1.03, "volume": 41983.0}, {"date": "2018-12-13", "close": 1.01, "volume": 177248.0}, {"date": "2018-12-14", "close": 1.01, "volume": 21789.0}, {"date": "2018-12-17", "close": 1.015, "volume": 152279.0}, {"date": "2018-12-18", "close": 0.99, "volume": 10889.0}, {"date": "2018-12-19", "close": 0.99, "volume": 218192.0}, {"date": "2018-12-20", "close": 0.99, "volume": 17329.0}, {"date": "2018-12-21", "close": 0.98, "volume": 644354.0}, {"date": "2018-12-27", "close": 0.98, "volume": 30758.0}, {"date": "2018-12-28", "close": 0.975, "volume": 12052.0}, {"date": "2018-12-31", "close": 0.975, "volume": 9186.0}, {"date": "2019-01-02", "close": 0.965, "volume": 321399.0}, {"date": "2019-01-03", "close": 0.97, "volume": 3126.0}, {"date": "2019-01-04", "close": 0.965, "volume": 2859.0}, {"date": "2019-01-07", "close": 0.98, "volume": 20109.0}, {"date": "2019-01-08", "close": 1.015, "volume": 13270.0}, {"date": "2019-01-09", "close": 1.015, "volume": 1404.0}, {"date": "2019-01-10", "close": 1.05, "volume": 14637.0}, {"date": "2019-01-11", "close": 1.06, "volume": 6979.0}, {"date": "2019-01-14", "close": 1.03, "volume": 22093.0}, {"date": "2019-01-15", "close": 1.025, "volume": 26917.0}, {"date": "2019-01-16", "close": 1.03, "volume": 49482.0}, {"date": "2019-01-17", "close": 1.02, "volume": 207570.0}, {"date": "2019-01-18", "close": 1.02, "volume": 106777.0}, {"date": "2019-01-21", "close": 1.03, "volume": 13132.0}, {"date": "2019-01-22", "close": 1.06, "volume": 131457.0}, {"date": "2019-01-23", "close": 1.07, "volume": 26155.0}, {"date": "2019-01-24", "close": 1.055, "volume": 10517.0}, {"date": "2019-01-25", "close": 1.06, "volume": 33822.0}, {"date": "2019-01-29", "close": 1.065, "volume": 44411.0}, {"date": "2019-01-30", "close": 1.04, "volume": 42399.0}, {"date": "2019-01-31", "close": 1.065, "volume": 230219.0}, {"date": "2019-02-01", "close": 1.04, "volume": 14321.0}, {"date": "2019-02-04", "close": 1.04, "volume": 11576.0}, {"date": "2019-02-05", "close": 1.03, "volume": 179879.0}, {"date": "2019-02-06", "close": 1.03, "volume": 29854.0}, {"date": "2019-02-07", "close": 1.01, "volume": 60850.0}, {"date": "2019-02-08", "close": 1.005, "volume": 41693.0}, {"date": "2019-02-11", "close": 1.01, "volume": 14148.0}, {"date": "2019-02-12", "close": 1.01, "volume": 280.0}, {"date": "2019-02-13", "close": 1.0, "volume": 242703.0}, {"date": "2019-02-14", "close": 1.02, "volume": 65403.0}, {"date": "2019-02-15", "close": 0.99, "volume": 55424.0}, {"date": "2019-02-18", "close": 1.0, "volume": 5371.0}, {"date": "2019-02-19", "close": 0.99, "volume": 13129.0}, {"date": "2019-02-20", "close": 1.0, "volume": 1004050.0}, {"date": "2019-02-21", "close": 1.0, "volume": 290.0}, {"date": "2019-02-22", "close": 1.0, "volume": 1.0}, {"date": "2019-02-25", "close": 0.99, "volume": 48775.0}, {"date": "2019-02-26", "close": 0.975, "volume": 292017.0}, {"date": "2019-02-27", "close": 0.965, "volume": 126022.0}, {"date": "2019-02-28", "close": 0.95, "volume": 218277.0}, {"date": "2019-03-01", "close": 0.95, "volume": 1032666.0}, {"date": "2019-03-04", "close": 0.965, "volume": 5890.0}, {"date": "2019-03-05", "close": 0.965, "volume": 32266.0}, {"date": "2019-03-07", "close": 0.99, "volume": 26416.0}, {"date": "2019-03-08", "close": 0.965, "volume": 193009.0}, {"date": "2019-03-11", "close": 0.96, "volume": 244536.0}, {"date": "2019-03-12", "close": 0.95, "volume": 510177.0}, {"date": "2019-03-13", "close": 0.95, "volume": 66360.0}, {"date": "2019-03-14", "close": 0.96, "volume": 347089.0}, {"date": "2019-03-15", "close": 0.98, "volume": 11747266.0}, {"date": "2019-03-18", "close": 0.97, "volume": 981675.0}, {"date": "2019-03-19", "close": 0.97, "volume": 42730.0}, {"date": "2019-03-20", "close": 0.96, "volume": 175666.0}, {"date": "2019-03-21", "close": 0.965, "volume": 2534900.0}, {"date": "2019-03-22", "close": 0.965, "volume": 83972.0}, {"date": "2019-03-25", "close": 0.96, "volume": 940010.0}, {"date": "2019-03-26", "close": 0.945, "volume": 254180.0}, {"date": "2019-03-27", "close": 0.975, "volume": 778907.0}, {"date": "2019-03-28", "close": 0.995, "volume": 24623.0}, {"date": "2019-03-29", "close": 1.02, "volume": 85360.0}, {"date": "2019-04-01", "close": 1.03, "volume": 88604.0}, {"date": "2019-04-02", "close": 1.0, "volume": 12949694.0}, {"date": "2019-04-03", "close": 1.01, "volume": 87457.0}, {"date": "2019-04-04", "close": 0.995, "volume": 1920857.0}, {"date": "2019-04-05", "close": 0.985, "volume": 46480.0}, {"date": "2019-04-08", "close": 1.0, "volume": 41903.0}, {"date": "2019-04-09", "close": 1.01, "volume": 7777.0}, {"date": "2019-04-10", "close": 1.01, "volume": 5998.0}, {"date": "2019-04-11", "close": 0.99, "volume": 75458.0}, {"date": "2019-04-12", "close": 1.0, "volume": 26761.0}, {"date": "2019-04-15", "close": 1.0, "volume": 33126.0}, {"date": "2019-04-16", "close": 1.0, "volume": 41186.0}, {"date": "2019-04-17", "close": 1.0, "volume": 300688.0}, {"date": "2019-04-18", "close": 0.99, "volume": 2218815.0}, {"date": "2019-04-23", "close": 0.985, "volume": 204784.0}, {"date": "2019-04-24", "close": 0.99, "volume": 179750.0}, {"date": "2019-04-26", "close": 0.99, "volume": 53442.0}, {"date": "2019-04-29", "close": 0.99, "volume": 102002.0}, {"date": "2019-04-30", "close": 1.015, "volume": 1288620.0}, {"date": "2019-05-01", "close": 1.02, "volume": 45384.0}, {"date": "2019-05-02", "close": 1.025, "volume": 82525.0}, {"date": "2019-05-03", "close": 1.0, "volume": 76120.0}, {"date": "2019-05-06", "close": 1.0, "volume": 27561.0}, {"date": "2019-05-07", "close": 1.0, "volume": 45652.0}, {"date": "2019-05-08", "close": 1.0, "volume": 40808.0}, {"date": "2019-05-09", "close": 0.995, "volume": 91910.0}, {"date": "2019-05-10", "close": 0.98, "volume": 8096494.0}, {"date": "2019-05-13", "close": 1.0, "volume": 137661.0}, {"date": "2019-05-14", "close": 1.015, "volume": 28328.0}, {"date": "2019-05-15", "close": 1.0, "volume": 150813.0}, {"date": "2019-05-16", "close": 1.01, "volume": 1687276.0}, {"date": "2019-05-17", "close": 1.04, "volume": 160900.0}, {"date": "2019-05-20", "close": 1.05, "volume": 237459.0}, {"date": "2019-05-21", "close": 1.07, "volume": 274149.0}, {"date": "2019-05-22", "close": 1.17, "volume": 7249634.0}, {"date": "2019-05-23", "close": 1.11, "volume": 142653.0}, {"date": "2019-05-24", "close": 1.13, "volume": 152252.0}, {"date": "2019-05-27", "close": 1.11, "volume": 2525627.0}, {"date": "2019-05-28", "close": 1.165, "volume": 650327.0}, {"date": "2019-05-29", "close": 1.16, "volume": 60294.0}, {"date": "2019-05-30", "close": 1.155, "volume": 101376.0}, {"date": "2019-05-31", "close": 1.165, "volume": 107479.0}, {"date": "2019-06-03", "close": 1.165, "volume": 35201.0}, {"date": "2019-06-04", "close": 1.11, "volume": 30497.0}, {"date": "2019-06-05", "close": 1.15, "volume": 4122244.0}, {"date": "2019-06-06", "close": 1.15, "volume": 16838.0}, {"date": "2019-06-07", "close": 1.145, "volume": 20603.0}, {"date": "2019-06-11", "close": 1.225, "volume": 228452.0}, {"date": "2019-06-12", "close": 1.235, "volume": 209052.0}, {"date": "2019-06-13", "close": 1.215, "volume": 342912.0}, {"date": "2019-06-14", "close": 1.2, "volume": 94941.0}, {"date": "2019-06-17", "close": 1.2, "volume": 72277.0}, {"date": "2019-06-18", "close": 1.21, "volume": 117837.0}, {"date": "2019-06-19", "close": 1.195, "volume": 705555.0}, {"date": "2019-06-20", "close": 1.175, "volume": 272700.0}, {"date": "2019-06-21", "close": 1.12, "volume": 2386915.0}, {"date": "2019-06-24", "close": 1.15, "volume": 56115.0}, {"date": "2019-06-25", "close": 1.15, "volume": 44908.0}, {"date": "2019-06-26", "close": 1.14, "volume": 403637.0}, {"date": "2019-06-27", "close": 1.13, "volume": 21353.0}, {"date": "2019-06-28", "close": 1.12, "volume": 188208.0}, {"date": "2019-07-01", "close": 1.11, "volume": 147922.0}, {"date": "2019-07-02", "close": 1.14, "volume": 89956.0}, {"date": "2019-07-03", "close": 1.14, "volume": 43699.0}, {"date": "2019-07-04", "close": 1.14, "volume": 126739.0}, {"date": "2019-07-05", "close": 1.13, "volume": 65713.0}, {"date": "2019-07-08", "close": 1.16, "volume": 36282.0}, {"date": "2019-07-09", "close": 1.13, "volume": 56883.0}, {"date": "2019-07-10", "close": 1.15, "volume": 19357.0}, {"date": "2019-07-11", "close": 1.17, "volume": 542514.0}, {"date": "2019-07-12", "close": 1.165, "volume": 1501201.0}, {"date": "2019-07-15", "close": 1.15, "volume": 30033.0}, {"date": "2019-07-16", "close": 1.16, "volume": 126638.0}, {"date": "2019-07-17", "close": 1.15, "volume": 122204.0}, {"date": "2019-07-18", "close": 1.14, "volume": 186560.0}, {"date": "2019-07-19", "close": 1.15, "volume": 39999.0}, {"date": "2019-07-22", "close": 1.15, "volume": 128966.0}, {"date": "2019-07-23", "close": 1.15, "volume": 78259.0}, {"date": "2019-07-24", "close": 1.16, "volume": 239656.0}, {"date": "2019-07-25", "close": 1.185, "volume": 124444.0}, {"date": "2019-07-26", "close": 1.175, "volume": 74285.0}, {"date": "2019-07-29", "close": 1.165, "volume": 484231.0}, {"date": "2019-07-30", "close": 1.18, "volume": 1644352.0}, {"date": "2019-07-31", "close": 1.185, "volume": 1805062.0}, {"date": "2019-08-01", "close": 1.17, "volume": 1754779.0}, {"date": "2019-08-02", "close": 1.155, "volume": 292659.0}, {"date": "2019-08-05", "close": 1.155, "volume": 64339.0}, {"date": "2019-08-06", "close": 1.115, "volume": 55978.0}, {"date": "2019-08-07", "close": 1.16, "volume": 4294.0}, {"date": "2019-08-08", "close": 1.125, "volume": 112047.0}, {"date": "2019-08-09", "close": 1.125, "volume": 15205.0}, {"date": "2019-08-12", "close": 1.12, "volume": 45894.0}, {"date": "2019-08-13", "close": 1.155, "volume": 6511.0}, {"date": "2019-08-14", "close": 1.125, "volume": 23721.0}, {"date": "2019-08-15", "close": 1.15, "volume": 51778.0}, {"date": "2019-08-19", "close": 1.13, "volume": 3457228.0}, {"date": "2019-08-20", "close": 1.14, "volume": 10928.0}, {"date": "2019-08-21", "close": 1.115, "volume": 228334.0}, {"date": "2019-08-22", "close": 1.12, "volume": 96961.0}, {"date": "2019-08-23", "close": 1.15, "volume": 104992.0}, {"date": "2019-08-26", "close": 1.125, "volume": 12647.0}, {"date": "2019-08-27", "close": 1.16, "volume": 48743.0}, {"date": "2019-08-28", "close": 1.13, "volume": 14451.0}, {"date": "2019-08-29", "close": 1.145, "volume": 1361753.0}, {"date": "2019-08-30", "close": 1.12, "volume": 259940.0}, {"date": "2019-09-02", "close": 1.135, "volume": 417338.0}, {"date": "2019-09-03", "close": 1.14, "volume": 634353.0}, {"date": "2019-09-04", "close": 1.12, "volume": 412088.0}, {"date": "2019-09-05", "close": 1.12, "volume": 1240390.0}, {"date": "2019-09-06", "close": 1.125, "volume": 473123.0}, {"date": "2019-09-09", "close": 1.175, "volume": 74015.0}, {"date": "2019-09-10", "close": 1.185, "volume": 561318.0}, {"date": "2019-09-11", "close": 1.185, "volume": 36013.0}, {"date": "2019-09-12", "close": 1.18, "volume": 461558.0}, {"date": "2019-09-13", "close": 1.18, "volume": 58313.0}, {"date": "2019-09-16", "close": 1.17, "volume": 98411.0}, {"date": "2019-09-17", "close": 1.18, "volume": 110911.0}, {"date": "2019-09-18", "close": 1.15, "volume": 256987.0}, {"date": "2019-09-19", "close": 1.165, "volume": 75058.0}, {"date": "2019-09-20", "close": 1.16, "volume": 3330008.0}, {"date": "2019-09-23", "close": 1.15, "volume": 18030.0}, {"date": "2019-09-24", "close": 1.15, "volume": 46893.0}, {"date": "2019-09-25", "close": 1.15, "volume": 2289028.0}, {"date": "2019-09-26", "close": 1.15, "volume": 642374.0}, {"date": "2019-09-27", "close": 1.15, "volume": 22072.0}, {"date": "2019-09-30", "close": 1.15, "volume": 149985.0}, {"date": "2019-10-01", "close": 1.155, "volume": 496074.0}, {"date": "2019-10-02", "close": 1.155, "volume": 41217.0}, {"date": "2019-10-03", "close": 1.145, "volume": 97456.0}, {"date": "2019-10-04", "close": 1.17, "volume": 6505.0}, {"date": "2019-10-07", "close": 1.15, "volume": 12745.0}, {"date": "2019-10-09", "close": 1.16, "volume": 55811.0}, {"date": "2019-10-10", "close": 1.17, "volume": 225975.0}, {"date": "2019-10-11", "close": 1.15, "volume": 5847.0}, {"date": "2019-10-14", "close": 1.15, "volume": 11958.0}, {"date": "2019-10-15", "close": 1.15, "volume": 23710.0}, {"date": "2019-10-16", "close": 1.16, "volume": 80682.0}, {"date": "2019-10-17", "close": 1.17, "volume": 125958.0}, {"date": "2019-10-18", "close": 1.185, "volume": 17985124.0}, {"date": "2019-10-21", "close": 1.34, "volume": 30972.0}, {"date": "2019-10-22", "close": 1.205, "volume": 72355.0}, {"date": "2019-10-23", "close": 1.24, "volume": 92211.0}, {"date": "2019-10-24", "close": 1.22, "volume": 11817.0}, {"date": "2019-10-25", "close": 1.235, "volume": 23086.0}, {"date": "2019-10-28", "close": 1.19, "volume": 15024.0}, {"date": "2019-10-29", "close": 1.225, "volume": 402036.0}, {"date": "2019-10-30", "close": 1.195, "volume": 9981.0}, {"date": "2019-10-31", "close": 1.2, "volume": 616245.0}, {"date": "2019-11-01", "close": 1.21, "volume": 42232.0}, {"date": "2019-11-04", "close": 1.2, "volume": 21063.0}, {"date": "2019-11-05", "close": 1.19, "volume": 2074389.0}, {"date": "2019-11-06", "close": 1.2, "volume": 68214.0}, {"date": "2019-11-07", "close": 1.2, "volume": 115394.0}, {"date": "2019-11-08", "close": 1.21, "volume": 63605.0}, {"date": "2019-11-11", "close": 1.2, "volume": 69955.0}, {"date": "2019-11-12", "close": 1.185, "volume": 90572.0}, {"date": "2019-11-13", "close": 1.2, "volume": 6526.0}, {"date": "2019-11-14", "close": 1.21, "volume": 302358.0}, {"date": "2019-11-15", "close": 1.23, "volume": 52889.0}, {"date": "2019-11-18", "close": 1.215, "volume": 394068.0}, {"date": "2019-11-19", "close": 1.23, "volume": 1687493.0}, {"date": "2019-11-20", "close": 1.275, "volume": 84175.0}, {"date": "2019-11-21", "close": 1.27, "volume": 41835.0}, {"date": "2019-11-22", "close": 1.29, "volume": 87236.0}, {"date": "2019-11-25", "close": 1.26, "volume": 33803.0}, {"date": "2019-11-26", "close": 1.255, "volume": 34024.0}, {"date": "2019-11-27", "close": 1.285, "volume": 261034.0}, {"date": "2019-11-28", "close": 1.275, "volume": 34803.0}, {"date": "2019-11-29", "close": 1.28, "volume": 255185.0}, {"date": "2019-12-02", "close": 1.24, "volume": 71014.0}, {"date": "2019-12-03", "close": 1.26, "volume": 546523.0}, {"date": "2019-12-04", "close": 1.245, "volume": 29499.0}, {"date": "2019-12-05", "close": 1.285, "volume": 243559.0}, {"date": "2019-12-06", "close": 1.28, "volume": 320441.0}, {"date": "2019-12-09", "close": 1.27, "volume": 39359.0}, {"date": "2019-12-10", "close": 1.275, "volume": 35700.0}, {"date": "2019-12-11", "close": 1.27, "volume": 9325.0}, {"date": "2019-12-12", "close": 1.24, "volume": 105228.0}, {"date": "2019-12-13", "close": 1.225, "volume": 231071.0}, {"date": "2019-12-16", "close": 1.21, "volume": 3227724.0}, {"date": "2019-12-17", "close": 1.26, "volume": 205910.0}, {"date": "2019-12-18", "close": 1.245, "volume": 285534.0}, {"date": "2019-12-19", "close": 1.27, "volume": 51696.0}, {"date": "2019-12-20", "close": 1.25, "volume": 91266.0}, {"date": "2019-12-23", "close": 1.255, "volume": 14507.0}, {"date": "2019-12-24", "close": 1.25, "volume": 27240.0}, {"date": "2019-12-27", "close": 1.28, "volume": 17124.0}, {"date": "2019-12-30", "close": 1.27, "volume": 600.0}, {"date": "2019-12-31", "close": 1.265, "volume": 8301.0}, {"date": "2020-01-02", "close": 1.28, "volume": 11680.0}, {"date": "2020-01-03", "close": 1.25, "volume": 171994.0}, {"date": "2020-01-06", "close": 1.28, "volume": 2294.0}, {"date": "2020-01-07", "close": 1.27, "volume": 201335.0}, {"date": "2020-01-08", "close": 1.3, "volume": 1009551.0}, {"date": "2020-01-09", "close": 1.3, "volume": 3394647.0}, {"date": "2020-01-10", "close": 1.31, "volume": 8303.0}, {"date": "2020-01-13", "close": 1.285, "volume": 5605.0}, {"date": "2020-01-14", "close": 1.305, "volume": 298508.0}, {"date": "2020-01-15", "close": 1.285, "volume": 38815.0}, {"date": "2020-01-16", "close": 1.3, "volume": 146140.0}, {"date": "2020-01-17", "close": 1.315, "volume": 8024517.0}, {"date": "2020-01-20", "close": 1.305, "volume": 2079646.0}, {"date": "2020-01-21", "close": 1.275, "volume": 59625.0}, {"date": "2020-01-22", "close": 1.35, "volume": 10049499.0}, {"date": "2020-01-23", "close": 1.335, "volume": 40214.0}, {"date": "2020-01-24", "close": 1.295, "volume": 31199.0}, {"date": "2020-01-28", "close": 1.305, "volume": 47463.0}, {"date": "2020-01-29", "close": 1.31, "volume": 74862.0}, {"date": "2020-01-30", "close": 1.33, "volume": 137560.0}, {"date": "2020-01-31", "close": 1.35, "volume": 37176.0}, {"date": "2020-02-03", "close": 1.32, "volume": 17162.0}, {"date": "2020-02-05", "close": 1.3, "volume": 5494.0}, {"date": "2020-02-06", "close": 1.3, "volume": 43730.0}, {"date": "2020-02-07", "close": 1.31, "volume": 28922.0}, {"date": "2020-02-10", "close": 1.3, "volume": 133667.0}, {"date": "2020-02-11", "close": 1.345, "volume": 23544.0}, {"date": "2020-02-12", "close": 1.39, "volume": 12991.0}, {"date": "2020-02-13", "close": 1.305, "volume": 64947.0}, {"date": "2020-02-14", "close": 1.3, "volume": 157350.0}, {"date": "2020-02-17", "close": 1.305, "volume": 74344.0}, {"date": "2020-02-18", "close": 1.3, "volume": 28002.0}, {"date": "2020-02-19", "close": 1.34, "volume": 19169.0}, {"date": "2020-02-20", "close": 1.34, "volume": 35129.0}, {"date": "2020-02-21", "close": 1.3, "volume": 468210.0}, {"date": "2020-02-24", "close": 1.35, "volume": 2379762.0}, {"date": "2020-02-25", "close": 1.36, "volume": 69091.0}, {"date": "2020-02-26", "close": 1.3, "volume": 1161802.0}, {"date": "2020-02-27", "close": 1.31, "volume": 71596.0}, {"date": "2020-02-28", "close": 1.27, "volume": 306946.0}, {"date": "2020-03-02", "close": 1.19, "volume": 128223.0}, {"date": "2020-03-03", "close": 1.22, "volume": 53346.0}, {"date": "2020-03-04", "close": 1.18, "volume": 71562.0}, {"date": "2020-03-05", "close": 1.22, "volume": 59720.0}, {"date": "2020-03-06", "close": 1.135, "volume": 25007.0}, {"date": "2020-03-09", "close": 1.1, "volume": 355361.0}, {"date": "2020-03-10", "close": 1.03, "volume": 52335.0}, {"date": "2020-03-11", "close": 1.1, "volume": 3586793.0}, {"date": "2020-03-12", "close": 1.005, "volume": 32953.0}, {"date": "2020-03-13", "close": 0.94, "volume": 78305.0}, {"date": "2020-03-16", "close": 1.0, "volume": 256502.0}, {"date": "2020-03-17", "close": 0.9, "volume": 1164478.0}, {"date": "2020-03-18", "close": 0.85, "volume": 533350.0}, {"date": "2020-03-19", "close": 0.71, "volume": 2029595.0}, {"date": "2020-03-20", "close": 0.695, "volume": 568115.0}, {"date": "2020-03-23", "close": 0.64, "volume": 373147.0}, {"date": "2020-03-24", "close": 0.56, "volume": 218029.0}, {"date": "2020-03-25", "close": 0.59, "volume": 3131353.0}, {"date": "2020-03-26", "close": 0.775, "volume": 2258912.0}, {"date": "2020-03-27", "close": 0.725, "volume": 1086990.0}, {"date": "2020-03-30", "close": 0.76, "volume": 1116281.0}, {"date": "2020-03-31", "close": 0.88, "volume": 844188.0}, {"date": "2020-04-01", "close": 0.835, "volume": 102106.0}, {"date": "2020-04-02", "close": 0.775, "volume": 42087.0}, {"date": "2020-04-03", "close": 0.825, "volume": 53181.0}, {"date": "2020-04-06", "close": 0.805, "volume": 55841.0}, {"date": "2020-04-07", "close": 0.8, "volume": 39875.0}, {"date": "2020-04-08", "close": 0.82, "volume": 152909.0}, {"date": "2020-04-09", "close": 0.795, "volume": 138417.0}, {"date": "2020-04-14", "close": 0.815, "volume": 2066122.0}, {"date": "2020-04-15", "close": 0.765, "volume": 904549.0}, {"date": "2020-04-16", "close": 0.8, "volume": 402266.0}, {"date": "2020-04-17", "close": 0.785, "volume": 55914.0}, {"date": "2020-04-20", "close": 0.785, "volume": 2104286.0}, {"date": "2020-04-21", "close": 0.75, "volume": 43084.0}, {"date": "2020-04-22", "close": 0.73, "volume": 30212.0}, {"date": "2020-04-23", "close": 0.74, "volume": 44323.0}, {"date": "2020-04-24", "close": 0.775, "volume": 10991.0}, {"date": "2020-04-27", "close": 0.74, "volume": 65015.0}, {"date": "2020-04-28", "close": 0.71, "volume": 51455.0}, {"date": "2020-04-29", "close": 0.71, "volume": 2136209.0}, {"date": "2020-04-30", "close": 0.735, "volume": 2297103.0}, {"date": "2020-05-01", "close": 0.745, "volume": 559090.0}, {"date": "2020-05-04", "close": 0.732, "volume": 121538.0}, {"date": "2020-05-05", "close": 0.79, "volume": 29784.0}, {"date": "2020-05-06", "close": 0.76, "volume": 287390.0}, {"date": "2020-05-07", "close": 0.715, "volume": 2017522.0}, {"date": "2020-05-08", "close": 0.715, "volume": 1456373.0}, {"date": "2020-05-11", "close": 0.71, "volume": 95876.0}, {"date": "2020-05-12", "close": 0.707, "volume": 1787715.0}, {"date": "2020-05-13", "close": 0.72, "volume": 23028.0}, {"date": "2020-05-14", "close": 0.72, "volume": 40583.0}, {"date": "2020-05-15", "close": 0.71, "volume": 38164.0}, {"date": "2020-05-18", "close": 0.715, "volume": 81844.0}, {"date": "2020-05-19", "close": 0.725, "volume": 1833166.0}, {"date": "2020-05-20", "close": 0.73, "volume": 862048.0}, {"date": "2020-05-21", "close": 0.72, "volume": 3131403.0}, {"date": "2020-05-22", "close": 0.71, "volume": 56841.0}, {"date": "2020-05-25", "close": 0.73, "volume": 37111.0}, {"date": "2020-05-26", "close": 0.78, "volume": 2688594.0}, {"date": "2020-05-27", "close": 0.825, "volume": 35484.0}, {"date": "2020-05-28", "close": 0.875, "volume": 196353.0}, {"date": "2020-05-29", "close": 0.9, "volume": 307351.0}, {"date": "2020-06-01", "close": 0.93, "volume": 548710.0}, {"date": "2020-06-02", "close": 0.93, "volume": 19843.0}, {"date": "2020-06-03", "close": 0.95, "volume": 642480.0}, {"date": "2020-06-04", "close": 0.965, "volume": 60152.0}, {"date": "2020-06-05", "close": 0.97, "volume": 79201.0}, {"date": "2020-06-09", "close": 0.96, "volume": 96782.0}, {"date": "2020-06-10", "close": 0.96, "volume": 79394.0}, {"date": "2020-06-11", "close": 0.96, "volume": 1069928.0}, {"date": "2020-06-12", "close": 0.94, "volume": 284577.0}, {"date": "2020-06-15", "close": 0.94, "volume": 149667.0}, {"date": "2020-06-16", "close": 0.965, "volume": 144407.0}, {"date": "2020-06-17", "close": 0.975, "volume": 246479.0}, {"date": "2020-06-18", "close": 0.97, "volume": 59579.0}, {"date": "2020-06-19", "close": 0.97, "volume": 42616.0}, {"date": "2020-06-22", "close": 0.98, "volume": 1077922.0}, {"date": "2020-06-23", "close": 0.98, "volume": 867849.0}, {"date": "2020-06-24", "close": 0.99, "volume": 59323.0}, {"date": "2020-06-25", "close": 0.95, "volume": 121328.0}, {"date": "2020-06-26", "close": 0.97, "volume": 109331.0}, {"date": "2020-06-29", "close": 0.96, "volume": 83824.0}, {"date": "2020-06-30", "close": 0.97, "volume": 681380.0}, {"date": "2020-07-01", "close": 0.96, "volume": 40297.0}, {"date": "2020-07-02", "close": 0.975, "volume": 23198.0}, {"date": "2020-07-03", "close": 0.98, "volume": 30446.0}, {"date": "2020-07-06", "close": 0.985, "volume": 49815.0}, {"date": "2020-07-07", "close": 0.947, "volume": 25974.0}, {"date": "2020-07-08", "close": 0.93, "volume": 180390.0}, {"date": "2020-07-09", "close": 0.895, "volume": 69472.0}, {"date": "2020-07-10", "close": 0.86, "volume": 100484.0}, {"date": "2020-07-13", "close": 0.85, "volume": 40667.0}, {"date": "2020-07-14", "close": 0.81, "volume": 124747.0}, {"date": "2020-07-15", "close": 0.845, "volume": 89539.0}, {"date": "2020-07-16", "close": 0.835, "volume": 43795.0}, {"date": "2020-07-17", "close": 0.82, "volume": 28739.0}, {"date": "2020-07-20", "close": 0.8, "volume": 352480.0}, {"date": "2020-07-21", "close": 0.8, "volume": 727652.0}, {"date": "2020-07-22", "close": 0.81, "volume": 643489.0}, {"date": "2020-07-23", "close": 0.82, "volume": 39871.0}, {"date": "2020-07-24", "close": 0.855, "volume": 27984.0}, {"date": "2020-07-27", "close": 0.85, "volume": 166748.0}, {"date": "2020-07-28", "close": 0.84, "volume": 81555.0}, {"date": "2020-07-29", "close": 0.83, "volume": 18079.0}, {"date": "2020-07-30", "close": 0.85, "volume": 1055709.0}, {"date": "2020-07-31", "close": 0.855, "volume": 2395862.0}, {"date": "2020-08-03", "close": 0.84, "volume": 830841.0}, {"date": "2020-08-04", "close": 0.85, "volume": 2149751.0}, {"date": "2020-08-05", "close": 0.85, "volume": 145945.0}, {"date": "2020-08-06", "close": 0.85, "volume": 525272.0}, {"date": "2020-08-07", "close": 0.88, "volume": 509493.0}, {"date": "2020-08-10", "close": 0.9, "volume": 973342.0}, {"date": "2020-08-11", "close": 0.9, "volume": 315329.0}, {"date": "2020-08-12", "close": 1.0, "volume": 5349825.0}, {"date": "2020-08-13", "close": 1.0, "volume": 3804573.0}, {"date": "2020-08-14", "close": 1.03, "volume": 682328.0}, {"date": "2020-08-17", "close": 1.07, "volume": 54269.0}, {"date": "2020-08-18", "close": 1.05, "volume": 76589.0}, {"date": "2020-08-19", "close": 1.07, "volume": 540.0}, {"date": "2020-08-20", "close": 1.01, "volume": 69529.0}, {"date": "2020-08-21", "close": 1.07, "volume": 98018.0}, {"date": "2020-08-24", "close": 1.035, "volume": 182886.0}, {"date": "2020-08-25", "close": 1.0, "volume": 20431.0}, {"date": "2020-08-26", "close": 1.025, "volume": 749129.0}, {"date": "2020-08-27", "close": 1.045, "volume": 53911.0}, {"date": "2020-08-28", "close": 1.05, "volume": 35177.0}, {"date": "2020-08-31", "close": 1.025, "volume": 3380335.0}, {"date": "2020-09-01", "close": 1.15, "volume": 224261.0}, {"date": "2020-09-02", "close": 1.125, "volume": 259923.0}, {"date": "2020-09-03", "close": 1.09, "volume": 961321.0}, {"date": "2020-09-04", "close": 1.115, "volume": 208258.0}, {"date": "2020-09-07", "close": 1.1, "volume": 39358.0}, {"date": "2020-09-08", "close": 1.105, "volume": 44609.0}, {"date": "2020-09-09", "close": 1.105, "volume": 149089.0}, {"date": "2020-09-10", "close": 1.105, "volume": 363580.0}, {"date": "2020-09-11", "close": 1.125, "volume": 41739.0}, {"date": "2020-09-14", "close": 1.165, "volume": 644056.0}, {"date": "2020-09-15", "close": 1.17, "volume": 67816.0}, {"date": "2020-09-16", "close": 1.24, "volume": 338708.0}, {"date": "2020-09-17", "close": 1.13, "volume": 285480.0}, {"date": "2020-09-18", "close": 1.175, "volume": 352250.0}, {"date": "2020-09-21", "close": 1.2, "volume": 125050.0}, {"date": "2020-09-22", "close": 1.19, "volume": 18957.0}, {"date": "2020-09-23", "close": 1.2, "volume": 40529.0}, {"date": "2020-09-24", "close": 1.2, "volume": 22314.0}, {"date": "2020-09-25", "close": 1.2, "volume": 20404.0}, {"date": "2020-09-28", "close": 1.19, "volume": 266864.0}, {"date": "2020-09-29", "close": 1.2, "volume": 189057.0}, {"date": "2020-09-30", "close": 1.23, "volume": 290141.0}, {"date": "2020-10-01", "close": 1.225, "volume": 45240.0}, {"date": "2020-10-02", "close": 1.21, "volume": 159018.0}, {"date": "2020-10-05", "close": 1.24, "volume": 32846.0}, {"date": "2020-10-06", "close": 1.265, "volume": 85237.0}, {"date": "2020-10-07", "close": 1.27, "volume": 1974.0}, {"date": "2020-10-08", "close": 1.26, "volume": 4021.0}, {"date": "2020-10-09", "close": 1.255, "volume": 210751.0}, {"date": "2020-10-12", "close": 1.2, "volume": 213273.0}, {"date": "2020-10-13", "close": 1.155, "volume": 774374.0}, {"date": "2020-10-14", "close": 1.125, "volume": 626064.0}, {"date": "2020-10-15", "close": 1.105, "volume": 227088.0}, {"date": "2020-10-16", "close": 1.1, "volume": 190900.0}, {"date": "2020-10-19", "close": 1.075, "volume": 267861.0}, {"date": "2020-10-20", "close": 1.07, "volume": 93210.0}, {"date": "2020-10-21", "close": 1.02, "volume": 487346.0}, {"date": "2020-10-22", "close": 0.95, "volume": 259743.0}, {"date": "2020-10-23", "close": 1.0, "volume": 137686.0}, {"date": "2020-10-26", "close": 1.01, "volume": 85803.0}, {"date": "2020-10-27", "close": 1.0, "volume": 306203.0}, {"date": "2020-10-28", "close": 1.005, "volume": 156577.0}, {"date": "2020-10-29", "close": 1.01, "volume": 1334969.0}, {"date": "2020-10-30", "close": 1.07, "volume": 194899.0}, {"date": "2020-11-02", "close": 1.05, "volume": 197848.0}, {"date": "2020-11-03", "close": 1.065, "volume": 41709.0}, {"date": "2020-11-04", "close": 1.075, "volume": 16534.0}, {"date": "2020-11-05", "close": 1.05, "volume": 268356.0}, {"date": "2020-11-06", "close": 1.07, "volume": 99549.0}, {"date": "2020-11-09", "close": 1.055, "volume": 110835.0}, {"date": "2020-11-10", "close": 1.045, "volume": 20117.0}, {"date": "2020-11-11", "close": 1.1, "volume": 55990.0}, {"date": "2020-11-12", "close": 1.1, "volume": 17987.0}, {"date": "2020-11-17", "close": 1.085, "volume": 24928.0}, {"date": "2020-11-18", "close": 1.08, "volume": 118055.0}, {"date": "2020-11-19", "close": 1.06, "volume": 123496.0}, {"date": "2020-11-20", "close": 1.055, "volume": 104131.0}, {"date": "2020-11-23", "close": 1.05, "volume": 8941.0}, {"date": "2020-11-24", "close": 1.05, "volume": 102360.0}, {"date": "2020-11-25", "close": 1.065, "volume": 266142.0}, {"date": "2020-11-26", "close": 1.05, "volume": 66267.0}, {"date": "2020-11-27", "close": 1.035, "volume": 28570.0}, {"date": "2020-11-30", "close": 1.035, "volume": 290652.0}, {"date": "2020-12-01", "close": 1.045, "volume": 59672.0}, {"date": "2020-12-02", "close": 1.05, "volume": 367335.0}, {"date": "2020-12-03", "close": 1.05, "volume": 287729.0}, {"date": "2020-12-04", "close": 1.05, "volume": 28767.0}, {"date": "2020-12-07", "close": 1.05, "volume": 1520593.0}, {"date": "2020-12-08", "close": 1.05, "volume": 176010.0}, {"date": "2020-12-09", "close": 1.06, "volume": 33700.0}, {"date": "2020-12-10", "close": 1.04, "volume": 82145.0}, {"date": "2020-12-11", "close": 1.055, "volume": 87567.0}, {"date": "2020-12-14", "close": 1.08, "volume": 280193.0}, {"date": "2020-12-15", "close": 1.13, "volume": 146222.0}, {"date": "2020-12-16", "close": 1.145, "volume": 33720.0}, {"date": "2020-12-17", "close": 1.15, "volume": 90692.0}, {"date": "2020-12-21", "close": 1.12, "volume": 25576.0}, {"date": "2020-12-22", "close": 1.1, "volume": 4301.0}, {"date": "2020-12-23", "close": 1.115, "volume": 11867.0}, {"date": "2020-12-24", "close": 1.14, "volume": 34509.0}, {"date": "2020-12-29", "close": 1.175, "volume": 53506.0}, {"date": "2020-12-30", "close": 1.2, "volume": 26061.0}, {"date": "2020-12-31", "close": 1.195, "volume": 4928.0}, {"date": "2021-01-04", "close": 1.16, "volume": 20003.0}, {"date": "2021-01-05", "close": 1.19, "volume": 38154.0}, {"date": "2021-01-06", "close": 1.13, "volume": 4662.0}, {"date": "2021-01-07", "close": 1.115, "volume": 16033.0}, {"date": "2021-01-08", "close": 1.155, "volume": 3247.0}, {"date": "2021-01-11", "close": 1.115, "volume": 42929.0}, {"date": "2021-01-12", "close": 1.125, "volume": 19050.0}, {"date": "2021-01-13", "close": 1.11, "volume": 34677.0}, {"date": "2021-01-14", "close": 1.137, "volume": 35842.0}, {"date": "2021-01-15", "close": 1.15, "volume": 18901.0}, {"date": "2021-01-18", "close": 1.14, "volume": 63938.0}, {"date": "2021-01-19", "close": 1.14, "volume": 127314.0}, {"date": "2021-01-20", "close": 1.17, "volume": 47103.0}, {"date": "2021-01-21", "close": 1.23, "volume": 123500.0}, {"date": "2021-01-22", "close": 1.295, "volume": 216229.0}, {"date": "2021-01-25", "close": 1.275, "volume": 45555.0}, {"date": "2021-01-27", "close": 1.27, "volume": 42383.0}, {"date": "2021-01-28", "close": 1.2, "volume": 72509.0}, {"date": "2021-01-29", "close": 1.23, "volume": 326054.0}, {"date": "2021-02-01", "close": 1.27, "volume": 14158.0}, {"date": "2021-02-02", "close": 1.27, "volume": 26003.0}, {"date": "2021-02-03", "close": 1.25, "volume": 68954.0}, {"date": "2021-02-04", "close": 1.235, "volume": 219963.0}, {"date": "2021-02-05", "close": 1.29, "volume": 70033.0}, {"date": "2021-02-08", "close": 1.28, "volume": 172136.0}, {"date": "2021-02-09", "close": 1.25, "volume": 6564.0}, {"date": "2021-02-10", "close": 1.26, "volume": 438228.0}, {"date": "2021-02-11", "close": 1.23, "volume": 33132.0}, {"date": "2021-02-12", "close": 1.265, "volume": 107559.0}, {"date": "2021-02-15", "close": 1.29, "volume": 224805.0}, {"date": "2021-02-16", "close": 1.275, "volume": 102420.0}, {"date": "2021-02-17", "close": 1.26, "volume": 39360.0}, {"date": "2021-02-18", "close": 1.245, "volume": 42953.0}, {"date": "2021-02-19", "close": 1.16, "volume": 79381.0}, {"date": "2021-02-22", "close": 1.185, "volume": 120482.0}, {"date": "2021-02-23", "close": 1.225, "volume": 25347.0}, {"date": "2021-02-24", "close": 1.205, "volume": 46123.0}, {"date": "2021-02-25", "close": 1.2, "volume": 55312.0}, {"date": "2021-02-26", "close": 1.17, "volume": 168541.0}, {"date": "2021-03-01", "close": 1.16, "volume": 153429.0}, {"date": "2021-03-02", "close": 1.16, "volume": 18730.0}, {"date": "2021-03-03", "close": 1.17, "volume": 36775.0}, {"date": "2021-03-04", "close": 1.165, "volume": 43022.0}, {"date": "2021-03-05", "close": 1.155, "volume": 9937.0}, {"date": "2021-03-08", "close": 1.12, "volume": 121054.0}, {"date": "2021-03-09", "close": 1.105, "volume": 4123.0}, {"date": "2021-03-11", "close": 1.145, "volume": 72858.0}, {"date": "2021-03-12", "close": 1.115, "volume": 7227.0}, {"date": "2021-03-15", "close": 1.125, "volume": 63321.0}, {"date": "2021-03-16", "close": 1.14, "volume": 39439.0}, {"date": "2021-03-17", "close": 1.165, "volume": 713018.0}, {"date": "2021-03-18", "close": 1.13, "volume": 5046.0}, {"date": "2021-03-19", "close": 1.165, "volume": 14272.0}, {"date": "2021-03-22", "close": 1.14, "volume": 1159.0}, {"date": "2021-03-23", "close": 1.14, "volume": 98597.0}, {"date": "2021-03-24", "close": 1.14, "volume": 28219.0}, {"date": "2021-03-25", "close": 1.13, "volume": 98152.0}, {"date": "2021-03-26", "close": 1.12, "volume": 70792.0}, {"date": "2021-03-29", "close": 1.115, "volume": 24454.0}, {"date": "2021-03-30", "close": 1.15, "volume": 8561.0}, {"date": "2021-03-31", "close": 1.15, "volume": 287771.0}, {"date": "2021-04-01", "close": 1.14, "volume": 231635.0}, {"date": "2021-04-06", "close": 1.14, "volume": 14890.0}, {"date": "2021-04-07", "close": 1.115, "volume": 101285.0}, {"date": "2021-04-08", "close": 1.12, "volume": 109026.0}, {"date": "2021-04-09", "close": 1.2, "volume": 482298.0}, {"date": "2021-04-12", "close": 1.22, "volume": 111313.0}, {"date": "2021-04-13", "close": 1.2, "volume": 71083.0}, {"date": "2021-04-14", "close": 1.2, "volume": 6835793.0}, {"date": "2021-04-15", "close": 1.195, "volume": 504960.0}, {"date": "2021-04-16", "close": 1.23, "volume": 116540.0}, {"date": "2021-04-19", "close": 1.2, "volume": 430613.0}, {"date": "2021-04-20", "close": 1.205, "volume": 27390.0}, {"date": "2021-04-21", "close": 1.205, "volume": 824998.0}, {"date": "2021-04-22", "close": 1.23, "volume": 38868.0}, {"date": "2021-04-23", "close": 1.245, "volume": 238592.0}, {"date": "2021-04-26", "close": 1.23, "volume": 102734.0}, {"date": "2021-04-27", "close": 1.19, "volume": 34505.0}, {"date": "2021-04-28", "close": 1.24, "volume": 17662.0}, {"date": "2021-04-29", "close": 1.2, "volume": 3661.0}, {"date": "2021-04-30", "close": 1.23, "volume": 37773.0}, {"date": "2021-05-03", "close": 1.21, "volume": 31213.0}, {"date": "2021-05-04", "close": 1.22, "volume": 109212.0}, {"date": "2021-05-05", "close": 1.24, "volume": 57979.0}, {"date": "2021-05-06", "close": 1.24, "volume": 25590.0}, {"date": "2021-05-07", "close": 1.225, "volume": 5933.0}, {"date": "2021-05-10", "close": 1.21, "volume": 12014.0}, {"date": "2021-05-11", "close": 1.21, "volume": 5049.0}, {"date": "2021-05-12", "close": 1.22, "volume": 266461.0}, {"date": "2021-05-13", "close": 1.2, "volume": 60563.0}, {"date": "2021-05-14", "close": 1.225, "volume": 143803.0}, {"date": "2021-05-17", "close": 1.23, "volume": 169112.0}, {"date": "2021-05-18", "close": 1.21, "volume": 9775.0}, {"date": "2021-05-19", "close": 1.22, "volume": 2465.0}, {"date": "2021-05-20", "close": 1.23, "volume": 20033.0}, {"date": "2021-05-21", "close": 1.21, "volume": 22539.0}, {"date": "2021-05-24", "close": 1.23, "volume": 1116342.0}, {"date": "2021-05-25", "close": 1.205, "volume": 20571.0}, {"date": "2021-05-26", "close": 1.195, "volume": 89658.0}, {"date": "2021-05-27", "close": 1.185, "volume": 43450.0}, {"date": "2021-05-28", "close": 1.18, "volume": 56007.0}, {"date": "2021-05-31", "close": 1.195, "volume": 9360.0}, {"date": "2021-06-01", "close": 1.18, "volume": 61995.0}, {"date": "2021-06-02", "close": 1.18, "volume": 3920.0}, {"date": "2021-06-03", "close": 1.2, "volume": 146937.0}, {"date": "2021-06-04", "close": 1.19, "volume": 3187798.0}, {"date": "2021-06-07", "close": 1.18, "volume": 63315.0}, {"date": "2021-06-08", "close": 1.185, "volume": 60121.0}, {"date": "2021-06-09", "close": 1.17, "volume": 202419.0}, {"date": "2021-06-10", "close": 1.19, "volume": 12977.0}, {"date": "2021-06-11", "close": 1.175, "volume": 2287438.0}, {"date": "2021-06-15", "close": 1.2, "volume": 10281.0}, {"date": "2021-06-16", "close": 1.175, "volume": 66299.0}, {"date": "2021-06-17", "close": 1.175, "volume": 630311.0}, {"date": "2021-06-18", "close": 1.165, "volume": 78856.0}, {"date": "2021-06-21", "close": 1.16, "volume": 284339.0}, {"date": "2021-06-22", "close": 1.125, "volume": 386940.0}, {"date": "2021-06-23", "close": 1.195, "volume": 366442.0}, {"date": "2021-06-24", "close": 1.195, "volume": 131412.0}, {"date": "2021-06-25", "close": 1.145, "volume": 373975.0}, {"date": "2021-06-28", "close": 1.195, "volume": 1585.0}, {"date": "2021-06-30", "close": 1.2, "volume": 174898.0}, {"date": "2021-07-01", "close": 1.17, "volume": 66889.0}, {"date": "2021-07-02", "close": 1.175, "volume": 80028.0}, {"date": "2021-07-05", "close": 1.16, "volume": 12020.0}, {"date": "2021-07-06", "close": 1.16, "volume": 99171.0}, {"date": "2021-07-07", "close": 1.15, "volume": 359454.0}, {"date": "2021-07-08", "close": 1.15, "volume": 20683.0}, {"date": "2021-07-09", "close": 1.16, "volume": 13093.0}, {"date": "2021-07-12", "close": 1.15, "volume": 43008.0}, {"date": "2021-07-13", "close": 1.15, "volume": 36209.0}, {"date": "2021-07-14", "close": 1.15, "volume": 172.0}, {"date": "2021-07-15", "close": 1.15, "volume": 143481.0}, {"date": "2021-07-16", "close": 1.15, "volume": 49882.0}, {"date": "2021-07-19", "close": 1.15, "volume": 121501.0}, {"date": "2021-07-20", "close": 1.145, "volume": 90741.0}, {"date": "2021-07-21", "close": 1.15, "volume": 755.0}, {"date": "2021-07-22", "close": 1.18, "volume": 537595.0}, {"date": "2021-07-23", "close": 1.23, "volume": 87514.0}, {"date": "2021-07-26", "close": 1.2, "volume": 245671.0}, {"date": "2021-07-27", "close": 1.16, "volume": 39940.0}, {"date": "2021-07-28", "close": 1.17, "volume": 12466.0}, {"date": "2021-07-29", "close": 1.19, "volume": 63288.0}, {"date": "2021-07-30", "close": 1.175, "volume": 253760.0}, {"date": "2021-08-02", "close": 1.16, "volume": 1725325.0}, {"date": "2021-08-03", "close": 1.22, "volume": 1124736.0}, {"date": "2021-08-04", "close": 1.16, "volume": 130820.0}, {"date": "2021-08-05", "close": 1.2, "volume": 130550.0}, {"date": "2021-08-06", "close": 1.205, "volume": 420040.0}, {"date": "2021-08-09", "close": 1.195, "volume": 3885.0}, {"date": "2021-08-10", "close": 1.2, "volume": 6161.0}, {"date": "2021-08-11", "close": 1.185, "volume": 36334.0}, {"date": "2021-08-12", "close": 1.185, "volume": 1188152.0}, {"date": "2021-08-13", "close": 1.19, "volume": 10201.0}, {"date": "2021-08-16", "close": 1.215, "volume": 34090.0}, {"date": "2021-08-17", "close": 1.185, "volume": 140238.0}, {"date": "2021-08-18", "close": 1.215, "volume": 1037417.0}, {"date": "2021-08-19", "close": 1.21, "volume": 1283.0}, {"date": "2021-08-20", "close": 1.19, "volume": 72836.0}, {"date": "2021-08-23", "close": 1.195, "volume": 1287.0}, {"date": "2021-08-24", "close": 1.18, "volume": 455687.0}, {"date": "2021-08-25", "close": 1.19, "volume": 384792.0}, {"date": "2021-08-26", "close": 1.18, "volume": 392377.0}, {"date": "2021-08-27", "close": 1.225, "volume": 707052.0}, {"date": "2021-08-30", "close": 1.215, "volume": 557403.0}, {"date": "2021-08-31", "close": 1.19, "volume": 340100.0}, {"date": "2021-09-01", "close": 1.2, "volume": 149399.0}, {"date": "2021-09-02", "close": 1.2, "volume": 81745.0}, {"date": "2021-09-03", "close": 1.2, "volume": 84646.0}, {"date": "2021-09-06", "close": 1.2, "volume": 101224.0}, {"date": "2021-09-07", "close": 1.18, "volume": 9378.0}, {"date": "2021-09-08", "close": 1.175, "volume": 12607.0}, {"date": "2021-09-09", "close": 1.175, "volume": 137204.0}, {"date": "2021-09-10", "close": 1.14, "volume": 5436778.0}, {"date": "2021-09-13", "close": 1.145, "volume": 82630.0}, {"date": "2021-09-14", "close": 1.15, "volume": 79199.0}, {"date": "2021-09-15", "close": 1.14, "volume": 128596.0}, {"date": "2021-09-16", "close": 1.105, "volume": 102181.0}, {"date": "2021-09-17", "close": 1.09, "volume": 2159483.0}, {"date": "2021-09-20", "close": 1.07, "volume": 259404.0}, {"date": "2021-09-21", "close": 1.06, "volume": 87814.0}, {"date": "2021-09-22", "close": 1.055, "volume": 467581.0}, {"date": "2021-09-23", "close": 1.05, "volume": 343472.0}, {"date": "2021-09-24", "close": 1.055, "volume": 440529.0}, {"date": "2021-09-27", "close": 1.065, "volume": 229533.0}, {"date": "2021-09-28", "close": 1.055, "volume": 502381.0}, {"date": "2021-09-29", "close": 1.005, "volume": 672127.0}, {"date": "2021-09-30", "close": 1.03, "volume": 38025.0}, {"date": "2021-10-01", "close": 1.03, "volume": 254223.0}, {"date": "2021-10-04", "close": 1.04, "volume": 142007.0}, {"date": "2021-10-05", "close": 1.045, "volume": 321010.0}, {"date": "2021-10-06", "close": 1.05, "volume": 7317970.0}, {"date": "2021-10-07", "close": 1.05, "volume": 1466484.0}, {"date": "2021-10-08", "close": 1.06, "volume": 423278.0}, {"date": "2021-10-11", "close": 1.06, "volume": 49139.0}, {"date": "2021-10-12", "close": 1.045, "volume": 68346.0}, {"date": "2021-10-13", "close": 1.06, "volume": 268100.0}, {"date": "2021-10-14", "close": 1.04, "volume": 98859.0}, {"date": "2021-10-15", "close": 1.055, "volume": 9060178.0}, {"date": "2021-10-18", "close": 1.055, "volume": 66979.0}, {"date": "2021-10-19", "close": 1.065, "volume": 48467.0}, {"date": "2021-10-20", "close": 1.08, "volume": 100151.0}, {"date": "2021-10-21", "close": 1.085, "volume": 234485.0}, {"date": "2021-10-22", "close": 1.09, "volume": 274802.0}, {"date": "2021-10-25", "close": 1.08, "volume": 275274.0}, {"date": "2021-10-26", "close": 1.07, "volume": 407629.0}, {"date": "2021-10-27", "close": 1.08, "volume": 209146.0}, {"date": "2021-10-28", "close": 1.08, "volume": 125870.0}, {"date": "2021-10-29", "close": 1.08, "volume": 109525.0}, {"date": "2021-11-01", "close": 1.095, "volume": 33682.0}, {"date": "2021-11-02", "close": 1.1, "volume": 166259.0}, {"date": "2021-11-03", "close": 1.1, "volume": 36669.0}, {"date": "2021-11-04", "close": 1.07, "volume": 1527539.0}, {"date": "2021-11-05", "close": 1.105, "volume": 59196.0}, {"date": "2021-11-08", "close": 1.1, "volume": 290000.0}, {"date": "2021-11-09", "close": 1.1, "volume": 277626.0}, {"date": "2021-11-10", "close": 1.1, "volume": 159008.0}, {"date": "2021-11-11", "close": 1.15, "volume": 170136.0}, {"date": "2021-11-12", "close": 1.13, "volume": 281441.0}, {"date": "2021-11-15", "close": 1.085, "volume": 239663.0}, {"date": "2021-11-16", "close": 1.08, "volume": 94920.0}, {"date": "2021-11-17", "close": 1.075, "volume": 189214.0}, {"date": "2021-11-18", "close": 1.06, "volume": 65116.0}, {"date": "2021-11-19", "close": 1.1, "volume": 197122.0}, {"date": "2021-11-22", "close": 1.085, "volume": 109523.0}, {"date": "2021-11-23", "close": 1.085, "volume": 102070.0}, {"date": "2021-11-24", "close": 1.095, "volume": 62528.0}, {"date": "2021-11-25", "close": 1.08, "volume": 73825.0}, {"date": "2021-11-26", "close": 1.075, "volume": 185464.0}, {"date": "2021-11-29", "close": 1.07, "volume": 330315.0}, {"date": "2021-11-30", "close": 1.08, "volume": 174260.0}, {"date": "2021-12-01", "close": 1.095, "volume": 75503.0}, {"date": "2021-12-02", "close": 1.07, "volume": 103087.0}, {"date": "2021-12-03", "close": 1.1, "volume": 58175.0}, {"date": "2021-12-06", "close": 1.075, "volume": 61200.0}, {"date": "2021-12-07", "close": 1.075, "volume": 40675.0}, {"date": "2021-12-08", "close": 1.08, "volume": 124580.0}, {"date": "2021-12-09", "close": 1.08, "volume": 153903.0}, {"date": "2021-12-10", "close": 1.075, "volume": 40531.0}, {"date": "2021-12-13", "close": 1.07, "volume": 546212.0}, {"date": "2021-12-14", "close": 1.07, "volume": 82767.0}, {"date": "2021-12-15", "close": 1.1, "volume": 143996.0}, {"date": "2021-12-16", "close": 1.045, "volume": 18938.0}, {"date": "2021-12-17", "close": 1.06, "volume": 179522.0}, {"date": "2021-12-20", "close": 1.055, "volume": 61904.0}, {"date": "2021-12-21", "close": 1.04, "volume": 60868.0}, {"date": "2021-12-22", "close": 1.05, "volume": 43232.0}, {"date": "2021-12-23", "close": 1.06, "volume": 3717.0}, {"date": "2021-12-24", "close": 1.085, "volume": 41125.0}, {"date": "2021-12-29", "close": 1.065, "volume": 117583.0}, {"date": "2021-12-30", "close": 1.065, "volume": 49023.0}, {"date": "2021-12-31", "close": 1.065, "volume": 455633.0}, {"date": "2022-01-04", "close": 1.105, "volume": 34202.0}, {"date": "2022-01-05", "close": 1.095, "volume": 56012.0}, {"date": "2022-01-06", "close": 1.14, "volume": 1038509.0}, {"date": "2022-01-07", "close": 1.14, "volume": 1011747.0}, {"date": "2022-01-10", "close": 1.13, "volume": 99519.0}, {"date": "2022-01-11", "close": 1.165, "volume": 61392.0}, {"date": "2022-01-12", "close": 1.165, "volume": 88059.0}, {"date": "2022-01-13", "close": 1.15, "volume": 138584.0}, {"date": "2022-01-14", "close": 1.16, "volume": 32810.0}, {"date": "2022-01-17", "close": 1.13, "volume": 114270.0}, {"date": "2022-01-18", "close": 1.165, "volume": 51255.0}, {"date": "2022-01-19", "close": 1.165, "volume": 113901.0}, {"date": "2022-01-20", "close": 1.16, "volume": 64966.0}, {"date": "2022-01-21", "close": 1.15, "volume": 141737.0}, {"date": "2022-01-24", "close": 1.125, "volume": 75481.0}, {"date": "2022-01-25", "close": 1.105, "volume": 54342.0}, {"date": "2022-01-27", "close": 1.09, "volume": 223292.0}, {"date": "2022-01-28", "close": 1.1, "volume": 79053.0}, {"date": "2022-01-31", "close": 1.13, "volume": 55312.0}, {"date": "2022-02-01", "close": 1.13, "volume": 21475.0}, {"date": "2022-02-02", "close": 1.13, "volume": 60230.0}, {"date": "2022-02-03", "close": 1.15, "volume": 7431.0}, {"date": "2022-02-04", "close": 1.15, "volume": 368778.0}, {"date": "2022-02-07", "close": 1.12, "volume": 90287.0}, {"date": "2022-02-08", "close": 1.135, "volume": 15246.0}, {"date": "2022-02-09", "close": 1.145, "volume": 44634.0}, {"date": "2022-02-10", "close": 1.07, "volume": 91812.0}, {"date": "2022-02-11", "close": 1.11, "volume": 9169.0}, {"date": "2022-02-14", "close": 1.1, "volume": 37165.0}, {"date": "2022-02-15", "close": 1.1, "volume": 66632.0}, {"date": "2022-02-16", "close": 1.09, "volume": 27134.0}, {"date": "2022-02-17", "close": 1.085, "volume": 73709.0}, {"date": "2022-02-18", "close": 1.07, "volume": 70655.0}, {"date": "2022-02-21", "close": 1.08, "volume": 13040.0}, {"date": "2022-02-22", "close": 1.1, "volume": 301501.0}, {"date": "2022-02-23", "close": 1.065, "volume": 124505.0}, {"date": "2022-02-24", "close": 1.085, "volume": 212750.0}, {"date": "2022-02-25", "close": 1.09, "volume": 32784.0}, {"date": "2022-02-28", "close": 1.07, "volume": 78291.0}, {"date": "2022-03-01", "close": 1.075, "volume": 1835684.0}, {"date": "2022-03-02", "close": 1.09, "volume": 149590.0}, {"date": "2022-03-03", "close": 1.075, "volume": 250515.0}, {"date": "2022-03-04", "close": 1.09, "volume": 139973.0}, {"date": "2022-03-07", "close": 1.085, "volume": 119718.0}, {"date": "2022-03-08", "close": 1.07, "volume": 49727.0}, {"date": "2022-03-09", "close": 1.08, "volume": 15030.0}, {"date": "2022-03-10", "close": 1.085, "volume": 1795645.0}, {"date": "2022-03-11", "close": 1.075, "volume": 56125.0}, {"date": "2022-03-14", "close": 1.08, "volume": 41498.0}, {"date": "2022-03-15", "close": 1.11, "volume": 313191.0}, {"date": "2022-03-16", "close": 1.11, "volume": 5054.0}, {"date": "2022-03-17", "close": 1.115, "volume": 3228.0}, {"date": "2022-03-18", "close": 1.085, "volume": 190211.0}, {"date": "2022-03-21", "close": 1.13, "volume": 50852.0}, {"date": "2022-03-22", "close": 1.15, "volume": 209609.0}, {"date": "2022-03-23", "close": 1.2, "volume": 46277.0}, {"date": "2022-03-24", "close": 1.15, "volume": 50888.0}, {"date": "2022-03-25", "close": 1.16, "volume": 77835.0}, {"date": "2022-03-28", "close": 1.155, "volume": 102152.0}, {"date": "2022-03-29", "close": 1.18, "volume": 318171.0}, {"date": "2022-03-30", "close": 1.17, "volume": 103560.0}, {"date": "2022-04-01", "close": 1.165, "volume": 24534.0}, {"date": "2022-04-04", "close": 1.14, "volume": 113057.0}, {"date": "2022-04-05", "close": 1.135, "volume": 198106.0}, {"date": "2022-04-06", "close": 1.17, "volume": 92870.0}, {"date": "2022-04-07", "close": 1.175, "volume": 30714.0}, {"date": "2022-04-08", "close": 1.18, "volume": 11949.0}, {"date": "2022-04-11", "close": 1.14, "volume": 21906.0}, {"date": "2022-04-12", "close": 1.185, "volume": 8096.0}, {"date": "2022-04-13", "close": 1.16, "volume": 2142.0}, {"date": "2022-04-14", "close": 1.165, "volume": 59943.0}, {"date": "2022-04-19", "close": 1.12, "volume": 16742.0}, {"date": "2022-04-20", "close": 1.13, "volume": 238781.0}, {"date": "2022-04-21", "close": 1.14, "volume": 29966.0}, {"date": "2022-04-22", "close": 1.12, "volume": 20715.0}, {"date": "2022-04-27", "close": 1.105, "volume": 651431.0}, {"date": "2022-04-28", "close": 1.115, "volume": 27598.0}, {"date": "2022-04-29", "close": 1.11, "volume": 20000.0}, {"date": "2022-05-02", "close": 1.165, "volume": 57231.0}, {"date": "2022-05-03", "close": 1.15, "volume": 209470.0}, {"date": "2022-05-04", "close": 1.11, "volume": 33805.0}, {"date": "2022-05-05", "close": 1.105, "volume": 93568.0}, {"date": "2022-05-06", "close": 1.08, "volume": 28394.0}, {"date": "2022-05-09", "close": 1.075, "volume": 97399.0}, {"date": "2022-05-10", "close": 1.045, "volume": 102586.0}, {"date": "2022-05-11", "close": 1.02, "volume": 73823.0}, {"date": "2022-05-12", "close": 1.015, "volume": 239549.0}, {"date": "2022-05-13", "close": 1.04, "volume": 99524.0}, {"date": "2022-05-16", "close": 1.05, "volume": 37851.0}, {"date": "2022-05-17", "close": 1.045, "volume": 491672.0}, {"date": "2022-05-18", "close": 1.02, "volume": 239798.0}, {"date": "2022-05-19", "close": 1.0, "volume": 204306.0}, {"date": "2022-05-20", "close": 1.01, "volume": 7003.0}, {"date": "2022-05-23", "close": 0.965, "volume": 244065.0}, {"date": "2022-05-24", "close": 0.945, "volume": 422366.0}, {"date": "2022-05-25", "close": 1.12, "volume": 86253.0}, {"date": "2022-05-26", "close": 1.05, "volume": 177566.0}, {"date": "2022-05-27", "close": 1.07, "volume": 933069.0}, {"date": "2022-05-30", "close": 1.065, "volume": 13758.0}, {"date": "2022-05-31", "close": 1.04, "volume": 1427314.0}, {"date": "2022-06-01", "close": 1.05, "volume": 659289.0}, {"date": "2022-06-02", "close": 1.07, "volume": 4414375.0}, {"date": "2022-06-03", "close": 1.055, "volume": 131465.0}, {"date": "2022-06-06", "close": 1.055, "volume": 57248.0}, {"date": "2022-06-07", "close": 1.04, "volume": 338915.0}, {"date": "2022-06-08", "close": 1.01, "volume": 632009.0}, {"date": "2022-06-09", "close": 1.035, "volume": 86367.0}, {"date": "2022-06-10", "close": 0.99, "volume": 326473.0}, {"date": "2022-06-14", "close": 0.925, "volume": 641499.0}, {"date": "2022-06-15", "close": 0.9, "volume": 735407.0}, {"date": "2022-06-16", "close": 0.9, "volume": 231985.0}, {"date": "2022-06-17", "close": 0.9, "volume": 571966.0}, {"date": "2022-06-20", "close": 0.89, "volume": 395769.0}, {"date": "2022-06-21", "close": 0.9, "volume": 37249.0}, {"date": "2022-06-22", "close": 0.905, "volume": 94751.0}, {"date": "2022-06-23", "close": 0.89, "volume": 182309.0}, {"date": "2022-06-24", "close": 0.96, "volume": 563383.0}, {"date": "2022-06-27", "close": 0.95, "volume": 256565.0}, {"date": "2022-06-28", "close": 0.97, "volume": 422041.0}, {"date": "2022-06-29", "close": 0.95, "volume": 122133.0}, {"date": "2022-06-30", "close": 0.94, "volume": 789974.0}, {"date": "2022-07-01", "close": 0.96, "volume": 31255.0}, {"date": "2022-07-04", "close": 0.95, "volume": 3278151.0}, {"date": "2022-07-05", "close": 0.955, "volume": 286184.0}, {"date": "2022-07-06", "close": 0.955, "volume": 189645.0}, {"date": "2022-07-07", "close": 0.955, "volume": 206805.0}, {"date": "2022-07-08", "close": 0.98, "volume": 135832.0}, {"date": "2022-07-11", "close": 1.04, "volume": 41420.0}, {"date": "2022-07-12", "close": 1.0, "volume": 63022.0}, {"date": "2022-07-13", "close": 0.985, "volume": 156967.0}, {"date": "2022-07-14", "close": 0.975, "volume": 24906.0}, {"date": "2022-07-15", "close": 0.975, "volume": 8680.0}, {"date": "2022-07-18", "close": 0.995, "volume": 617136.0}, {"date": "2022-07-19", "close": 0.98, "volume": 161321.0}, {"date": "2022-07-20", "close": 0.98, "volume": 2343555.0}, {"date": "2022-07-21", "close": 0.96, "volume": 343269.0}, {"date": "2022-07-22", "close": 0.99, "volume": 518823.0}, {"date": "2022-07-25", "close": 1.0, "volume": 2668493.0}, {"date": "2022-07-26", "close": 1.0, "volume": 2243336.0}, {"date": "2022-07-27", "close": 0.99, "volume": 5942007.0}, {"date": "2022-07-28", "close": 1.045, "volume": 398391.0}, {"date": "2022-07-29", "close": 1.045, "volume": 1489129.0}, {"date": "2022-08-01", "close": 1.045, "volume": 1925061.0}, {"date": "2022-08-02", "close": 1.015, "volume": 292462.0}, {"date": "2022-08-03", "close": 1.055, "volume": 320849.0}, {"date": "2022-08-04", "close": 1.03, "volume": 34203.0}, {"date": "2022-08-05", "close": 1.045, "volume": 948890.0}, {"date": "2022-08-08", "close": 1.07, "volume": 650578.0}, {"date": "2022-08-09", "close": 1.06, "volume": 81982.0}, {"date": "2022-08-10", "close": 1.05, "volume": 205156.0}, {"date": "2022-08-11", "close": 1.055, "volume": 153568.0}, {"date": "2022-08-12", "close": 1.1, "volume": 125335.0}, {"date": "2022-08-15", "close": 1.075, "volume": 112826.0}, {"date": "2022-08-16", "close": 1.055, "volume": 7328.0}, {"date": "2022-08-17", "close": 1.115, "volume": 14045.0}, {"date": "2022-08-18", "close": 1.085, "volume": 54656.0}, {"date": "2022-08-19", "close": 1.08, "volume": 28166.0}, {"date": "2022-08-22", "close": 1.11, "volume": 77320.0}, {"date": "2022-08-23", "close": 1.11, "volume": 38593.0}, {"date": "2022-08-24", "close": 1.09, "volume": 36005.0}, {"date": "2022-08-25", "close": 1.12, "volume": 10321554.0}, {"date": "2022-08-26", "close": 1.13, "volume": 3789.0}, {"date": "2022-08-29", "close": 1.08, "volume": 14791.0}, {"date": "2022-08-30", "close": 1.1, "volume": 56367.0}, {"date": "2022-08-31", "close": 1.13, "volume": 20855.0}, {"date": "2022-09-01", "close": 1.095, "volume": 45603.0}, {"date": "2022-09-02", "close": 1.13, "volume": 17355.0}, {"date": "2022-09-05", "close": 1.105, "volume": 102212.0}, {"date": "2022-09-06", "close": 1.13, "volume": 7466.0}, {"date": "2022-09-07", "close": 1.11, "volume": 229835.0}, {"date": "2022-09-08", "close": 1.11, "volume": 1699093.0}, {"date": "2022-09-09", "close": 1.18, "volume": 207381.0}, {"date": "2022-09-12", "close": 1.17, "volume": 55328.0}, {"date": "2022-09-13", "close": 1.155, "volume": 311823.0}, {"date": "2022-09-14", "close": 1.195, "volume": 506509.0}, {"date": "2022-09-15", "close": 1.19, "volume": 59560.0}, {"date": "2022-09-16", "close": 1.16, "volume": 59110.0}, {"date": "2022-09-19", "close": 1.11, "volume": 39934.0}, {"date": "2022-09-20", "close": 1.11, "volume": 1.0}, {"date": "2022-09-21", "close": 1.065, "volume": 133306.0}, {"date": "2022-09-23", "close": 1.15, "volume": 48933.0}, {"date": "2022-09-26", "close": 1.095, "volume": 133534.0}, {"date": "2022-09-27", "close": 1.08, "volume": 184823.0}, {"date": "2022-09-28", "close": 1.15, "volume": 10024792.0}, {"date": "2022-09-29", "close": 1.08, "volume": 137713.0}, {"date": "2022-09-30", "close": 1.075, "volume": 73004.0}, {"date": "2022-10-03", "close": 1.08, "volume": 2684.0}, {"date": "2022-10-04", "close": 1.12, "volume": 13136.0}, {"date": "2022-10-05", "close": 1.135, "volume": 670215.0}, {"date": "2022-10-06", "close": 1.13, "volume": 1389651.0}, {"date": "2022-10-07", "close": 1.11, "volume": 5379.0}, {"date": "2022-10-11", "close": 1.09, "volume": 2327.0}, {"date": "2022-10-13", "close": 1.1, "volume": 47302.0}, {"date": "2022-10-14", "close": 1.1, "volume": 3819.0}, {"date": "2022-10-17", "close": 1.17, "volume": 2786.0}, {"date": "2022-10-18", "close": 1.095, "volume": 9604719.0}, {"date": "2022-10-19", "close": 1.13, "volume": 24612.0}, {"date": "2022-10-20", "close": 1.075, "volume": 66648.0}, {"date": "2022-10-21", "close": 1.045, "volume": 235290.0}, {"date": "2022-10-24", "close": 1.1, "volume": 2310374.0}, {"date": "2022-10-25", "close": 1.09, "volume": 233243.0}, {"date": "2022-10-26", "close": 1.1, "volume": 15917.0}, {"date": "2022-10-27", "close": 1.1, "volume": 436.0}, {"date": "2022-10-28", "close": 1.1, "volume": 1752.0}, {"date": "2022-10-31", "close": 1.1, "volume": 3236723.0}, {"date": "2022-11-01", "close": 1.125, "volume": 15251.0}, {"date": "2022-11-02", "close": 1.1, "volume": 8483.0}, {"date": "2022-11-03", "close": 1.115, "volume": 26447.0}, {"date": "2022-11-04", "close": 1.12, "volume": 23905.0}, {"date": "2022-11-07", "close": 1.1, "volume": 62425.0}, {"date": "2022-11-08", "close": 1.1, "volume": 73426.0}, {"date": "2022-11-09", "close": 1.105, "volume": 19347.0}, {"date": "2022-11-10", "close": 1.09, "volume": 406732.0}, {"date": "2022-11-11", "close": 1.1, "volume": 69525.0}, {"date": "2022-11-14", "close": 1.06, "volume": 1379.0}, {"date": "2022-11-15", "close": 1.125, "volume": 9842.0}, {"date": "2022-11-16", "close": 1.12, "volume": 56508.0}, {"date": "2022-11-21", "close": 1.11, "volume": 54757.0}, {"date": "2022-11-22", "close": 1.11, "volume": 1659.0}, {"date": "2022-11-23", "close": 1.13, "volume": 49026.0}, {"date": "2022-11-24", "close": 1.145, "volume": 38734.0}, {"date": "2022-11-25", "close": 1.15, "volume": 52579.0}, {"date": "2022-11-28", "close": 1.13, "volume": 66351.0}, {"date": "2022-11-29", "close": 1.14, "volume": 728750.0}, {"date": "2022-11-30", "close": 1.14, "volume": 345486.0}, {"date": "2022-12-01", "close": 1.16, "volume": 79439.0}, {"date": "2022-12-02", "close": 1.1, "volume": 1056215.0}, {"date": "2022-12-05", "close": 1.13, "volume": 93343.0}, {"date": "2022-12-06", "close": 1.14, "volume": 91908.0}, {"date": "2022-12-07", "close": 1.08, "volume": 19984.0}, {"date": "2022-12-08", "close": 1.1, "volume": 37118.0}, {"date": "2022-12-12", "close": 1.09, "volume": 18210.0}, {"date": "2022-12-13", "close": 1.085, "volume": 605533.0}, {"date": "2022-12-14", "close": 1.075, "volume": 156762.0}, {"date": "2022-12-15", "close": 1.055, "volume": 904612.0}, {"date": "2022-12-16", "close": 1.105, "volume": 374071.0}, {"date": "2022-12-19", "close": 1.14, "volume": 39876.0}, {"date": "2022-12-20", "close": 1.1, "volume": 47126.0}, {"date": "2022-12-21", "close": 1.08, "volume": 21579.0}, {"date": "2022-12-23", "close": 1.075, "volume": 205244.0}, {"date": "2022-12-28", "close": 1.13, "volume": 20866.0}, {"date": "2022-12-29", "close": 1.075, "volume": 2414.0}, {"date": "2022-12-30", "close": 1.13, "volume": 2959.0}, {"date": "2023-01-03", "close": 1.1, "volume": 52456.0}, {"date": "2023-01-04", "close": 1.1, "volume": 25687.0}, {"date": "2023-01-05", "close": 1.13, "volume": 11996.0}, {"date": "2023-01-09", "close": 1.1, "volume": 1989.0}, {"date": "2023-01-10", "close": 1.125, "volume": 851.0}, {"date": "2023-01-11", "close": 1.1, "volume": 93653.0}, {"date": "2023-01-12", "close": 1.1, "volume": 103485.0}, {"date": "2023-01-13", "close": 1.125, "volume": 75839.0}, {"date": "2023-01-16", "close": 1.11, "volume": 20179.0}, {"date": "2023-01-17", "close": 1.1, "volume": 252112.0}, {"date": "2023-01-18", "close": 1.125, "volume": 80786.0}, {"date": "2023-01-19", "close": 1.15, "volume": 23424.0}, {"date": "2023-01-20", "close": 1.15, "volume": 3398.0}, {"date": "2023-01-23", "close": 1.105, "volume": 56377.0}, {"date": "2023-01-24", "close": 1.15, "volume": 251249.0}, {"date": "2023-01-27", "close": 1.14, "volume": 15184.0}, {"date": "2023-01-30", "close": 1.14, "volume": 680811.0}, {"date": "2023-01-31", "close": 1.14, "volume": 425237.0}, {"date": "2023-02-01", "close": 1.155, "volume": 58364.0}, {"date": "2023-02-02", "close": 1.115, "volume": 11297.0}, {"date": "2023-02-03", "close": 1.13, "volume": 1042.0}, {"date": "2023-02-06", "close": 1.15, "volume": 83654.0}, {"date": "2023-02-07", "close": 1.13, "volume": 4245.0}, {"date": "2023-02-08", "close": 1.145, "volume": 723.0}, {"date": "2023-02-09", "close": 1.15, "volume": 401587.0}, {"date": "2023-02-10", "close": 1.15, "volume": 70528.0}, {"date": "2023-02-13", "close": 1.14, "volume": 85508.0}, {"date": "2023-02-15", "close": 1.15, "volume": 301253.0}, {"date": "2023-02-17", "close": 1.1, "volume": 7343.0}, {"date": "2023-02-20", "close": 1.1, "volume": 35159.0}, {"date": "2023-02-21", "close": 1.105, "volume": 41563.0}, {"date": "2023-02-22", "close": 1.12, "volume": 729921.0}, {"date": "2023-02-23", "close": 1.12, "volume": 361327.0}, {"date": "2023-02-24", "close": 1.12, "volume": 60273.0}, {"date": "2023-02-27", "close": 1.11, "volume": 307352.0}, {"date": "2023-02-28", "close": 1.135, "volume": 282859.0}, {"date": "2023-03-01", "close": 1.11, "volume": 66658.0}, {"date": "2023-03-02", "close": 1.105, "volume": 29081.0}, {"date": "2023-03-03", "close": 1.12, "volume": 15589.0}, {"date": "2023-03-06", "close": 1.12, "volume": 81667.0}, {"date": "2023-03-07", "close": 1.11, "volume": 285650.0}, {"date": "2023-03-08", "close": 1.12, "volume": 664427.0}, {"date": "2023-03-09", "close": 1.14, "volume": 521798.0}, {"date": "2023-03-10", "close": 1.105, "volume": 20828.0}, {"date": "2023-03-13", "close": 1.14, "volume": 61601.0}, {"date": "2023-03-14", "close": 1.15, "volume": 890635.0}, {"date": "2023-03-15", "close": 1.15, "volume": 2.0}, {"date": "2023-03-16", "close": 1.155, "volume": 132338.0}, {"date": "2023-03-17", "close": 1.15, "volume": 170493.0}, {"date": "2023-03-20", "close": 1.13, "volume": 127825.0}, {"date": "2023-03-21", "close": 1.14, "volume": 3664.0}, {"date": "2023-03-22", "close": 1.12, "volume": 40420.0}, {"date": "2023-03-23", "close": 1.115, "volume": 80313.0}, {"date": "2023-03-24", "close": 1.1, "volume": 64741.0}, {"date": "2023-03-27", "close": 1.11, "volume": 905.0}, {"date": "2023-03-28", "close": 1.09, "volume": 72564.0}, {"date": "2023-03-29", "close": 1.09, "volume": 1079049.0}, {"date": "2023-03-30", "close": 1.145, "volume": 4305.0}, {"date": "2023-03-31", "close": 1.13, "volume": 671178.0}, {"date": "2023-04-03", "close": 1.1, "volume": 19840.0}, {"date": "2023-04-04", "close": 1.12, "volume": 1871.0}, {"date": "2023-04-05", "close": 1.14, "volume": 23415.0}, {"date": "2023-04-06", "close": 1.1, "volume": 1893.0}, {"date": "2023-04-11", "close": 1.105, "volume": 25769.0}, {"date": "2023-04-12", "close": 1.105, "volume": 102.0}, {"date": "2023-04-13", "close": 1.145, "volume": 4084394.0}, {"date": "2023-04-14", "close": 1.14, "volume": 59466.0}, {"date": "2023-04-17", "close": 1.15, "volume": 18156.0}, {"date": "2023-04-18", "close": 1.135, "volume": 48971.0}, {"date": "2023-04-19", "close": 1.15, "volume": 33236.0}, {"date": "2023-04-20", "close": 1.17, "volume": 65350.0}, {"date": "2023-04-21", "close": 1.14, "volume": 28311.0}, {"date": "2023-04-24", "close": 1.165, "volume": 607.0}, {"date": "2023-04-26", "close": 1.14, "volume": 11178.0}, {"date": "2023-04-27", "close": 1.14, "volume": 800240.0}, {"date": "2023-04-28", "close": 1.135, "volume": 1026758.0}, {"date": "2023-05-01", "close": 1.17, "volume": 177559.0}, {"date": "2023-05-02", "close": 1.15, "volume": 4587.0}, {"date": "2023-05-03", "close": 1.155, "volume": 32963.0}, {"date": "2023-05-04", "close": 1.16, "volume": 51127.0}, {"date": "2023-05-05", "close": 1.155, "volume": 10426.0}, {"date": "2023-05-08", "close": 1.18, "volume": 10282.0}, {"date": "2023-05-09", "close": 1.2, "volume": 91019.0}, {"date": "2023-05-10", "close": 1.27, "volume": 20182.0}, {"date": "2023-05-11", "close": 1.22, "volume": 4109.0}, {"date": "2023-05-12", "close": 1.22, "volume": 13386.0}, {"date": "2023-05-15", "close": 1.205, "volume": 12920.0}, {"date": "2023-05-16", "close": 1.255, "volume": 189325.0}, {"date": "2023-05-17", "close": 1.245, "volume": 3276.0}, {"date": "2023-05-18", "close": 1.2, "volume": 18849.0}, {"date": "2023-05-19", "close": 1.265, "volume": 20309.0}, {"date": "2023-05-22", "close": 1.25, "volume": 24898.0}, {"date": "2023-05-23", "close": 1.19, "volume": 7006120.0}, {"date": "2023-05-24", "close": 1.19, "volume": 1518999.0}, {"date": "2023-05-25", "close": 1.19, "volume": 28463.0}, {"date": "2023-05-26", "close": 1.16, "volume": 25723.0}, {"date": "2023-05-29", "close": 1.18, "volume": 23918.0}, {"date": "2023-05-30", "close": 1.17, "volume": 27703.0}, {"date": "2023-05-31", "close": 1.185, "volume": 28615.0}, {"date": "2023-06-01", "close": 1.2, "volume": 12968.0}, {"date": "2023-06-02", "close": 1.235, "volume": 11017.0}, {"date": "2023-06-05", "close": 1.165, "volume": 32033.0}, {"date": "2023-06-06", "close": 1.19, "volume": 47301.0}, {"date": "2023-06-07", "close": 1.15, "volume": 11745.0}, {"date": "2023-06-08", "close": 1.15, "volume": 436028.0}, {"date": "2023-06-09", "close": 1.17, "volume": 5393064.0}, {"date": "2023-06-13", "close": 1.18, "volume": 24910.0}, {"date": "2023-06-14", "close": 1.16, "volume": 1188040.0}, {"date": "2023-06-15", "close": 1.165, "volume": 16421.0}, {"date": "2023-06-16", "close": 1.18, "volume": 14390.0}, {"date": "2023-06-19", "close": 1.16, "volume": 534.0}, {"date": "2023-06-20", "close": 1.18, "volume": 17998.0}, {"date": "2023-06-21", "close": 1.175, "volume": 9304.0}, {"date": "2023-06-23", "close": 1.185, "volume": 23172.0}, {"date": "2023-06-26", "close": 1.15, "volume": 54073.0}, {"date": "2023-06-27", "close": 1.2, "volume": 1101.0}, {"date": "2023-06-28", "close": 1.2, "volume": 21328.0}, {"date": "2023-06-29", "close": 1.235, "volume": 48517.0}, {"date": "2023-06-30", "close": 1.235, "volume": 288123.0}, {"date": "2023-07-03", "close": 1.2, "volume": 1641238.0}, {"date": "2023-07-04", "close": 1.295, "volume": 44229.0}, {"date": "2023-07-05", "close": 1.32, "volume": 43035.0}, {"date": "2023-07-06", "close": 1.31, "volume": 116206.0}, {"date": "2023-07-07", "close": 1.295, "volume": 2749.0}, {"date": "2023-07-10", "close": 1.16, "volume": 44259.0}, {"date": "2023-07-11", "close": 1.25, "volume": 11317.0}, {"date": "2023-07-12", "close": 1.2, "volume": 27071.0}, {"date": "2023-07-13", "close": 1.2, "volume": 17794.0}, {"date": "2023-07-14", "close": 1.2, "volume": 6317.0}, {"date": "2023-07-17", "close": 1.195, "volume": 78479.0}, {"date": "2023-07-18", "close": 1.225, "volume": 81680.0}, {"date": "2023-07-19", "close": 1.235, "volume": 47131.0}, {"date": "2023-07-20", "close": 1.21, "volume": 18878.0}, {"date": "2023-07-21", "close": 1.185, "volume": 9755.0}, {"date": "2023-07-24", "close": 1.18, "volume": 20172.0}, {"date": "2023-07-25", "close": 1.185, "volume": 10048.0}, {"date": "2023-07-26", "close": 1.18, "volume": 1861.0}, {"date": "2023-07-27", "close": 1.19, "volume": 31482.0}, {"date": "2023-07-28", "close": 1.2, "volume": 59768.0}, {"date": "2023-07-31", "close": 1.255, "volume": 855940.0}, {"date": "2023-08-01", "close": 1.225, "volume": 415719.0}, {"date": "2023-08-02", "close": 1.23, "volume": 9949.0}, {"date": "2023-08-03", "close": 1.23, "volume": 5281.0}, {"date": "2023-08-04", "close": 1.25, "volume": 42320.0}, {"date": "2023-08-07", "close": 1.22, "volume": 40364.0}, {"date": "2023-08-08", "close": 1.225, "volume": 17591.0}, {"date": "2023-08-09", "close": 1.215, "volume": 14163.0}, {"date": "2023-08-10", "close": 1.22, "volume": 27473.0}, {"date": "2023-08-11", "close": 1.2, "volume": 83084.0}, {"date": "2023-08-14", "close": 1.19, "volume": 22774.0}, {"date": "2023-08-15", "close": 1.2, "volume": 1341.0}, {"date": "2023-08-16", "close": 1.2, "volume": 227.0}, {"date": "2023-08-17", "close": 1.215, "volume": 85764.0}, {"date": "2023-08-18", "close": 1.22, "volume": 21760.0}, {"date": "2023-08-21", "close": 1.22, "volume": 13382.0}, {"date": "2023-08-22", "close": 1.225, "volume": 1524.0}, {"date": "2023-08-23", "close": 1.22, "volume": 13732.0}, {"date": "2023-08-24", "close": 1.22, "volume": 108324.0}, {"date": "2023-08-25", "close": 1.215, "volume": 2516.0}, {"date": "2023-08-28", "close": 1.225, "volume": 6845.0}, {"date": "2023-08-29", "close": 1.21, "volume": 168953.0}, {"date": "2023-08-30", "close": 1.21, "volume": 360326.0}, {"date": "2023-08-31", "close": 1.21, "volume": 1471945.0}, {"date": "2023-09-01", "close": 1.235, "volume": 39191.0}, {"date": "2023-09-04", "close": 1.225, "volume": 19185.0}, {"date": "2023-09-05", "close": 1.215, "volume": 53332.0}, {"date": "2023-09-06", "close": 1.23, "volume": 4236809.0}, {"date": "2023-09-07", "close": 1.225, "volume": 537758.0}, {"date": "2023-09-08", "close": 1.2, "volume": 148530.0}, {"date": "2023-09-11", "close": 1.23, "volume": 122475.0}, {"date": "2023-09-12", "close": 1.26, "volume": 47689.0}, {"date": "2023-09-13", "close": 1.21, "volume": 65727.0}, {"date": "2023-09-14", "close": 1.205, "volume": 34717.0}, {"date": "2023-09-15", "close": 1.2275, "volume": 10198.0}, {"date": "2023-09-18", "close": 1.2, "volume": 56606.0}, {"date": "2023-09-19", "close": 1.205, "volume": 13886.0}, {"date": "2023-09-20", "close": 1.195, "volume": 403552.0}, {"date": "2023-09-21", "close": 1.2, "volume": 13968.0}, {"date": "2023-09-22", "close": 1.205, "volume": 10587.0}, {"date": "2023-09-25", "close": 1.2, "volume": 39714.0}, {"date": "2023-09-26", "close": 1.185, "volume": 555554.0}, {"date": "2023-09-27", "close": 1.195, "volume": 71615.0}, {"date": "2023-09-28", "close": 1.195, "volume": 14103.0}, {"date": "2023-09-29", "close": 1.21, "volume": 10335.0}, {"date": "2023-10-02", "close": 1.22, "volume": 19270.0}, {"date": "2023-10-03", "close": 1.235, "volume": 29818.0}, {"date": "2023-10-04", "close": 1.19, "volume": 43203.0}, {"date": "2023-10-05", "close": 1.2, "volume": 48315.0}, {"date": "2023-10-06", "close": 1.22, "volume": 45522.0}, {"date": "2023-10-09", "close": 1.25, "volume": 21744.0}, {"date": "2023-10-10", "close": 1.2, "volume": 1804.0}, {"date": "2023-10-11", "close": 1.235, "volume": 390.0}, {"date": "2023-10-12", "close": 1.23, "volume": 48328.0}, {"date": "2023-10-16", "close": 1.205, "volume": 27162.0}, {"date": "2023-10-17", "close": 1.21, "volume": 12890.0}, {"date": "2023-10-18", "close": 1.22, "volume": 1080.0}, {"date": "2023-10-19", "close": 1.19, "volume": 81260.0}, {"date": "2023-10-20", "close": 1.2, "volume": 51486.0}, {"date": "2023-10-23", "close": 1.19, "volume": 15366.0}, {"date": "2023-10-24", "close": 1.2, "volume": 28206.0}, {"date": "2023-10-25", "close": 1.185, "volume": 39566.0}, {"date": "2023-10-26", "close": 1.19, "volume": 336585.0}, {"date": "2023-10-27", "close": 1.185, "volume": 25177.0}, {"date": "2023-10-30", "close": 1.19, "volume": 464190.0}, {"date": "2023-10-31", "close": 1.18, "volume": 667294.0}, {"date": "2023-11-01", "close": 1.18, "volume": 31734.0}, {"date": "2023-11-02", "close": 1.18, "volume": 29574.0}, {"date": "2023-11-06", "close": 1.19, "volume": 208283.0}, {"date": "2023-11-07", "close": 1.195, "volume": 13695.0}, {"date": "2023-11-08", "close": 1.2, "volume": 74701.0}, {"date": "2023-11-09", "close": 1.205, "volume": 324678.0}, {"date": "2023-11-10", "close": 1.21, "volume": 12208.0}, {"date": "2023-11-13", "close": 1.2, "volume": 20186.0}, {"date": "2023-11-14", "close": 1.185, "volume": 406911.0}, {"date": "2023-11-15", "close": 1.2, "volume": 55506.0}, {"date": "2023-11-16", "close": 1.19, "volume": 66505.0}, {"date": "2023-11-20", "close": 1.215, "volume": 93132.0}, {"date": "2023-11-21", "close": 1.22, "volume": 59369.0}, {"date": "2023-11-22", "close": 1.23, "volume": 119315.0}, {"date": "2023-11-23", "close": 1.29, "volume": 118617.0}, {"date": "2023-11-24", "close": 1.265, "volume": 1260159.0}, {"date": "2023-11-27", "close": 1.27, "volume": 283618.0}, {"date": "2023-11-28", "close": 1.27, "volume": 79696.0}, {"date": "2023-11-29", "close": 1.27, "volume": 1913.0}, {"date": "2023-11-30", "close": 1.22, "volume": 29884.0}, {"date": "2023-12-01", "close": 1.225, "volume": 12172.0}, {"date": "2023-12-04", "close": 1.235, "volume": 21529.0}, {"date": "2023-12-05", "close": 1.245, "volume": 241724.0}, {"date": "2023-12-06", "close": 1.27, "volume": 154968.0}, {"date": "2023-12-07", "close": 1.225, "volume": 94038.0}, {"date": "2023-12-08", "close": 1.25, "volume": 846.0}, {"date": "2023-12-11", "close": 1.245, "volume": 20425.0}, {"date": "2023-12-12", "close": 1.245, "volume": 1528996.0}, {"date": "2023-12-13", "close": 1.2, "volume": 1173028.0}, {"date": "2023-12-14", "close": 1.215, "volume": 40602.0}, {"date": "2023-12-15", "close": 1.18, "volume": 128666.0}, {"date": "2023-12-18", "close": 1.18, "volume": 161287.0}, {"date": "2023-12-19", "close": 1.18, "volume": 40749.0}, {"date": "2023-12-20", "close": 1.21, "volume": 265288.0}, {"date": "2023-12-21", "close": 1.22, "volume": 32060.0}, {"date": "2023-12-22", "close": 1.21, "volume": 969.0}, {"date": "2023-12-27", "close": 1.215, "volume": 13642.0}, {"date": "2023-12-28", "close": 1.22, "volume": 10266.0}, {"date": "2023-12-29", "close": 1.265, "volume": 292874.0}, {"date": "2024-01-02", "close": 1.26, "volume": 25757.0}, {"date": "2024-01-03", "close": 1.275, "volume": 18267.0}, {"date": "2024-01-04", "close": 1.255, "volume": 47747.0}, {"date": "2024-01-05", "close": 1.265, "volume": 31679.0}, {"date": "2024-01-08", "close": 1.245, "volume": 6220.0}, {"date": "2024-01-09", "close": 1.235, "volume": 41912.0}, {"date": "2024-01-10", "close": 1.26, "volume": 194020.0}, {"date": "2024-01-11", "close": 1.26, "volume": 3632.0}, {"date": "2024-01-12", "close": 1.225, "volume": 1226.0}, {"date": "2024-01-15", "close": 1.265, "volume": 18228.0}, {"date": "2024-01-16", "close": 1.26, "volume": 16736.0}, {"date": "2024-01-17", "close": 1.225, "volume": 10833.0}, {"date": "2024-01-18", "close": 1.23, "volume": 32845.0}, {"date": "2024-01-19", "close": 1.23, "volume": 27028.0}, {"date": "2024-01-22", "close": 1.2, "volume": 49903.0}, {"date": "2024-01-23", "close": 1.2, "volume": 12746.0}, {"date": "2024-01-24", "close": 1.21, "volume": 64817.0}, {"date": "2024-01-25", "close": 1.215, "volume": 24653.0}, {"date": "2024-01-29", "close": 1.22, "volume": 615046.0}, {"date": "2024-01-30", "close": 1.22, "volume": 56455.0}, {"date": "2024-01-31", "close": 1.23, "volume": 280124.0}, {"date": "2024-02-01", "close": 1.22, "volume": 5092491.0}, {"date": "2024-02-02", "close": 1.215, "volume": 68726.0}, {"date": "2024-02-05", "close": 1.25, "volume": 277653.0}, {"date": "2024-02-06", "close": 1.205, "volume": 99269.0}, {"date": "2024-02-07", "close": 1.2, "volume": 240246.0}, {"date": "2024-02-08", "close": 1.2, "volume": 47503.0}, {"date": "2024-02-09", "close": 1.205, "volume": 75754.0}, {"date": "2024-02-12", "close": 1.2, "volume": 47389.0}, {"date": "2024-02-13", "close": 1.2, "volume": 9641.0}, {"date": "2024-02-14", "close": 1.205, "volume": 105486.0}, {"date": "2024-02-15", "close": 1.2, "volume": 1619625.0}, {"date": "2024-02-16", "close": 1.2, "volume": 377730.0}, {"date": "2024-02-19", "close": 1.2, "volume": 3908.0}, {"date": "2024-02-20", "close": 1.19, "volume": 7689.0}, {"date": "2024-02-21", "close": 1.18, "volume": 4005.0}, {"date": "2024-02-22", "close": 1.19, "volume": 97928.0}, {"date": "2024-02-23", "close": 1.19, "volume": 62195.0}, {"date": "2024-02-26", "close": 1.195, "volume": 30466.0}, {"date": "2024-02-27", "close": 1.19, "volume": 265201.0}, {"date": "2024-02-28", "close": 1.195, "volume": 4976.0}, {"date": "2024-02-29", "close": 1.18, "volume": 1224028.0}, {"date": "2024-03-01", "close": 1.19, "volume": 52332.0}, {"date": "2024-03-04", "close": 1.185, "volume": 37229.0}, {"date": "2024-03-05", "close": 1.18, "volume": 62578.0}, {"date": "2024-03-06", "close": 1.175, "volume": 111727.0}, {"date": "2024-03-07", "close": 1.18, "volume": 10832.0}, {"date": "2024-03-08", "close": 1.17, "volume": 31745.0}, {"date": "2024-03-11", "close": 1.175, "volume": 47278.0}, {"date": "2024-03-12", "close": 1.17, "volume": 3246.0}, {"date": "2024-03-13", "close": 1.175, "volume": 57614.0}, {"date": "2024-03-14", "close": 1.185, "volume": 33583.0}, {"date": "2024-03-15", "close": 1.185, "volume": 61623.0}, {"date": "2024-03-18", "close": 1.235, "volume": 68124.0}, {"date": "2024-03-19", "close": 1.19, "volume": 262482.0}, {"date": "2024-03-20", "close": 1.205, "volume": 57063.0}, {"date": "2024-03-21", "close": 1.185, "volume": 277946.0}, {"date": "2024-03-22", "close": 1.21, "volume": 23827.0}, {"date": "2024-03-25", "close": 1.19, "volume": 10226.0}, {"date": "2024-03-26", "close": 1.2, "volume": 40307.0}, {"date": "2024-03-27", "close": 1.205, "volume": 17874.0}, {"date": "2024-03-28", "close": 1.205, "volume": 1539210.0}, {"date": "2024-04-02", "close": 1.215, "volume": 22320.0}, {"date": "2024-04-03", "close": 1.235, "volume": 110356.0}, {"date": "2024-04-04", "close": 1.23, "volume": 35685.0}, {"date": "2024-04-05", "close": 1.19, "volume": 24266.0}, {"date": "2024-04-08", "close": 1.19, "volume": 15879.0}, {"date": "2024-04-09", "close": 1.195, "volume": 95905.0}, {"date": "2024-04-10", "close": 1.18, "volume": 141089.0}, {"date": "2024-04-11", "close": 1.185, "volume": 21040.0}, {"date": "2024-04-12", "close": 1.18, "volume": 52147.0}, {"date": "2024-04-15", "close": 1.21, "volume": 52618.0}, {"date": "2024-04-16", "close": 1.19, "volume": 4868.0}, {"date": "2024-04-17", "close": 1.19, "volume": 33428.0}, {"date": "2024-04-18", "close": 1.19, "volume": 3929.0}, {"date": "2024-04-19", "close": 1.19, "volume": 10856.0}, {"date": "2024-04-22", "close": 1.195, "volume": 60046.0}, {"date": "2024-04-23", "close": 1.2, "volume": 148855.0}, {"date": "2024-04-24", "close": 1.19, "volume": 59719.0}, {"date": "2024-04-26", "close": 1.19, "volume": 48631.0}, {"date": "2024-04-29", "close": 1.185, "volume": 104460.0}, {"date": "2024-04-30", "close": 1.19, "volume": 39461.0}, {"date": "2024-05-01", "close": 1.18, "volume": 76020.0}, {"date": "2024-05-02", "close": 1.19, "volume": 222925.0}, {"date": "2024-05-03", "close": 1.19, "volume": 8139.0}, {"date": "2024-05-06", "close": 1.205, "volume": 39960.0}, {"date": "2024-05-07", "close": 1.195, "volume": 48246.0}, {"date": "2024-05-08", "close": 1.195, "volume": 47485.0}, {"date": "2024-05-09", "close": 1.195, "volume": 266332.0}, {"date": "2024-05-10", "close": 1.19, "volume": 24469.0}, {"date": "2024-05-13", "close": 1.195, "volume": 591756.0}, {"date": "2024-05-14", "close": 1.195, "volume": 177119.0}, {"date": "2024-05-15", "close": 1.195, "volume": 14192.0}, {"date": "2024-05-16", "close": 1.195, "volume": 32562.0}, {"date": "2024-05-17", "close": 1.195, "volume": 1116970.0}, {"date": "2024-05-20", "close": 1.195, "volume": 754283.0}, {"date": "2024-05-21", "close": 1.2, "volume": 1249948.0}, {"date": "2024-05-22", "close": 1.2, "volume": 885974.0}, {"date": "2024-05-23", "close": 1.195, "volume": 133272.0}, {"date": "2024-05-24", "close": 1.195, "volume": 39516.0}, {"date": "2024-05-27", "close": 1.2, "volume": 2557.0}, {"date": "2024-05-28", "close": 1.195, "volume": 17206.0}, {"date": "2024-05-29", "close": 1.195, "volume": 7107376.0}, {"date": "2024-05-30", "close": 1.2, "volume": 23477.0}, {"date": "2024-05-31", "close": 1.22, "volume": 592094.0}, {"date": "2024-06-03", "close": 1.215, "volume": 17379.0}, {"date": "2024-06-04", "close": 1.23, "volume": 65863.0}, {"date": "2024-06-05", "close": 1.205, "volume": 1230386.0}, {"date": "2024-06-06", "close": 1.245, "volume": 93350.0}, {"date": "2024-06-07", "close": 1.24, "volume": 120211.0}, {"date": "2024-06-11", "close": 1.24, "volume": 63704.0}, {"date": "2024-06-12", "close": 1.21, "volume": 29327.0}, {"date": "2024-06-13", "close": 1.205, "volume": 43275.0}, {"date": "2024-06-14", "close": 1.205, "volume": 15605.0}, {"date": "2024-06-17", "close": 1.22, "volume": 14595.0}, {"date": "2024-06-18", "close": 1.225, "volume": 12914.0}, {"date": "2024-06-19", "close": 1.235, "volume": 290929.0}, {"date": "2024-06-20", "close": 1.205, "volume": 49752.0}, {"date": "2024-06-21", "close": 1.205, "volume": 328723.0}, {"date": "2024-06-24", "close": 1.2, "volume": 50628.0}, {"date": "2024-06-25", "close": 1.205, "volume": 89905.0}, {"date": "2024-06-26", "close": 1.205, "volume": 51911.0}, {"date": "2024-06-27", "close": 1.205, "volume": 1259511.0}, {"date": "2024-06-28", "close": 1.21, "volume": 17895.0}, {"date": "2024-07-01", "close": 1.205, "volume": 2035.0}, {"date": "2024-07-02", "close": 1.205, "volume": 150506.0}, {"date": "2024-07-03", "close": 1.205, "volume": 34909.0}, {"date": "2024-07-04", "close": 1.21, "volume": 28458.0}, {"date": "2024-07-05", "close": 1.21, "volume": 375854.0}, {"date": "2024-07-08", "close": 1.205, "volume": 3799.0}, {"date": "2024-07-09", "close": 1.205, "volume": 82486.0}, {"date": "2024-07-10", "close": 1.21, "volume": 436399.0}, {"date": "2024-07-11", "close": 1.215, "volume": 41336.0}, {"date": "2024-07-12", "close": 1.23, "volume": 34605.0}, {"date": "2024-07-15", "close": 1.23, "volume": 67555.0}, {"date": "2024-07-16", "close": 1.23, "volume": 655664.0}, {"date": "2024-07-17", "close": 1.245, "volume": 37759.0}, {"date": "2024-07-18", "close": 1.25, "volume": 17994.0}, {"date": "2024-07-19", "close": 1.24, "volume": 55671.0}, {"date": "2024-07-22", "close": 1.25, "volume": 84670.0}, {"date": "2024-07-23", "close": 1.22, "volume": 410004.0}, {"date": "2024-07-24", "close": 1.25, "volume": 37875.0}, {"date": "2024-07-25", "close": 1.245, "volume": 18392.0}, {"date": "2024-07-26", "close": 1.245, "volume": 513511.0}, {"date": "2024-07-29", "close": 1.225, "volume": 1010073.0}, {"date": "2024-07-30", "close": 1.225, "volume": 1582.0}, {"date": "2024-07-31", "close": 1.305, "volume": 194011.0}, {"date": "2024-08-01", "close": 1.315, "volume": 71450.0}, {"date": "2024-08-02", "close": 1.3, "volume": 112931.0}, {"date": "2024-08-05", "close": 1.285, "volume": 438527.0}, {"date": "2024-08-06", "close": 1.27, "volume": 68350.0}, {"date": "2024-08-07", "close": 1.27, "volume": 61583.0}, {"date": "2024-08-08", "close": 1.275, "volume": 212903.0}, {"date": "2024-08-09", "close": 1.255, "volume": 165143.0}, {"date": "2024-08-12", "close": 1.275, "volume": 4573.0}, {"date": "2024-08-13", "close": 1.25, "volume": 44566.0}, {"date": "2024-08-14", "close": 1.265, "volume": 22090.0}, {"date": "2024-08-15", "close": 1.25, "volume": 24048.0}, {"date": "2024-08-16", "close": 1.265, "volume": 26927.0}, {"date": "2024-08-19", "close": 1.255, "volume": 13375.0}, {"date": "2024-08-20", "close": 1.27, "volume": 16971.0}, {"date": "2024-08-21", "close": 1.245, "volume": 238714.0}, {"date": "2024-08-22", "close": 1.27, "volume": 30045.0}, {"date": "2024-08-23", "close": 1.27, "volume": 121552.0}, {"date": "2024-08-26", "close": 1.27, "volume": 314.0}, {"date": "2024-08-28", "close": 1.24, "volume": 85967.0}, {"date": "2024-08-29", "close": 1.25, "volume": 151387.0}, {"date": "2024-08-30", "close": 1.25, "volume": 11840.0}, {"date": "2024-09-02", "close": 1.235, "volume": 126663.0}, {"date": "2024-09-03", "close": 1.25, "volume": 24109.0}, {"date": "2024-09-04", "close": 1.25, "volume": 501880.0}, {"date": "2024-09-05", "close": 1.25, "volume": 199976.0}, {"date": "2024-09-06", "close": 1.23, "volume": 1004552.0}, {"date": "2024-09-09", "close": 1.245, "volume": 140488.0}, {"date": "2024-09-10", "close": 1.23, "volume": 60941.0}, {"date": "2024-09-11", "close": 1.22, "volume": 350609.0}, {"date": "2024-09-12", "close": 1.265, "volume": 77456.0}, {"date": "2024-09-13", "close": 1.285, "volume": 713707.0}, {"date": "2024-09-16", "close": 1.27, "volume": 46691.0}, {"date": "2024-09-17", "close": 1.25, "volume": 13785.0}, {"date": "2024-09-18", "close": 1.255, "volume": 184497.0}, {"date": "2024-09-19", "close": 1.285, "volume": 2544966.0}, {"date": "2024-09-20", "close": 1.285, "volume": 20355.0}, {"date": "2024-09-23", "close": 1.29, "volume": 1208698.0}, {"date": "2024-09-24", "close": 1.265, "volume": 127283.0}, {"date": "2024-09-25", "close": 1.285, "volume": 47387.0}, {"date": "2024-09-26", "close": 1.275, "volume": 50459.0}, {"date": "2024-09-27", "close": 1.275, "volume": 52825.0}, {"date": "2024-09-30", "close": 1.285, "volume": 1030854.0}, {"date": "2024-10-01", "close": 1.3, "volume": 89821.0}, {"date": "2024-10-02", "close": 1.28, "volume": 90951.0}, {"date": "2024-10-03", "close": 1.29, "volume": 164865.0}, {"date": "2024-10-04", "close": 1.295, "volume": 103757.0}, {"date": "2024-10-07", "close": 1.29, "volume": 45251.0}, {"date": "2024-10-09", "close": 1.4, "volume": 36473.0}, {"date": "2024-10-10", "close": 1.285, "volume": 96129.0}, {"date": "2024-10-11", "close": 1.37, "volume": 51479.0}, {"date": "2024-10-14", "close": 1.33, "volume": 184524.0}, {"date": "2024-10-15", "close": 1.32, "volume": 22268.0}, {"date": "2024-10-16", "close": 1.31, "volume": 99.0}, {"date": "2024-10-17", "close": 1.31, "volume": 69492.0}, {"date": "2024-10-18", "close": 1.3, "volume": 9702.0}, {"date": "2024-10-21", "close": 1.305, "volume": 510759.0}, {"date": "2024-10-22", "close": 1.34, "volume": 1.0}, {"date": "2024-10-23", "close": 1.3, "volume": 92959.0}, {"date": "2024-10-24", "close": 1.32, "volume": 21892.0}, {"date": "2024-10-25", "close": 1.33, "volume": 25023.0}, {"date": "2024-10-28", "close": 1.33, "volume": 3547.0}, {"date": "2024-10-29", "close": 1.38, "volume": 31065.0}, {"date": "2024-10-30", "close": 1.35, "volume": 39659.0}, {"date": "2024-10-31", "close": 1.365, "volume": 396547.0}, {"date": "2024-11-01", "close": 1.42, "volume": 51562.0}, {"date": "2024-11-04", "close": 1.375, "volume": 806458.0}, {"date": "2024-11-05", "close": 1.365, "volume": 51948.0}, {"date": "2024-11-06", "close": 1.37, "volume": 334848.0}, {"date": "2024-11-07", "close": 1.375, "volume": 1003610.0}, {"date": "2024-11-08", "close": 1.365, "volume": 226335.0}, {"date": "2024-11-11", "close": 1.37, "volume": 148416.0}, {"date": "2024-11-12", "close": 1.36, "volume": 79754.0}, {"date": "2024-11-14", "close": 1.36, "volume": 46517.0}, {"date": "2024-11-15", "close": 1.37, "volume": 41429.0}, {"date": "2024-11-18", "close": 1.405, "volume": 405709.0}, {"date": "2024-11-19", "close": 1.415, "volume": 10308.0}, {"date": "2024-11-20", "close": 1.42, "volume": 20849.0}, {"date": "2024-11-21", "close": 1.43, "volume": 72151.0}, {"date": "2024-11-22", "close": 1.41, "volume": 144451.0}, {"date": "2024-11-25", "close": 1.41, "volume": 21542.0}, {"date": "2024-11-26", "close": 1.38, "volume": 11029340.0}, {"date": "2024-11-27", "close": 1.42, "volume": 15250.0}, {"date": "2024-11-28", "close": 1.465, "volume": 5599955.0}, {"date": "2024-11-29", "close": 1.5, "volume": 183810.0}, {"date": "2024-12-02", "close": 1.55, "volume": 178983.0}, {"date": "2024-12-03", "close": 1.495, "volume": 31914.0}, {"date": "2024-12-04", "close": 1.5, "volume": 49083.0}, {"date": "2024-12-05", "close": 1.495, "volume": 28986.0}, {"date": "2024-12-06", "close": 1.48, "volume": 2722211.0}, {"date": "2024-12-09", "close": 1.52, "volume": 109656.0}, {"date": "2024-12-10", "close": 1.48, "volume": 561296.0}, {"date": "2024-12-11", "close": 1.57, "volume": 4955.0}, {"date": "2024-12-12", "close": 1.51, "volume": 11825.0}, {"date": "2024-12-13", "close": 1.545, "volume": 16716.0}, {"date": "2024-12-16", "close": 1.475, "volume": 87177.0}, {"date": "2024-12-17", "close": 1.455, "volume": 141400.0}, {"date": "2024-12-18", "close": 1.465, "volume": 246159.0}, {"date": "2024-12-19", "close": 1.46, "volume": 9408.0}, {"date": "2024-12-20", "close": 1.42, "volume": 2435.0}, {"date": "2024-12-23", "close": 1.47, "volume": 35137.0}, {"date": "2024-12-24", "close": 1.45, "volume": 605.0}, {"date": "2024-12-27", "close": 1.45, "volume": 584.0}, {"date": "2024-12-30", "close": 1.425, "volume": 3225.0}, {"date": "2024-12-31", "close": 1.455, "volume": 235273.0}, {"date": "2025-01-02", "close": 1.42, "volume": 20650.0}, {"date": "2025-01-03", "close": 1.4, "volume": 66385.0}, {"date": "2025-01-06", "close": 1.41, "volume": 36319.0}, {"date": "2025-01-07", "close": 1.46, "volume": 60964.0}, {"date": "2025-01-08", "close": 1.44, "volume": 41276.0}, {"date": "2025-01-09", "close": 1.42, "volume": 93670.0}, {"date": "2025-01-10", "close": 1.48, "volume": 6623.0}, {"date": "2025-01-13", "close": 1.48, "volume": 16444.0}, {"date": "2025-01-14", "close": 1.48, "volume": 34036.0}, {"date": "2025-01-15", "close": 1.425, "volume": 12274.0}, {"date": "2025-01-16", "close": 1.49, "volume": 36880.0}, {"date": "2025-01-17", "close": 1.49, "volume": 1749.0}, {"date": "2025-01-20", "close": 1.515, "volume": 937654.0}, {"date": "2025-01-21", "close": 1.48, "volume": 37091.0}, {"date": "2025-01-22", "close": 1.44, "volume": 30978.0}, {"date": "2025-01-23", "close": 1.45, "volume": 46967.0}, {"date": "2025-01-24", "close": 1.41, "volume": 297865.0}, {"date": "2025-01-28", "close": 1.41, "volume": 9002.0}, {"date": "2025-01-29", "close": 1.435, "volume": 8690.0}, {"date": "2025-01-30", "close": 1.44, "volume": 25037.0}, {"date": "2025-01-31", "close": 1.45, "volume": 21853.0}, {"date": "2025-02-03", "close": 1.43, "volume": 103936.0}, {"date": "2025-02-04", "close": 1.5, "volume": 41252.0}, {"date": "2025-02-05", "close": 1.485, "volume": 8200.0}, {"date": "2025-02-06", "close": 1.465, "volume": 21661.0}, {"date": "2025-02-07", "close": 1.52, "volume": 1274.0}, {"date": "2025-02-10", "close": 1.465, "volume": 4166.0}, {"date": "2025-02-11", "close": 1.52, "volume": 17999.0}, {"date": "2025-02-13", "close": 1.46, "volume": 24048.0}, {"date": "2025-02-14", "close": 1.47, "volume": 15521.0}, {"date": "2025-02-17", "close": 1.46, "volume": 22527.0}, {"date": "2025-02-18", "close": 1.455, "volume": 146041.0}, {"date": "2025-02-19", "close": 1.5, "volume": 50676.0}, {"date": "2025-02-20", "close": 1.5, "volume": 6962780.0}, {"date": "2025-02-24", "close": 1.475, "volume": 2816.0}, {"date": "2025-02-25", "close": 1.475, "volume": 264702.0}, {"date": "2025-02-26", "close": 1.465, "volume": 599324.0}, {"date": "2025-02-27", "close": 1.46, "volume": 28753.0}, {"date": "2025-02-28", "close": 1.5, "volume": 4008767.0}, {"date": "2025-03-03", "close": 1.51, "volume": 886142.0}, {"date": "2025-03-04", "close": 1.465, "volume": 8394.0}, {"date": "2025-03-05", "close": 1.41, "volume": 106801.0}, {"date": "2025-03-06", "close": 1.43, "volume": 21132.0}, {"date": "2025-03-10", "close": 1.39, "volume": 14328.0}, {"date": "2025-03-11", "close": 1.34, "volume": 192616.0}, {"date": "2025-03-12", "close": 1.37, "volume": 53977.0}, {"date": "2025-03-13", "close": 1.32, "volume": 33439.0}, {"date": "2025-03-14", "close": 1.37, "volume": 20986.0}, {"date": "2025-03-17", "close": 1.385, "volume": 102058.0}, {"date": "2025-03-18", "close": 1.47, "volume": 50147.0}, {"date": "2025-03-19", "close": 1.44, "volume": 500946.0}, {"date": "2025-03-20", "close": 1.4, "volume": 69240.0}, {"date": "2025-03-21", "close": 1.45, "volume": 4742.0}, {"date": "2025-03-24", "close": 1.5, "volume": 59407.0}, {"date": "2025-03-25", "close": 1.475, "volume": 53986.0}, {"date": "2025-03-26", "close": 1.43, "volume": 6168.0}, {"date": "2025-03-27", "close": 1.405, "volume": 779.0}, {"date": "2025-03-28", "close": 1.48, "volume": 30275.0}, {"date": "2025-03-31", "close": 1.42, "volume": 8277.0}, {"date": "2025-04-01", "close": 1.445, "volume": 3161866.0}, {"date": "2025-04-02", "close": 1.45, "volume": 12333.0}, {"date": "2025-04-03", "close": 1.42, "volume": 132865.0}, {"date": "2025-04-04", "close": 1.37, "volume": 14409.0}, {"date": "2025-04-07", "close": 1.365, "volume": 30115.0}, {"date": "2025-04-08", "close": 1.4, "volume": 109961.0}, {"date": "2025-04-09", "close": 1.365, "volume": 173135.0}, {"date": "2025-04-10", "close": 1.4, "volume": 18705.0}, {"date": "2025-04-11", "close": 1.345, "volume": 182983.0}, {"date": "2025-04-14", "close": 1.425, "volume": 23263.0}, {"date": "2025-04-15", "close": 1.425, "volume": 12504.0}, {"date": "2025-04-17", "close": 1.395, "volume": 115155.0}, {"date": "2025-04-22", "close": 1.4, "volume": 4398.0}, {"date": "2025-04-23", "close": 1.42, "volume": 74598.0}, {"date": "2025-04-24", "close": 1.42, "volume": 46743.0}, {"date": "2025-04-28", "close": 1.42, "volume": 535441.0}, {"date": "2025-04-29", "close": 1.43, "volume": 328499.0}, {"date": "2025-04-30", "close": 1.42, "volume": 73617.0}, {"date": "2025-05-01", "close": 1.47, "volume": 35280.0}, {"date": "2025-05-02", "close": 1.46, "volume": 12871860.0}, {"date": "2025-05-05", "close": 1.575, "volume": 124663.0}, {"date": "2025-05-06", "close": 1.65, "volume": 109707.0}, {"date": "2025-05-07", "close": 1.695, "volume": 131160.0}, {"date": "2025-05-08", "close": 1.66, "volume": 41393.0}, {"date": "2025-05-09", "close": 1.6, "volume": 46210.0}, {"date": "2025-05-12", "close": 1.66, "volume": 31992.0}, {"date": "2025-05-13", "close": 1.615, "volume": 66472.0}, {"date": "2025-05-14", "close": 1.63, "volume": 18402.0}, {"date": "2025-05-15", "close": 1.605, "volume": 60159.0}, {"date": "2025-05-16", "close": 1.59, "volume": 43529.0}, {"date": "2025-05-19", "close": 1.575, "volume": 24739.0}, {"date": "2025-05-20", "close": 1.6, "volume": 24464.0}, {"date": "2025-05-21", "close": 1.6, "volume": 8341.0}, {"date": "2025-05-22", "close": 1.6, "volume": 9323.0}, {"date": "2025-05-23", "close": 1.64, "volume": 96805.0}, {"date": "2025-05-26", "close": 1.6, "volume": 55.0}, {"date": "2025-05-27", "close": 1.66, "volume": 24168.0}, {"date": "2025-05-28", "close": 1.605, "volume": 19280.0}, {"date": "2025-05-29", "close": 1.6, "volume": 68587.0}, {"date": "2025-05-30", "close": 1.6, "volume": 42047.0}, {"date": "2025-06-02", "close": 1.63, "volume": 38053.0}, {"date": "2025-06-03", "close": 1.655, "volume": 287215.0}, {"date": "2025-06-04", "close": 1.655, "volume": 8417.0}, {"date": "2025-06-05", "close": 1.65, "volume": 175694.0}, {"date": "2025-06-06", "close": 1.64, "volume": 37148.0}, {"date": "2025-06-10", "close": 1.615, "volume": 1550559.0}, {"date": "2025-06-11", "close": 1.645, "volume": 11788.0}, {"date": "2025-06-12", "close": 1.66, "volume": 40032.0}, {"date": "2025-06-13", "close": 1.59, "volume": 49341.0}, {"date": "2025-06-16", "close": 1.67, "volume": 4386.0}, {"date": "2025-06-17", "close": 1.625, "volume": 1022156.0}, {"date": "2025-06-18", "close": 1.625, "volume": 3939.0}, {"date": "2025-06-19", "close": 1.61, "volume": 42303.0}, {"date": "2025-06-20", "close": 1.64, "volume": 7933.0}, {"date": "2025-06-23", "close": 1.64, "volume": 4098.0}, {"date": "2025-06-24", "close": 1.69, "volume": 62509.0}, {"date": "2025-06-25", "close": 1.67, "volume": 21556.0}, {"date": "2025-06-26", "close": 1.63, "volume": 253856.0}, {"date": "2025-06-27", "close": 1.66, "volume": 13365.0}, {"date": "2025-06-30", "close": 1.7, "volume": 116784.0}, {"date": "2025-07-01", "close": 1.65, "volume": 188683.0}, {"date": "2025-07-02", "close": 1.65, "volume": 17797.0}, {"date": "2025-07-03", "close": 1.615, "volume": 13183.0}, {"date": "2025-07-04", "close": 1.63, "volume": 57889.0}, {"date": "2025-07-07", "close": 1.575, "volume": 97942.0}, {"date": "2025-07-08", "close": 1.575, "volume": 73867.0}, {"date": "2025-07-09", "close": 1.56, "volume": 77462.0}, {"date": "2025-07-10", "close": 1.565, "volume": 5220.0}, {"date": "2025-07-11", "close": 1.615, "volume": 2422.0}, {"date": "2025-07-14", "close": 1.6, "volume": 41511.0}, {"date": "2025-07-15", "close": 1.6, "volume": 67794.0}, {"date": "2025-07-16", "close": 1.6, "volume": 24294.0}, {"date": "2025-07-17", "close": 1.61, "volume": 4098.0}, {"date": "2025-07-18", "close": 1.605, "volume": 7460.0}, {"date": "2025-07-21", "close": 1.565, "volume": 136237.0}, {"date": "2025-07-22", "close": 1.54, "volume": 18256.0}, {"date": "2025-07-23", "close": 1.54, "volume": 18025.0}, {"date": "2025-07-24", "close": 1.565, "volume": 11400.0}, {"date": "2025-07-25", "close": 1.585, "volume": 22357.0}, {"date": "2025-07-28", "close": 1.62, "volume": 1419008.0}, {"date": "2025-07-29", "close": 1.635, "volume": 7110.0}, {"date": "2025-07-30", "close": 1.63, "volume": 35300.0}, {"date": "2025-07-31", "close": 1.695, "volume": 51943.0}, {"date": "2025-08-01", "close": 1.69, "volume": 2239.0}, {"date": "2025-08-04", "close": 1.69, "volume": 4496.0}, {"date": "2025-08-05", "close": 1.71, "volume": 283365.0}, {"date": "2025-08-06", "close": 1.69, "volume": 99037.0}, {"date": "2025-08-07", "close": 1.635, "volume": 295826.0}, {"date": "2025-08-08", "close": 1.655, "volume": 48330.0}, {"date": "2025-08-11", "close": 1.66, "volume": 44477.0}, {"date": "2025-08-12", "close": 1.65, "volume": 21732.0}, {"date": "2025-08-13", "close": 1.65, "volume": 99845.0}, {"date": "2025-08-14", "close": 1.64, "volume": 34662.0}, {"date": "2025-08-15", "close": 1.64, "volume": 7323.0}, {"date": "2025-08-18", "close": 1.625, "volume": 52653.0}, {"date": "2025-08-19", "close": 1.655, "volume": 57111.0}, {"date": "2025-08-20", "close": 1.635, "volume": 7936.0}, {"date": "2025-08-21", "close": 1.66, "volume": 163550.0}, {"date": "2025-08-22", "close": 1.71, "volume": 91259.0}, {"date": "2025-08-25", "close": 1.75, "volume": 118576.0}, {"date": "2025-08-26", "close": 1.735, "volume": 31634.0}, {"date": "2025-08-27", "close": 1.7, "volume": 35825.0}, {"date": "2025-08-28", "close": 1.7, "volume": 60456.0}, {"date": "2025-08-29", "close": 1.705, "volume": 93965.0}, {"date": "2025-09-01", "close": 1.705, "volume": 26175.0}, {"date": "2025-09-02", "close": 1.71, "volume": 148169.0}, {"date": "2025-09-03", "close": 1.705, "volume": 153180.0}, {"date": "2025-09-04", "close": 1.7, "volume": 168210.0}, {"date": "2025-09-05", "close": 1.79, "volume": 160835.0}, {"date": "2025-09-08", "close": 1.695, "volume": 171268.0}, {"date": "2025-09-09", "close": 1.7, "volume": 39778.0}, {"date": "2025-09-10", "close": 1.68, "volume": 86450.0}, {"date": "2025-09-11", "close": 1.69, "volume": 119714.0}, {"date": "2025-09-12", "close": 1.7, "volume": 137334.0}, {"date": "2025-09-15", "close": 1.72, "volume": 52378.0}, {"date": "2025-09-16", "close": 1.765, "volume": 1003952.0}, {"date": "2025-09-17", "close": 1.755, "volume": 65753.0}, {"date": "2025-09-18", "close": 1.795, "volume": 1057568.0}, {"date": "2025-09-19", "close": 1.78, "volume": 152346.0}, {"date": "2025-09-22", "close": 1.8, "volume": 93836.0}, {"date": "2025-09-23", "close": 1.85, "volume": 1929712.0}, {"date": "2025-09-24", "close": 1.88, "volume": 142887.0}, {"date": "2025-09-25", "close": 1.88, "volume": 4880489.0}, {"date": "2025-09-26", "close": 1.94, "volume": 101189.0}, {"date": "2025-09-29", "close": 1.99, "volume": 217962.0}, {"date": "2025-09-30", "close": 2.0, "volume": 715264.0}, {"date": "2025-10-01", "close": 1.95, "volume": 1083500.0}, {"date": "2025-10-02", "close": 1.94, "volume": 210082.0}, {"date": "2025-10-03", "close": 1.96, "volume": 81184.0}, {"date": "2025-10-06", "close": 1.92, "volume": 31983.0}, {"date": "2025-10-07", "close": 1.955, "volume": 30022286.0}, {"date": "2025-10-08", "close": 1.97, "volume": 100955.0}, {"date": "2025-10-09", "close": 1.925, "volume": 44751.0}, {"date": "2025-10-10", "close": 1.95, "volume": 31542.0}, {"date": "2025-10-13", "close": 1.94, "volume": 77660.0}, {"date": "2025-10-14", "close": 1.935, "volume": 27833.0}, {"date": "2025-10-15", "close": 1.9, "volume": 2652447.0}, {"date": "2025-10-16", "close": 1.925, "volume": 172217.0}, {"date": "2025-10-17", "close": 1.89, "volume": 21382.0}, {"date": "2025-10-20", "close": 1.85, "volume": 107573.0}, {"date": "2025-10-21", "close": 1.9, "volume": 42231.0}, {"date": "2025-10-22", "close": 1.9, "volume": 64258.0}, {"date": "2025-10-23", "close": 1.875, "volume": 1340114.0}, {"date": "2025-10-24", "close": 1.91, "volume": 153790.0}, {"date": "2025-10-27", "close": 1.94, "volume": 792126.0}, {"date": "2025-10-28", "close": 1.93, "volume": 80452.0}, {"date": "2025-10-29", "close": 1.93, "volume": 431673.0}, {"date": "2025-10-30", "close": 1.92, "volume": 425463.0}, {"date": "2025-10-31", "close": 1.91, "volume": 69779.0}, {"date": "2025-11-03", "close": 1.875, "volume": 39176.0}, {"date": "2025-11-04", "close": 1.915, "volume": 312768.0}, {"date": "2025-11-05", "close": 1.895, "volume": 136406.0}, {"date": "2025-11-06", "close": 1.835, "volume": 1658023.0}, {"date": "2025-11-07", "close": 1.845, "volume": 55511.0}, {"date": "2025-11-10", "close": 1.85, "volume": 2245892.0}, {"date": "2025-11-11", "close": 1.915, "volume": 42643.0}, {"date": "2025-11-12", "close": 1.88, "volume": 278001.0}, {"date": "2025-11-13", "close": 1.91, "volume": 45885.0}, {"date": "2025-11-14", "close": 1.86, "volume": 868070.0}, {"date": "2025-11-17", "close": 1.91, "volume": 687328.0}, {"date": "2025-11-18", "close": 1.905, "volume": 443986.0}, {"date": "2025-11-19", "close": 1.895, "volume": 42013.0}, {"date": "2025-11-20", "close": 2.0, "volume": 1565790.0}, {"date": "2025-11-21", "close": 1.98, "volume": 98635.0}, {"date": "2025-11-24", "close": 2.01, "volume": 13607919.0}, {"date": "2025-11-25", "close": 2.02, "volume": 466581.0}, {"date": "2025-11-26", "close": 2.05, "volume": 668287.0}, {"date": "2025-11-27", "close": 2.02, "volume": 227414.0}, {"date": "2025-11-28", "close": 2.02, "volume": 705646.0}, {"date": "2025-12-01", "close": 2.01, "volume": 70224.0}, {"date": "2025-12-02", "close": 1.995, "volume": 2478794.0}, {"date": "2025-12-03", "close": 1.96, "volume": 93116.0}, {"date": "2025-12-04", "close": 1.91, "volume": 82199.0}, {"date": "2025-12-05", "close": 1.93, "volume": 101065.0}, {"date": "2025-12-08", "close": 1.895, "volume": 97009.0}, {"date": "2025-12-09", "close": 1.865, "volume": 69014.0}, {"date": "2025-12-10", "close": 1.89, "volume": 1152725.0}, {"date": "2025-12-11", "close": 1.875, "volume": 1056431.0}, {"date": "2025-12-12", "close": 1.905, "volume": 268155.0}, {"date": "2025-12-15", "close": 1.95, "volume": 444782.0}, {"date": "2025-12-16", "close": 1.96, "volume": 196834.0}, {"date": "2025-12-17", "close": 1.99, "volume": 214406.0}, {"date": "2025-12-18", "close": 1.985, "volume": 99019.0}, {"date": "2025-12-19", "close": 2.02, "volume": 2979902.0}, {"date": "2025-12-22", "close": 2.04, "volume": 445812.0}, {"date": "2025-12-23", "close": 1.995, "volume": 98961.0}, {"date": "2025-12-24", "close": 1.97, "volume": 42492.0}, {"date": "2025-12-29", "close": 2.02, "volume": 157316.0}, {"date": "2025-12-30", "close": 1.955, "volume": 45086.0}, {"date": "2025-12-31", "close": 1.98, "volume": 41829.0}, {"date": "2026-01-02", "close": 1.965, "volume": 53119.0}, {"date": "2026-01-05", "close": 1.98, "volume": 130516.0}, {"date": "2026-01-06", "close": 1.985, "volume": 516671.0}, {"date": "2026-01-07", "close": 1.975, "volume": 255344.0}, {"date": "2026-01-08", "close": 2.01, "volume": 91602.0}, {"date": "2026-01-09", "close": 1.95, "volume": 33260.0}, {"date": "2026-01-12", "close": 1.95, "volume": 19768.0}, {"date": "2026-01-13", "close": 2.0, "volume": 48224.0}, {"date": "2026-01-14", "close": 1.95, "volume": 472137.0}, {"date": "2026-01-15", "close": 1.995, "volume": 438252.0}, {"date": "2026-01-16", "close": 2.06, "volume": 263023.0}, {"date": "2026-01-19", "close": 2.05, "volume": 5198683.0}, {"date": "2026-01-20", "close": 2.02, "volume": 1919346.0}, {"date": "2026-01-21", "close": 2.03, "volume": 364107.0}, {"date": "2026-01-22", "close": 2.11, "volume": 8194461.0}, {"date": "2026-01-23", "close": 2.14, "volume": 399437.0}, {"date": "2026-01-27", "close": 2.09, "volume": 192231.0}, {"date": "2026-01-28", "close": 2.08, "volume": 397570.0}, {"date": "2026-01-29", "close": 2.04, "volume": 1689004.0}, {"date": "2026-01-30", "close": 2.02, "volume": 5129905.0}, {"date": "2026-02-02", "close": 2.0, "volume": 897679.0}, {"date": "2026-02-03", "close": 2.0, "volume": 298745.0}, {"date": "2026-02-04", "close": 1.96, "volume": 171913.0}, {"date": "2026-02-05", "close": 1.875, "volume": 243830.0}, {"date": "2026-02-06", "close": 1.84, "volume": 1158195.0}, {"date": "2026-02-09", "close": 1.87, "volume": 2271299.0}, {"date": "2026-02-10", "close": 1.895, "volume": 399815.0}, {"date": "2026-02-11", "close": 1.92, "volume": 229377.0}, {"date": "2026-02-12", "close": 1.905, "volume": 2210188.0}, {"date": "2026-02-13", "close": 1.925, "volume": 205409.0}, {"date": "2026-02-16", "close": 1.95, "volume": 165452.0}, {"date": "2026-02-17", "close": 1.92, "volume": 260084.0}, {"date": "2026-02-18", "close": 1.93, "volume": 179633.0}, {"date": "2026-02-19", "close": 2.08, "volume": 1571922.0}, {"date": "2026-02-20", "close": 2.15, "volume": 1449823.0}, {"date": "2026-02-23", "close": 2.16, "volume": 235991.0}, {"date": "2026-02-24", "close": 2.17, "volume": 330387.0}, {"date": "2026-02-25", "close": 2.16, "volume": 466923.0}, {"date": "2026-02-26", "close": 2.16, "volume": 259808.0}, {"date": "2026-02-27", "close": 2.16, "volume": 270542.0}, {"date": "2026-03-02", "close": 2.19, "volume": 543743.0}, {"date": "2026-03-03", "close": 2.18, "volume": 373582.0}, {"date": "2026-03-04", "close": 2.1, "volume": 1347312.0}, {"date": "2026-03-05", "close": 2.07, "volume": 363999.0}, {"date": "2026-03-06", "close": 2.05, "volume": 172679.0}, {"date": "2026-03-09", "close": 1.995, "volume": 171325.0}, {"date": "2026-03-10", "close": 2.03, "volume": 313147.0}, {"date": "2026-03-11", "close": 1.925, "volume": 1716971.0}, {"date": "2026-03-12", "close": 1.925, "volume": 263801.0}, {"date": "2026-03-13", "close": 1.85, "volume": 298411.0}, {"date": "2026-03-16", "close": 1.92, "volume": 695209.0}, {"date": "2026-03-17", "close": 1.93, "volume": 451047.0}, {"date": "2026-03-18", "close": 1.94, "volume": 638720.0}, {"date": "2026-03-19", "close": 1.84, "volume": 550612.0}, {"date": "2026-03-20", "close": 1.955, "volume": 4078581.0}, {"date": "2026-03-23", "close": 1.8, "volume": 4057518.0}, {"date": "2026-03-24", "close": 1.86, "volume": 912937.0}, {"date": "2026-03-25", "close": 1.91, "volume": 261050.0}, {"date": "2026-03-26", "close": 1.825, "volume": 273869.0}, {"date": "2026-03-27", "close": 1.82, "volume": 142556.0}, {"date": "2026-03-30", "close": 1.84, "volume": 323450.0}, {"date": "2026-03-31", "close": 1.855, "volume": 191762.0}, {"date": "2026-04-01", "close": 1.87, "volume": 980659.0}, {"date": "2026-04-02", "close": 1.855, "volume": 1628698.0}, {"date": "2026-04-07", "close": 1.93, "volume": 368427.0}, {"date": "2026-04-08", "close": 1.925, "volume": 152852.0}, {"date": "2026-04-09", "close": 1.92, "volume": 172618.0}, {"date": "2026-04-10", "close": 1.905, "volume": 192112.0}, {"date": "2026-04-13", "close": 1.93, "volume": 2540114.0}, {"date": "2026-04-14", "close": 1.945, "volume": 384833.0}, {"date": "2026-04-15", "close": 1.935, "volume": 187135.0}, {"date": "2026-04-16", "close": 1.915, "volume": 374055.0}, {"date": "2026-04-17", "close": 1.885, "volume": 37520.0}, {"date": "2026-04-20", "close": 1.875, "volume": 24599.0}, {"date": "2026-04-21", "close": 1.915, "volume": 182141.0}, {"date": "2026-04-22", "close": 1.95, "volume": 302980.0}, {"date": "2026-04-23", "close": 1.9, "volume": 506560.0}, {"date": "2026-04-24", "close": 1.87, "volume": 307278.0}, {"date": "2026-04-27", "close": 1.88, "volume": 51151.0}, {"date": "2026-04-28", "close": 1.85, "volume": 267192.0}, {"date": "2026-04-29", "close": 1.79, "volume": 160119.0}, {"date": "2026-04-30", "close": 1.79, "volume": 79550.0}, {"date": "2026-05-01", "close": 1.74, "volume": 856886.0}, {"date": "2026-05-04", "close": 1.695, "volume": 519533.0}, {"date": "2026-05-05", "close": 1.655, "volume": 182319.0}, {"date": "2026-05-06", "close": 1.635, "volume": 175407.0}, {"date": "2026-05-07", "close": 1.635, "volume": 132948.0}, {"date": "2026-05-08", "close": 1.645, "volume": 108805.0}, {"date": "2026-05-11", "close": 1.65, "volume": 307812.0}, {"date": "2026-05-12", "close": 1.705, "volume": 445278.0}, {"date": "2026-05-13", "close": 1.76, "volume": 444642.0}, {"date": "2026-05-14", "close": 1.645, "volume": 233070.0}, {"date": "2026-05-15", "close": 1.665, "volume": 206820.0}, {"date": "2026-05-18", "close": 1.645, "volume": 634420.0}, {"date": "2026-05-19", "close": 1.665, "volume": 56032.0}, {"date": "2026-05-20", "close": 1.605, "volume": 147547.0}, {"date": "2026-05-21", "close": 1.58, "volume": 123993.0}, {"date": "2026-05-22", "close": 1.555, "volume": 143744.0}, {"date": "2026-05-25", "close": 1.57, "volume": 1188861.0}, {"date": "2026-05-26", "close": 1.565, "volume": 469923.0}, {"date": "2026-05-27", "close": 1.595, "volume": 336253.0}, {"date": "2026-05-28", "close": 1.73, "volume": 886392.0}, {"date": "2026-05-29", "close": 1.735, "volume": 319349.0}, {"date": "2026-06-01", "close": 1.675, "volume": 637569.0}, {"date": "2026-06-02", "close": 1.655, "volume": 200188.0}, {"date": "2026-06-03", "close": 1.65, "volume": 164402.0}, {"date": "2026-06-04", "close": 1.66, "volume": 187821.0}, {"date": "2026-06-05", "close": 1.64, "volume": 277603.0}, {"date": "2026-06-09", "close": 1.645, "volume": 1383173.0}, {"date": "2026-06-10", "close": 1.665, "volume": 4131349.0}, {"date": "2026-06-11", "close": 1.615, "volume": 5262334.0}, {"date": "2026-06-12", "close": 1.665, "volume": 142757.0}, {"date": "2026-06-15", "close": 1.65, "volume": 489311.0}, {"date": "2026-06-16", "close": 1.645, "volume": 4330418.0}, {"date": "2026-06-17", "close": 1.665, "volume": 1965115.0}, {"date": "2026-06-18", "close": 1.72, "volume": 673099.0}, {"date": "2026-06-19", "close": 1.71, "volume": 720269.0}, {"date": "2026-06-22", "close": 1.715, "volume": 145965.0}, {"date": "2026-06-23", "close": 1.74, "volume": 726468.0}, {"date": "2026-06-24", "close": 1.74, "volume": 176917.0}, {"date": "2026-06-25", "close": 1.745, "volume": 389417.0}, {"date": "2026-06-26", "close": 1.79, "volume": 475061.0}, {"date": "2026-06-29", "close": 1.77, "volume": 746174.0}, {"date": "2026-06-30", "close": 1.77, "volume": 167394.0}, {"date": "2026-07-01", "close": 1.74, "volume": 615405.0}, {"date": "2026-07-02", "close": 1.72, "volume": 411949.0}, {"date": "2026-07-03", "close": 1.69, "volume": 446438.0}, {"date": "2026-07-06", "close": 1.695, "volume": 208274.0}, {"date": "2026-07-07", "close": 1.69, "volume": 324341.0}, {"date": "2026-07-08", "close": 1.715, "volume": 1703583.0}, {"date": "2026-07-09", "close": 1.7, "volume": 584317.0}, {"date": "2026-07-10", "close": 1.78, "volume": 674001.0}, {"date": "2026-07-13", "close": 1.79, "volume": 868581.0}, {"date": "2026-07-14", "close": 1.805, "volume": 699700.0}, {"date": "2026-07-15", "close": 1.75, "volume": 244151.0}, {"date": "2026-07-16", "close": 1.78, "volume": 309543.0}, {"date": "2026-07-17", "close": 1.815, "volume": 647881.0}, {"date": "2026-07-20", "close": 1.8, "volume": 563343.0}, {"date": "2026-07-21", "close": 1.745, "volume": 2621978.0}, {"date": "2026-07-22", "close": 1.735, "volume": 166594.0}, {"date": "2026-07-23", "close": 1.72, "volume": 102209.0}, {"date": "2026-07-24", "close": 1.72, "volume": 5069760.0}, {"date": "2026-07-27", "close": 1.785, "volume": 383460.0}, {"date": "2026-07-28", "close": 1.82, "volume": 983933.0}, {"date": "2026-07-29", "close": 1.835, "volume": 1348741.0}, {"date": "2026-07-30", "close": 1.81, "volume": 126175.0}, {"date": "2026-07-31", "close": 1.78, "volume": 175752.0}, {"date": "2026-08-03", "close": 1.805, "volume": 268429.0}, {"date": "2026-08-04", "close": 1.83, "volume": 214360.0}, {"date": "2026-08-05", "close": 1.805, "volume": 114789.0}, {"date": "2026-08-06", "close": 1.825, "volume": 408876.0}, {"date": "2026-08-07", "close": 1.82, "volume": 466241.0}, {"date": "2026-08-10", "close": 1.795, "volume": 232108.0}, {"date": "2026-08-11", "close": 1.775, "volume": 64796.0}, {"date": "2026-08-12", "close": 1.765, "volume": 493499.0}, {"date": "2026-08-13", "close": 1.76, "volume": 570056.0}, {"date": "2026-08-14", "close": 1.755, "volume": 462950.0}, {"date": "2026-08-17", "close": 1.81, "volume": 509541.0}, {"date": "2026-08-18", "close": 1.81, "volume": 528019.0}, {"date": "2026-08-19", "close": 1.805, "volume": 1141864.0}, {"date": "2026-08-20", "close": 1.84, "volume": 4877209.0}, {"date": "2026-08-21", "close": 1.81, "volume": 363714.0}, {"date": "2026-08-26", "close": 2.01, "volume": 13650954.0}, {"date": "2026-08-27", "close": 1.95, "volume": 2794922.0}, {"date": "2026-08-28", "close": 1.915, "volume": 5416326.0}, {"date": "2026-08-31", "close": 1.9, "volume": 6534898.0}, {"date": "2026-09-01", "close": 1.875, "volume": 3403355.0}, {"date": "2026-09-02", "close": 1.89, "volume": 4301154.0}, {"date": "2026-09-03", "close": 1.91, "volume": 1073583.0}, {"date": "2026-09-04", "close": 1.9, "volume": 980604.0}, {"date": "2026-09-07", "close": 1.76, "volume": 4054385.0}], "refreshing": true}