{"ticker": "FMG", "overview": {"name": "Fortescue Ltd", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "FMG", "has_prices": true, "as_of": "2026-09-18", "last": 16.73, "prev_close": 16.75, "change": -0.019999999999999574, "change_pct": -0.0011940298507462433, "session_volume": 17077812.0, "vwap_5": 16.590863105925713, "vwap_20": 17.18747951987332, "vwap_60": 17.893049660078876, "vwap_250": 20.108175501781346, "high_52w": 22.99, "low_52w": 16.22, "avg_volume_20": 8108201.8, "sessions": 400, "market_cap": {"value": 51572662377.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03154346", "src": "ASX", "ticker": "FMG", "cik": "", "company": "Fortescue Ltd", "company_raw": "Fortescue Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their FMG stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154346", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19668}, {"id": "ASX-03154343", "src": "ASX", "ticker": "FMG", "cik": "", "company": "Fortescue Ltd", "company_raw": "Fortescue Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their FMG stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154343", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19668}, {"id": "ASX-03151976", "src": "ASX", "ticker": "FMG", "cik": "", "company": "Fortescue Ltd", "company_raw": "Fortescue Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their FMG stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151976", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28308}, {"id": "ASX-03150888", "src": "ASX", "ticker": "FMG", "cik": "", "company": "Fortescue Ltd", "company_raw": "Fortescue Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their FMG stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150888", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31188}, {"id": "ASX-03145753", "src": "ASX", "ticker": "FMG", "cik": "", "company": "Fortescue Ltd", "company_raw": "Fortescue Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on FMG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03145753", "trade_date": "2026-09-30", "timestamp": "2026-09-30", "mins": 48468}, {"id": "ASX-03145018", "src": "ASX", "ticker": "FMG", "cik": "", "company": "Fortescue Ltd", "company_raw": "Fortescue Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on FMG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03145018", "trade_date": "2026-09-29", "timestamp": "2026-09-29", "mins": 49908}, {"id": "ASX-03143718", "src": "ASX", "ticker": "FMG", "cik": "", "company": "Fortescue Ltd", "company_raw": "Fortescue Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on FMG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143718", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55668}, {"id": "ASX-03143086", "src": "ASX", "ticker": "FMG", "cik": "", "company": "Fortescue Ltd", "company_raw": "Fortescue Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on FMG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143086", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57108}, {"id": "ASX-03131619", "src": "ASX", "ticker": "FMG", "cik": "", "company": "Fortescue Ltd", "company_raw": "Fortescue LTD", "who": "Usha Rao-Monari", "who_key": "Usha Rao-Monari", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Usha Rao-Monari just moved their FMG stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03131619", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97428}, {"id": "ASX-03131616", "src": "ASX", "ticker": "FMG", "cik": "", "company": "Fortescue Ltd", "company_raw": "Fortescue LTD", "who": "Dr Larry Marshall", "who_key": "Dr Larry Marshall", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Dr Larry Marshall just moved their FMG stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03131616", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97428}, {"id": "ASX-03131614", "src": "ASX", "ticker": "FMG", "cik": "", "company": "Fortescue Ltd", "company_raw": "Fortescue LTD", "who": "Mark Barnaba", "who_key": "Mark Barnaba", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Mark Barnaba files a director's interest notice on FMG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03131614", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97428}, {"id": "ASX-03129020", "src": "ASX", "ticker": "FMG", "cik": "", "company": "Fortescue Ltd", "company_raw": "Fortescue LTD", "who": "Sigrid Kaag", "who_key": "Sigrid Kaag", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Sigrid Kaag files a director's interest notice on FMG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129020", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101748}, {"id": "ASX3Y-03127560-1", "src": "ASX", "ticker": "FMG", "cik": "", "company": "Fortescue Ltd", "company_raw": "Fortescue Ltd", "who": "Usha Rao-Monari", "who_key": "Usha Rao-Monari", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "FMG hits the wire: Usha Rao-Monari discloses", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03127560", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106068}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Elizabeth Gaines", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-02", "source_url": "https://www.marketindex.com.au/asx/fmg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "ELIZABETH GAINES", "notice_type": "3Y", "direct_shares": 66294.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03106961-6A1332192", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Elizabeth Gaines", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-06", "source_url": "https://www.marketindex.com.au/asx/fmg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark Barnaba", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-01", "source_url": "https://www.marketindex.com.au/asx/fmg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr Larry Marshall", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-01", "source_url": "https://www.marketindex.com.au/asx/fmg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr Larry Marshall", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-04", "source_url": "https://www.marketindex.com.au/asx/fmg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Usha Rao-Monari", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-04", "source_url": "https://www.marketindex.com.au/asx/fmg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark Barnaba", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-04", "source_url": "https://www.marketindex.com.au/asx/fmg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark Barnaba", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-02", "source_url": "https://www.marketindex.com.au/asx/fmg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr Larry Marshall", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-02", "source_url": "https://www.marketindex.com.au/asx/fmg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark Barnaba", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-02", "source_url": "https://www.marketindex.com.au/asx/fmg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr Larry Marshall", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-02", "source_url": "https://www.marketindex.com.au/asx/fmg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Usha Rao-Monari", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-02", "source_url": "https://www.marketindex.com.au/asx/fmg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Yasmin Broughton", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-30", "source_url": "https://www.marketindex.com.au/asx/fmg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lord Sebastian Coe", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-06", "source_url": "https://www.marketindex.com.au/asx/fmg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Noel Quinn", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-14", "source_url": "https://www.marketindex.com.au/asx/fmg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr Larry Marshall", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-02", "source_url": "https://www.marketindex.com.au/asx/fmg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark Barnaba", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-02", "source_url": "https://www.marketindex.com.au/asx/fmg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark Barnaba", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-27", "source_url": "https://www.marketindex.com.au/asx/fmg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr Larry Marshall", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-27", "source_url": "https://www.marketindex.com.au/asx/fmg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Usha Rao-Monari", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-27", "source_url": "https://www.marketindex.com.au/asx/fmg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr Larry Marshall", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-02", "source_url": "https://www.marketindex.com.au/asx/fmg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark Barnaba", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-02", "source_url": "https://www.marketindex.com.au/asx/fmg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Penny Bingham-Hall", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-02", "source_url": "https://www.marketindex.com.au/asx/fmg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr Larry Marshall", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-11", "source_url": "https://www.marketindex.com.au/asx/fmg", "needs_ocr": 0}], "directors": [{"name": "Mr Noel Quinn", "first_seen": "2025-04-14", "last_seen": "2025-04-14", "status": "current", "notices": 1}, {"name": "Lord Sebastian Coe", "first_seen": "2022-12-14", "last_seen": "2025-05-06", "status": "current", "notices": 2}, {"name": "Yasmin Broughton", "first_seen": "2025-06-30", "last_seen": "2025-06-30", "status": "current", "notices": 1}, {"name": "Usha Rao-Monari", "first_seen": "2024-01-25", "last_seen": "2026-03-04", "status": "current", "notices": 4}, {"name": "Mark Barnaba", "first_seen": "2024-09-04", "last_seen": "2026-04-01", "status": "current", "notices": 8}, {"name": "Dr Larry Marshall", "first_seen": "2023-08-29", "last_seen": "2026-04-01", "status": "current", "notices": 11}, {"name": "ELIZABETH GAINES", "first_seen": "2026-07-02", "last_seen": "2026-07-02", "status": "current", "notices": 1}, {"name": "Herbert Elliott", "first_seen": "2007-10-03", "last_seen": "2007-10-03", "status": "past", "notices": 1}, {"name": "Ken Ambrecht", "first_seen": "2007-10-03", "last_seen": "2008-11-28", "status": "past", "notices": 2}, {"name": "Herb Elliott", "first_seen": "2008-11-28", "last_seen": "2008-11-28", "status": "past", "notices": 1}, {"name": "Geoff Brayshaw", "first_seen": "2007-10-03", "last_seen": "2008-11-28", "status": "past", "notices": 2}, {"name": "Graeme Rowley", "first_seen": "2010-11-26", "last_seen": "2010-11-26", "status": "past", "notices": 1}, {"name": "Minderoo Group Pty Ltd", "first_seen": "2013-10-08", "last_seen": "2013-10-08", "status": "past", "notices": 1}, {"name": "Neville Joseph Power", "first_seen": "2018-02-22", "last_seen": "2018-02-22", "status": "past", "notices": 1}, {"name": "Lord Coe", "first_seen": "2018-03-01", "last_seen": "2018-03-01", "status": "past", "notices": 1}, {"name": "Dr Zhang", "first_seen": "2019-09-03", "last_seen": "2019-09-03", "status": "past", "notices": 1}, {"name": "Cao Zhiqiang", "first_seen": "2022-02-25", "last_seen": "2022-02-25", "status": "past", "notices": 1}, {"name": "Yifei Li", "first_seen": "2022-08-24", "last_seen": "2022-08-24", "status": "past", "notices": 1}, {"name": "Dr Ya-Qin Zhang", "first_seen": "2022-11-23", "last_seen": "2022-11-23", "status": "past", "notices": 1}, {"name": "Dr Andrew Forrest AO", "first_seen": "2023-06-22", "last_seen": "2023-06-22", "status": "past", "notices": 1}, {"name": "Jennifer Morris", "first_seen": "2021-10-01", "last_seen": "2023-07-04", "status": "past", "notices": 7}, {"name": "Penelope Bingham-Hall", "first_seen": "2024-04-04", "last_seen": "2024-04-04", "status": "past", "notices": 1}, {"name": "Noel Pearson", "first_seen": "2024-08-01", "last_seen": "2024-08-01", "status": "past", "notices": 1}, {"name": "Penny Bingham-Hall", "first_seen": "2021-10-01", "last_seen": "2024-10-02", "status": "past", "notices": 4}, {"name": "Elizabeth Gaines", "first_seen": "2018-02-22", "last_seen": "2026-07-02", "status": "past", "notices": 7}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-28", "form": "Notice Of Meeting", "title": "Results of Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154637-6A1352098"}, {"date": "2026-10-28", "form": "Company Administration", "title": "AGM Presentation 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154420-6A1351996"}, {"date": "2026-10-21", "form": "Quarterly Activities Report", "title": "September 2026 Quarterly Production Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151489-6A1350590"}, {"date": "2026-10-19", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150287-6A1350079"}, {"date": "2026-10-19", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150284-6A1350078"}, {"date": "2026-10-13", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147917-6A1349058"}, {"date": "2026-10-13", "form": "Issued Capital", "title": "Notification of cessation of securities - FMG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147639-6A1348932"}, {"date": "2026-09-24", "form": "Notice Of Meeting", "title": "2026 Notice of Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139701-6A1345624"}, {"date": "2026-09-24", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139660-6A1345615"}, {"date": "2026-09-23", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139027-6A1345333"}, {"date": "2026-09-21", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137870-6A1344830"}, {"date": "2026-09-11", "form": "Distribution Announcement", "title": "Update - Dividend/Distribution - FMG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134489-6A1343367"}, {"date": "2026-09-11", "form": "Distribution Announcement", "title": "Dividend Reinvestment Plan Allocation Price", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134488-6A1343365"}, {"date": "2026-09-07", "form": "Issued Capital", "title": "Notification regarding unquoted securities - FMG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132525-6A1342501"}], "performance": {"ticker": "FMG", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1990-08-03", "close": 0.00702616, "volume": 28465.0}, {"date": "1990-08-06", "close": 0.00702616, "volume": null}, {"date": "1990-08-07", "close": 0.00702616, "volume": null}, {"date": "1990-08-08", "close": 0.00702616, "volume": null}, {"date": "1990-08-09", "close": 0.00702616, "volume": null}, {"date": "1990-08-10", "close": 0.00702616, "volume": null}, {"date": "1990-08-13", "close": 0.00702616, "volume": null}, {"date": "1990-08-14", "close": 0.00702616, "volume": null}, {"date": "1990-08-15", "close": 0.00702616, "volume": null}, {"date": "1990-08-16", "close": 0.00702616, "volume": null}, {"date": "1990-08-17", "close": 0.00702616, "volume": null}, {"date": "1990-08-20", "close": 0.00702616, "volume": null}, {"date": "1990-08-21", "close": 0.00526962, "volume": 398511.0}, {"date": "1990-08-22", "close": 0.00526962, "volume": null}, {"date": "1990-08-23", "close": 0.00526962, "volume": null}, {"date": "1990-08-24", "close": 0.00526962, "volume": null}, {"date": "1990-08-27", "close": 0.00526962, "volume": null}, {"date": "1990-08-28", "close": 0.00526962, "volume": null}, {"date": "1990-08-29", "close": 0.00526962, "volume": 296037.0}, {"date": "1990-08-30", "close": 0.00526962, "volume": 170790.0}, {"date": "1990-08-31", "close": 0.00526962, "volume": 125246.0}, {"date": "1990-09-03", "close": 0.00526962, "volume": null}, {"date": "1990-09-04", "close": 0.00526962, "volume": null}, {"date": "1990-09-05", "close": 0.00526962, "volume": null}, {"date": "1990-09-06", "close": 0.00526962, "volume": null}, {"date": "1990-09-07", "close": 0.00526962, "volume": null}, {"date": "1990-09-10", "close": 0.00526962, "volume": null}, {"date": "1990-09-11", "close": 0.00526962, "volume": null}, {"date": "1990-09-12", "close": 0.00526962, "volume": null}, {"date": "1990-09-13", "close": 0.00526962, "volume": null}, {"date": "1990-09-14", "close": 0.00526962, "volume": null}, {"date": "1990-09-17", "close": 0.00526962, "volume": null}, {"date": "1990-09-18", "close": 0.00526962, "volume": null}, {"date": "1990-09-19", "close": 0.00526962, "volume": null}, {"date": "1990-09-20", "close": 0.00526962, "volume": null}, {"date": "1990-09-21", "close": 0.00175654, "volume": 239106.0}, {"date": "1990-09-24", "close": 0.00175654, "volume": null}, {"date": "1990-09-25", "close": 0.00175654, "volume": null}, {"date": "1990-09-26", "close": 0.00175654, "volume": null}, {"date": "1990-09-27", "close": 0.00175654, "volume": null}, {"date": "1990-09-28", "close": 0.00351308, "volume": 96781.0}, {"date": "1990-10-01", "close": 0.00351308, "volume": null}, {"date": "1990-10-02", "close": 0.00351308, "volume": null}, {"date": "1990-10-03", "close": 0.00351308, "volume": null}, {"date": "1990-10-04", "close": 0.00351308, "volume": null}, {"date": "1990-10-05", "close": 0.00351308, "volume": null}, {"date": "1990-10-08", "close": 0.00351308, "volume": null}, {"date": "1990-10-09", "close": 0.00351308, "volume": null}, {"date": "1990-10-10", "close": 0.00351308, "volume": null}, {"date": "1990-10-11", "close": 0.00351308, "volume": null}, {"date": "1990-10-12", "close": 0.00351308, "volume": null}, {"date": "1990-10-15", "close": 0.00351308, "volume": null}, {"date": "1990-10-16", "close": 0.00351308, "volume": null}, {"date": "1990-10-17", "close": 0.00351308, "volume": null}, {"date": "1990-10-18", "close": 0.00351308, "volume": null}, {"date": "1990-10-19", "close": 0.00351308, "volume": null}, {"date": "1990-10-22", "close": 0.00351308, "volume": null}, {"date": "1990-10-23", "close": 0.00351308, "volume": null}, {"date": "1990-10-24", "close": 0.00351308, "volume": 51237.0}, {"date": "1990-10-25", "close": 0.00351308, "volume": null}, {"date": "1990-10-26", "close": 0.00351308, "volume": null}, {"date": "1990-10-29", "close": 0.00351308, "volume": null}, {"date": "1990-10-30", "close": 0.00351308, "volume": null}, {"date": "1990-10-31", "close": 0.00351308, "volume": 91088.0}, {"date": "1990-11-01", "close": 0.00351308, "volume": null}, {"date": "1990-11-02", "close": 0.00351308, "volume": null}, {"date": "1990-11-05", "close": 0.00351308, "volume": null}, {"date": "1990-11-06", "close": 0.00351308, "volume": null}, {"date": "1990-11-07", "close": 0.00351308, "volume": 31312.0}, {"date": "1990-11-08", "close": 0.00351308, "volume": 5693.0}, {"date": "1990-11-09", "close": 0.00351308, "volume": null}, {"date": "1990-11-12", "close": 0.00351308, "volume": null}, {"date": "1990-11-13", "close": 0.00351308, "volume": 51237.0}, {"date": "1990-11-14", "close": 0.00351308, "volume": null}, {"date": "1990-11-15", "close": 0.00351308, "volume": null}, {"date": "1990-11-16", "close": 0.00351308, "volume": null}, {"date": "1990-11-19", "close": 0.00702616, "volume": 31312.0}, {"date": "1990-11-20", "close": 0.00702616, "volume": null}, {"date": "1990-11-21", "close": 0.00351308, "volume": 1087365.0}, {"date": "1990-11-22", "close": 0.00351308, "volume": null}, {"date": "1990-11-23", "close": 0.00351308, "volume": null}, {"date": "1990-11-26", "close": 0.00351308, "volume": 284651.0}, {"date": "1990-11-27", "close": 0.00351308, "volume": null}, {"date": "1990-11-28", "close": 0.00351308, "volume": null}, {"date": "1990-11-29", "close": 0.00351308, "volume": null}, {"date": "1990-11-30", "close": 0.00351308, "volume": null}, {"date": "1990-12-03", "close": 0.00351308, "volume": null}, {"date": "1990-12-04", "close": 0.00351308, "volume": null}, {"date": "1990-12-05", "close": 0.00351308, "volume": null}, {"date": "1990-12-06", "close": 0.00351308, "volume": null}, {"date": "1990-12-07", "close": 0.00351308, "volume": null}, {"date": "1990-12-10", "close": 0.00351308, "volume": null}, {"date": "1990-12-11", "close": 0.00351308, "volume": null}, {"date": "1990-12-12", "close": 0.00175654, "volume": 74009.0}, {"date": "1990-12-13", "close": 0.00175654, "volume": null}, {"date": "1990-12-14", "close": 0.00175654, "volume": 210641.0}, {"date": "1990-12-17", "close": 0.00175654, "volume": null}, {"date": "1990-12-18", "close": 0.00175654, "volume": null}, {"date": "1990-12-19", "close": 0.00175654, "volume": null}, {"date": "1990-12-20", "close": 0.00175654, "volume": null}, {"date": "1990-12-21", "close": 0.00175654, "volume": null}, {"date": "1990-12-24", "close": 0.00175654, "volume": null}, {"date": "1990-12-25", "close": 0.00175654, "volume": null}, {"date": "1990-12-26", "close": 0.00175654, "volume": null}, {"date": "1990-12-27", "close": 0.00175654, "volume": null}, {"date": "1990-12-28", "close": 0.00175654, "volume": null}, {"date": "1990-12-31", "close": 0.00175654, "volume": null}, {"date": "1991-01-01", "close": 0.00175654, "volume": null}, {"date": "1991-01-02", "close": 0.00175654, "volume": null}, {"date": "1991-01-03", "close": 0.00175654, "volume": null}, {"date": "1991-01-04", "close": 0.00175654, "volume": null}, {"date": "1991-01-07", "close": 0.00175654, "volume": null}, {"date": "1991-01-08", "close": 0.00175654, "volume": null}, {"date": "1991-01-09", "close": 0.00351308, "volume": 17079.0}, {"date": "1991-01-10", "close": 0.00351308, "volume": null}, {"date": "1991-01-11", "close": 0.00351308, "volume": null}, {"date": "1991-01-14", "close": 0.00351308, "volume": null}, {"date": "1991-01-15", "close": 0.00351308, "volume": null}, {"date": "1991-01-16", "close": 0.00175654, "volume": 142325.0}, {"date": "1991-01-17", "close": 0.00175654, "volume": null}, {"date": "1991-01-18", "close": 0.00175654, "volume": null}, {"date": "1991-01-21", "close": 0.00175654, "volume": null}, {"date": "1991-01-22", "close": 0.00175654, "volume": null}, {"date": "1991-01-23", "close": 0.00175654, "volume": null}, {"date": "1991-01-24", "close": 0.00175654, "volume": null}, {"date": "1991-01-25", "close": 0.00351308, "volume": 284651.0}, {"date": "1991-01-28", "close": 0.00351308, "volume": null}, {"date": "1991-01-29", "close": 0.00351308, "volume": null}, {"date": "1991-01-30", "close": 0.00351308, "volume": null}, {"date": "1991-01-31", "close": 0.00351308, "volume": null}, {"date": "1991-02-01", "close": 0.00351308, "volume": null}, {"date": "1991-02-04", "close": 0.00351308, "volume": null}, {"date": "1991-02-05", "close": 0.00351308, "volume": null}, {"date": "1991-02-06", "close": 0.00351308, "volume": null}, {"date": "1991-02-07", "close": 0.00351308, "volume": null}, {"date": "1991-02-08", "close": 0.00351308, "volume": null}, {"date": "1991-02-11", "close": 0.00351308, "volume": null}, {"date": "1991-02-12", "close": 0.00351308, "volume": null}, {"date": "1991-02-13", "close": 0.00351308, "volume": null}, {"date": "1991-02-14", "close": 0.00351308, "volume": null}, {"date": "1991-02-15", "close": 0.00351308, "volume": null}, {"date": "1991-02-18", "close": 0.00351308, "volume": null}, {"date": "1991-02-19", "close": 0.00351308, "volume": null}, {"date": "1991-02-20", "close": 0.00351308, "volume": null}, {"date": "1991-02-21", "close": 0.00351308, "volume": null}, {"date": "1991-02-22", "close": 0.00351308, "volume": null}, {"date": "1991-02-25", "close": 0.00351308, "volume": null}, {"date": "1991-02-26", "close": 0.00351308, "volume": null}, {"date": "1991-02-27", "close": 0.00175654, "volume": 389971.0}, {"date": "1991-02-28", "close": 0.00175654, "volume": null}, {"date": "1991-03-01", "close": 0.00175654, "volume": null}, {"date": "1991-03-04", "close": 0.00175654, "volume": null}, {"date": "1991-03-05", "close": 0.00175654, "volume": null}, {"date": "1991-03-06", "close": 0.00175654, "volume": null}, {"date": "1991-03-07", "close": 0.00175654, "volume": null}, {"date": "1991-03-08", "close": 0.00351308, "volume": 384278.0}, {"date": "1991-03-11", "close": 0.00351308, "volume": null}, {"date": "1991-03-12", "close": 0.00351308, "volume": null}, {"date": "1991-03-13", "close": 0.00351308, "volume": 5693.0}, {"date": "1991-03-14", "close": 0.00351308, "volume": null}, {"date": "1991-03-15", "close": 0.00351308, "volume": null}, {"date": "1991-03-18", "close": 0.00351308, "volume": null}, {"date": "1991-03-19", "close": 0.00351308, "volume": null}, {"date": "1991-03-20", "close": 0.00351308, "volume": null}, {"date": "1991-03-21", "close": 0.00351308, "volume": null}, {"date": "1991-03-22", "close": 0.00351308, "volume": null}, {"date": "1991-03-25", "close": 0.00175654, "volume": 22772.0}, {"date": "1991-03-26", "close": 0.00175654, "volume": null}, {"date": "1991-03-27", "close": 0.00175654, "volume": null}, {"date": "1991-03-28", "close": 0.00175654, "volume": null}, {"date": "1991-03-29", "close": 0.00175654, "volume": null}, {"date": "1991-04-01", "close": 0.00175654, "volume": null}, {"date": "1991-04-02", "close": 0.00175654, "volume": null}, {"date": "1991-04-03", "close": 0.00175654, "volume": null}, {"date": "1991-04-04", "close": 0.00351308, "volume": 256185.0}, {"date": "1991-04-05", "close": 0.00351308, "volume": null}, {"date": "1991-04-08", "close": 0.00351308, "volume": null}, {"date": "1991-04-09", "close": 0.00351308, "volume": null}, {"date": "1991-04-10", "close": 0.00351308, "volume": null}, {"date": "1991-04-11", "close": 0.00351308, "volume": null}, {"date": "1991-04-12", "close": 0.00351308, "volume": null}, {"date": "1991-04-15", "close": 0.00351308, "volume": null}, {"date": "1991-04-16", "close": 0.00351308, "volume": null}, {"date": "1991-04-17", "close": 0.00351308, "volume": null}, {"date": "1991-04-18", "close": 0.00351308, "volume": null}, {"date": "1991-04-19", "close": 0.00351308, "volume": null}, {"date": "1991-04-22", "close": 0.00351308, "volume": null}, {"date": "1991-04-23", "close": 0.00351308, "volume": null}, {"date": "1991-04-24", "close": 0.00351308, "volume": null}, {"date": "1991-04-25", "close": 0.00351308, "volume": null}, {"date": "1991-04-26", "close": 0.00351308, "volume": null}, {"date": "1991-04-29", "close": 0.00351308, "volume": null}, {"date": "1991-04-30", "close": 0.00351308, "volume": null}, {"date": "1991-05-01", "close": 0.00351308, "volume": null}, {"date": "1991-05-02", "close": 0.00351308, "volume": null}, {"date": "1991-05-03", "close": 0.00351308, "volume": null}, {"date": "1991-05-06", "close": 0.00351308, "volume": null}, {"date": "1991-05-07", "close": 0.00351308, "volume": null}, {"date": "1991-05-08", "close": 0.00351308, "volume": null}, {"date": "1991-05-09", "close": 0.00351308, "volume": null}, {"date": "1991-05-10", "close": 0.00351308, "volume": null}, {"date": "1991-05-13", "close": 0.00351308, "volume": null}, {"date": "1991-05-14", "close": 0.00351308, "volume": null}, {"date": "1991-05-15", "close": 0.00351308, "volume": null}, {"date": "1991-05-16", "close": 0.00351308, "volume": null}, {"date": "1991-05-17", "close": 0.00351308, "volume": null}, {"date": "1991-05-20", "close": 0.00351308, "volume": null}, {"date": "1991-05-21", "close": 0.00351308, "volume": null}, {"date": "1991-05-22", "close": 0.00351308, "volume": null}, {"date": "1991-05-23", "close": 0.00351308, "volume": null}, {"date": "1991-05-24", "close": 0.00351308, "volume": null}, {"date": "1991-05-27", "close": 0.00351308, "volume": null}, {"date": "1991-05-28", "close": 0.00351308, "volume": null}, {"date": "1991-05-29", "close": 0.00351308, "volume": null}, {"date": "1991-05-30", "close": 0.00351308, "volume": null}, {"date": "1991-05-31", "close": 0.00351308, "volume": null}, {"date": "1991-06-03", "close": 0.00351308, "volume": null}, {"date": "1991-06-04", "close": 0.00351308, "volume": null}, {"date": "1991-06-05", "close": 0.00351308, "volume": null}, {"date": "1991-06-06", "close": 0.00351308, "volume": null}, {"date": "1991-06-07", "close": 0.00351308, "volume": null}, {"date": "1991-06-10", "close": 0.00351308, "volume": null}, {"date": "1991-06-11", "close": 0.00351308, "volume": null}, {"date": "1991-06-12", "close": 0.00351308, "volume": null}, {"date": "1991-06-13", "close": 0.00351308, "volume": null}, {"date": "1991-06-14", "close": 0.00351308, "volume": null}, {"date": "1991-06-17", "close": 0.00351308, "volume": null}, {"date": "1991-06-18", "close": 0.00351308, "volume": null}, {"date": "1991-06-19", "close": 0.00351308, "volume": null}, {"date": "1991-06-20", "close": 0.00351308, "volume": null}, {"date": "1991-06-21", "close": 0.00351308, "volume": null}, {"date": "1991-06-24", "close": 0.00351308, "volume": null}, {"date": "1991-06-25", "close": 0.00351308, "volume": null}, {"date": "1991-06-26", "close": 0.00351308, "volume": null}, {"date": "1991-06-27", "close": 0.00351308, "volume": null}, {"date": "1991-06-28", "close": 0.00175654, "volume": 1138602.0}, {"date": "1991-07-01", "close": 0.00175654, "volume": null}, {"date": "1991-07-02", "close": 0.00175654, "volume": null}, {"date": "1991-07-03", "close": 0.00175654, "volume": null}, {"date": "1991-07-04", "close": 0.00175654, "volume": null}, {"date": "1991-07-05", "close": 0.00175654, "volume": null}, {"date": "1991-07-08", "close": 0.00175654, "volume": 256185.0}, {"date": "1991-07-09", "close": 0.00175654, "volume": null}, {"date": "1991-07-10", "close": 0.00175654, "volume": null}, {"date": "1991-07-11", "close": 0.00175654, "volume": null}, {"date": "1991-07-12", "close": 0.00175654, "volume": null}, {"date": "1991-07-15", "close": 0.00175654, "volume": null}, {"date": "1991-07-16", "close": 0.00175654, "volume": null}, {"date": "1991-07-17", "close": 0.00175654, "volume": null}, {"date": "1991-07-18", "close": 0.00175654, "volume": null}, {"date": "1991-07-19", "close": 0.00175654, "volume": null}, {"date": "1991-07-22", "close": 0.00175654, "volume": null}, {"date": "1991-07-23", "close": 0.00175654, "volume": null}, {"date": "1991-07-24", "close": 0.00175654, "volume": null}, {"date": "1991-07-25", "close": 0.00175654, "volume": null}, {"date": "1991-07-26", "close": 0.00175654, "volume": null}, {"date": "1991-07-29", "close": 0.00175654, "volume": null}, {"date": "1991-07-30", "close": 0.00175654, "volume": null}, {"date": "1991-07-31", "close": 0.00175654, "volume": 256185.0}, {"date": "1991-08-01", "close": 0.00175654, "volume": null}, {"date": "1991-08-02", "close": 0.00175654, "volume": null}, {"date": "1991-08-05", "close": 0.00175654, "volume": null}, {"date": "1991-08-06", "close": 0.00175654, "volume": null}, {"date": "1991-08-07", "close": 0.00175654, "volume": null}, {"date": "1991-08-08", "close": 0.00175654, "volume": null}, {"date": "1991-08-09", "close": 0.00175654, "volume": null}, {"date": "1991-08-12", "close": 0.00175654, "volume": null}, {"date": "1991-08-13", "close": 0.00175654, "volume": null}, {"date": "1991-08-14", "close": 0.00175654, "volume": null}, {"date": "1991-08-15", "close": 0.00175654, "volume": null}, {"date": "1991-08-16", "close": 0.00351308, "volume": 142325.0}, {"date": "1991-08-19", "close": 0.00351308, "volume": null}, {"date": "1991-08-20", "close": 0.00351308, "volume": null}, {"date": "1991-08-21", "close": 0.00351308, "volume": null}, {"date": "1991-08-22", "close": 0.00351308, "volume": null}, {"date": "1991-08-23", "close": 0.00351308, "volume": null}, {"date": "1991-08-26", "close": 0.00351308, "volume": null}, {"date": "1991-08-27", "close": 0.00351308, "volume": null}, {"date": "1991-08-28", "close": 0.00351308, "volume": null}, {"date": "1991-08-29", "close": 0.00351308, "volume": null}, {"date": "1991-08-30", "close": 0.00351308, "volume": null}, {"date": "1991-09-02", "close": 0.00351308, "volume": null}, {"date": "1991-09-03", "close": 0.00351308, "volume": null}, {"date": "1991-09-04", "close": 0.00351308, "volume": null}, {"date": "1991-09-05", "close": 0.00351308, "volume": null}, {"date": "1991-09-06", "close": 0.00351308, "volume": null}, {"date": "1991-09-09", "close": 0.00351308, "volume": null}, {"date": "1991-09-10", "close": 0.00351308, "volume": null}, {"date": "1991-09-11", "close": 0.00351308, "volume": null}, {"date": "1991-09-12", "close": 0.00351308, "volume": null}, {"date": "1991-09-13", "close": 0.00351308, "volume": null}, {"date": "1991-09-16", "close": 0.00351308, "volume": null}, {"date": "1991-09-17", "close": 0.00351308, "volume": null}, {"date": "1991-09-18", "close": 0.00351308, "volume": null}, {"date": "1991-09-19", "close": 0.00351308, "volume": null}, {"date": "1991-09-20", "close": 0.00351308, "volume": null}, {"date": "1991-09-23", "close": 0.00351308, "volume": null}, {"date": "1991-09-24", "close": 0.00351308, "volume": null}, {"date": "1991-09-25", "close": 0.00351308, "volume": null}, {"date": "1991-09-26", "close": 0.00175654, "volume": 142325.0}, {"date": "1991-09-27", "close": 0.00175654, "volume": null}, {"date": "1991-09-30", "close": 0.00175654, "volume": null}, {"date": "1991-10-01", "close": 0.00175654, "volume": null}, {"date": "1991-10-02", "close": 0.00175654, "volume": null}, {"date": "1991-10-03", "close": 0.00175654, "volume": null}, {"date": "1991-10-04", "close": 0.00175654, "volume": null}, {"date": "1991-10-07", "close": 0.00175654, "volume": null}, {"date": "1991-10-08", "close": 0.00175654, "volume": null}, {"date": "1991-10-09", "close": 0.00175654, "volume": null}, {"date": "1991-10-10", "close": 0.00175654, "volume": null}, {"date": "1991-10-11", "close": 0.00175654, "volume": null}, {"date": "1991-10-14", "close": 0.00175654, "volume": null}, {"date": "1991-10-15", "close": 0.00175654, "volume": null}, {"date": "1991-10-16", "close": 0.00175654, "volume": null}, {"date": "1991-10-17", "close": 0.00175654, "volume": null}, {"date": "1991-10-18", "close": 0.00175654, "volume": null}, {"date": "1991-10-21", "close": 0.00175654, "volume": null}, {"date": "1991-10-22", "close": 0.00351308, "volume": 996277.0}, {"date": "1991-10-23", "close": 0.00351308, "volume": null}, {"date": "1991-10-24", "close": 0.00351308, "volume": null}, {"date": "1991-10-25", "close": 0.00351308, "volume": null}, {"date": "1991-10-28", "close": 0.00351308, "volume": null}, {"date": "1991-10-29", "close": 0.00351308, "volume": null}, {"date": "1991-10-30", "close": 0.00351308, "volume": null}, {"date": "1991-10-31", "close": 0.00351308, "volume": null}, {"date": "1991-11-01", "close": 0.00351308, "volume": null}, {"date": "1991-11-04", "close": 0.00351308, "volume": null}, {"date": "1991-11-05", "close": 0.00351308, "volume": null}, {"date": "1991-11-06", "close": 0.00351308, "volume": null}, {"date": "1991-11-07", "close": 0.00351308, "volume": null}, {"date": "1991-11-08", "close": 0.00351308, "volume": null}, {"date": "1991-11-11", "close": 0.00351308, "volume": null}, {"date": "1991-11-12", "close": 0.00351308, "volume": null}, {"date": "1991-11-13", "close": 0.00526962, "volume": 28465.0}, {"date": "1991-11-14", "close": 0.00526962, "volume": null}, {"date": "1991-11-15", "close": 0.00526962, "volume": null}, {"date": "1991-11-18", "close": 0.00702616, "volume": 170790.0}, {"date": "1991-11-19", "close": 0.0087827, "volume": 341581.0}, {"date": "1991-11-20", "close": 0.0087827, "volume": null}, {"date": "1991-11-21", "close": 0.0087827, "volume": null}, {"date": "1991-11-22", "close": 0.0087827, "volume": null}, {"date": "1991-11-25", "close": 0.0087827, "volume": null}, {"date": "1991-11-26", "close": 0.0087827, "volume": null}, {"date": "1991-11-27", "close": 0.00702616, "volume": 56930.0}, {"date": "1991-11-28", "close": 0.00702616, "volume": null}, {"date": "1991-11-29", "close": 0.00526962, "volume": 284651.0}, {"date": "1991-12-02", "close": 0.00526962, "volume": null}, {"date": "1991-12-03", "close": 0.00702616, "volume": 56930.0}, {"date": "1991-12-04", "close": 0.00702616, "volume": null}, {"date": "1991-12-05", "close": 0.00702616, "volume": null}, {"date": "1991-12-06", "close": 0.00702616, "volume": null}, {"date": "1991-12-09", "close": 0.00702616, "volume": null}, {"date": "1991-12-10", "close": 0.00702616, "volume": null}, {"date": "1991-12-11", "close": 0.00702616, "volume": null}, {"date": "1991-12-12", "close": 0.00702616, "volume": null}, {"date": "1991-12-13", "close": 0.00702616, "volume": null}, {"date": "1991-12-16", "close": 0.00702616, "volume": null}, {"date": "1991-12-17", "close": 0.00702616, "volume": 284651.0}, {"date": "1991-12-18", "close": 0.00702616, "volume": null}, {"date": "1991-12-19", "close": 0.00702616, "volume": null}, {"date": "1991-12-20", "close": 0.00702616, "volume": null}, {"date": "1991-12-23", "close": 0.00702616, "volume": null}, {"date": "1991-12-24", "close": 0.00702616, "volume": null}, {"date": "1991-12-25", "close": 0.00702616, "volume": null}, {"date": "1991-12-26", "close": 0.00702616, "volume": null}, {"date": "1991-12-27", "close": 0.00702616, "volume": null}, {"date": "1991-12-30", "close": 0.00702616, "volume": null}, {"date": "1991-12-31", "close": 0.00702616, "volume": null}, {"date": "1992-01-01", "close": 0.00702616, "volume": null}, {"date": "1992-01-02", "close": 0.00702616, "volume": null}, {"date": "1992-01-03", "close": 0.00526962, "volume": 5693.0}, {"date": "1992-01-06", "close": 0.00526962, "volume": null}, {"date": "1992-01-07", "close": 0.00526962, "volume": 398511.0}, {"date": "1992-01-08", "close": 0.00526962, "volume": null}, {"date": "1992-01-09", "close": 0.00526962, "volume": null}, {"date": "1992-01-10", "close": 0.00526962, "volume": null}, {"date": "1992-01-13", "close": 0.00526962, "volume": 398511.0}, {"date": "1992-01-14", "close": 0.00526962, "volume": null}, {"date": "1992-01-15", "close": 0.00526962, "volume": null}, {"date": "1992-01-16", "close": 0.00526962, "volume": null}, {"date": "1992-01-17", "close": 0.00526962, "volume": null}, {"date": "1992-01-20", "close": 0.00526962, "volume": null}, {"date": "1992-01-21", "close": 0.00526962, "volume": null}, {"date": "1992-01-22", "close": 0.00526962, "volume": null}, {"date": "1992-01-23", "close": 0.00526962, "volume": null}, {"date": "1992-01-24", "close": 0.00526962, "volume": null}, {"date": "1992-01-27", "close": 0.00526962, "volume": null}, {"date": "1992-01-28", "close": 0.00526962, "volume": null}, {"date": "1992-01-29", "close": 0.00526962, "volume": null}, {"date": "1992-01-30", "close": 0.00526962, "volume": null}, {"date": "1992-01-31", "close": 0.00526962, "volume": null}, {"date": "1992-02-03", "close": 0.00526962, "volume": null}, {"date": "1992-02-04", "close": 0.00526962, "volume": null}, {"date": "1992-02-05", "close": 0.00526962, "volume": null}, {"date": "1992-02-06", "close": 0.00526962, "volume": null}, {"date": "1992-02-07", "close": 0.00526962, "volume": null}, {"date": "1992-02-10", "close": 0.00526962, "volume": null}, {"date": "1992-02-11", "close": 0.00526962, "volume": null}, {"date": "1992-02-12", "close": 0.00526962, "volume": null}, {"date": "1992-02-13", "close": 0.00526962, "volume": null}, {"date": "1992-02-14", "close": 0.00526962, "volume": null}, {"date": "1992-02-17", "close": 0.00526962, "volume": null}, {"date": "1992-02-18", "close": 0.00526962, "volume": null}, {"date": "1992-02-19", "close": 0.00526962, "volume": null}, {"date": "1992-02-20", "close": 0.00526962, "volume": null}, {"date": "1992-02-21", "close": 0.00526962, "volume": null}, {"date": "1992-02-24", "close": 0.00526962, "volume": null}, {"date": "1992-02-25", "close": 0.00526962, "volume": 22772.0}, {"date": "1992-02-26", "close": 0.00526962, "volume": null}, {"date": "1992-02-27", "close": 0.00526962, "volume": null}, {"date": "1992-02-28", "close": 0.00526962, "volume": 404204.0}, {"date": "1992-03-02", "close": 0.00526962, "volume": null}, {"date": "1992-03-03", "close": 0.00526962, "volume": null}, {"date": "1992-03-04", "close": 0.00526962, "volume": null}, {"date": "1992-03-05", "close": 0.00526962, "volume": null}, {"date": "1992-03-06", "close": 0.00526962, "volume": null}, {"date": "1992-03-09", "close": 0.00526962, "volume": null}, {"date": "1992-03-10", "close": 0.00526962, "volume": 56930.0}, {"date": "1992-03-11", "close": 0.00526962, "volume": null}, {"date": "1992-03-12", "close": 0.00526962, "volume": null}, {"date": "1992-03-13", "close": 0.00526962, "volume": null}, {"date": "1992-03-16", "close": 0.00526962, "volume": null}, {"date": "1992-03-17", "close": 0.00526962, "volume": null}, {"date": "1992-03-18", "close": 0.00526962, "volume": 967812.0}, {"date": "1992-03-19", "close": 0.00526962, "volume": null}, {"date": "1992-03-20", "close": 0.00526962, "volume": null}, {"date": "1992-03-23", "close": 0.00526962, "volume": null}, {"date": "1992-03-24", "close": 0.00526962, "volume": null}, {"date": "1992-03-25", "close": 0.00526962, "volume": 17079.0}, {"date": "1992-03-26", "close": 0.00526962, "volume": null}, {"date": "1992-03-27", "close": 0.00526962, "volume": 483906.0}, {"date": "1992-03-30", "close": 0.00526962, "volume": null}, {"date": "1992-03-31", "close": 0.00526962, "volume": null}, {"date": "1992-04-01", "close": 0.00526962, "volume": null}, {"date": "1992-04-02", "close": 0.00526962, "volume": null}, {"date": "1992-04-03", "close": 0.00526962, "volume": null}, {"date": "1992-04-06", "close": 0.00526962, "volume": null}, {"date": "1992-04-07", "close": 0.00526962, "volume": null}, {"date": "1992-04-08", "close": 0.00526962, "volume": null}, {"date": "1992-04-09", "close": 0.00526962, "volume": null}, {"date": "1992-04-10", "close": 0.00526962, "volume": null}, {"date": "1992-04-13", "close": 0.00526962, "volume": 74009.0}, {"date": "1992-04-14", "close": 0.00526962, "volume": null}, {"date": "1992-04-15", "close": 0.00526962, "volume": null}, {"date": "1992-04-16", "close": 0.00526962, "volume": null}, {"date": "1992-04-17", "close": 0.00526962, "volume": null}, {"date": "1992-04-20", "close": 0.00526962, "volume": null}, {"date": "1992-04-21", "close": 0.00526962, "volume": null}, {"date": "1992-04-22", "close": 0.00526962, "volume": null}, {"date": "1992-04-23", "close": 0.00526962, "volume": null}, {"date": "1992-04-24", "close": 0.00526962, "volume": null}, {"date": "1992-04-27", "close": 0.00526962, "volume": null}, {"date": "1992-04-28", "close": 0.00526962, "volume": null}, {"date": "1992-04-29", "close": 0.00526962, "volume": null}, {"date": "1992-04-30", "close": 0.00526962, "volume": null}, {"date": "1992-05-01", "close": 0.00526962, "volume": null}, {"date": "1992-05-04", "close": 0.00526962, "volume": null}, {"date": "1992-05-05", "close": 0.00526962, "volume": null}, {"date": "1992-05-06", "close": 0.00526962, "volume": null}, {"date": "1992-05-07", "close": 0.00526962, "volume": null}, {"date": "1992-05-08", "close": 0.00526962, "volume": null}, {"date": "1992-05-11", "close": 0.00526962, "volume": null}, {"date": "1992-05-12", "close": 0.00526962, "volume": null}, {"date": "1992-05-13", "close": 0.00526962, "volume": null}, {"date": "1992-05-14", "close": 0.00526962, "volume": null}, {"date": "1992-05-15", "close": 0.00526962, "volume": null}, {"date": "1992-05-18", "close": 0.00526962, "volume": null}, {"date": "1992-05-19", "close": 0.00526962, "volume": null}, {"date": "1992-05-20", "close": 0.00526962, "volume": null}, {"date": "1992-05-21", "close": 0.00526962, "volume": null}, {"date": "1992-05-22", "close": 0.00526962, "volume": null}, {"date": "1992-05-25", "close": 0.00526962, "volume": null}, {"date": "1992-05-26", "close": 0.00526962, "volume": null}, {"date": "1992-05-27", "close": 0.00526962, "volume": null}, {"date": "1992-05-28", "close": 0.00526962, "volume": null}, {"date": "1992-05-29", "close": 0.00526962, "volume": null}, {"date": "1992-06-01", "close": 0.00526962, "volume": 170790.0}, {"date": "1992-06-02", "close": 0.00526962, "volume": null}, {"date": "1992-06-03", "close": 0.00526962, "volume": null}, {"date": "1992-06-04", "close": 0.00526962, "volume": null}, {"date": "1992-06-05", "close": 0.00526962, "volume": null}, {"date": "1992-06-08", "close": 0.00526962, "volume": null}, {"date": "1992-06-09", "close": 0.00702616, "volume": 711626.0}, {"date": "1992-06-10", "close": 0.00702616, "volume": null}, {"date": "1992-06-11", "close": 0.00702616, "volume": null}, {"date": "1992-06-12", "close": 0.00702616, "volume": null}, {"date": "1992-06-15", "close": 0.00702616, "volume": null}, {"date": "1992-06-16", "close": 0.00702616, "volume": 284651.0}, {"date": "1992-06-17", "close": 0.00702616, "volume": 284651.0}, {"date": "1992-06-18", "close": 0.00702616, "volume": 284651.0}, {"date": "1992-06-19", "close": 0.00702616, "volume": null}, {"date": "1992-06-22", "close": 0.00702616, "volume": null}, {"date": "1992-06-23", "close": 0.00526962, "volume": 74009.0}, {"date": "1992-06-24", "close": 0.00526962, "volume": 996277.0}, {"date": "1992-06-25", "close": 0.00526962, "volume": null}, {"date": "1992-06-26", "close": 0.00702616, "volume": 227720.0}, {"date": "1992-06-29", "close": 0.01053924, "volume": 284651.0}, {"date": "1992-06-30", "close": 0.0175654, "volume": 939347.0}, {"date": "1992-07-01", "close": 0.01405232, "volume": 426976.0}, {"date": "1992-07-02", "close": 0.01405232, "volume": null}, {"date": "1992-07-03", "close": 0.01405232, "volume": null}, {"date": "1992-07-06", "close": 0.01405232, "volume": null}, {"date": "1992-07-07", "close": 0.01405232, "volume": null}, {"date": "1992-07-08", "close": 0.01405232, "volume": null}, {"date": "1992-07-09", "close": 0.01405232, "volume": null}, {"date": "1992-07-10", "close": 0.01405232, "volume": null}, {"date": "1992-07-13", "close": 0.01405232, "volume": null}, {"date": "1992-07-14", "close": 0.01405232, "volume": null}, {"date": "1992-07-15", "close": 0.01405232, "volume": null}, {"date": "1992-07-16", "close": 0.01405232, "volume": null}, {"date": "1992-07-17", "close": 0.01053924, "volume": 284651.0}, {"date": "1992-07-20", "close": 0.01053924, "volume": 28465.0}, {"date": "1992-07-21", "close": 0.01053924, "volume": null}, {"date": "1992-07-22", "close": 0.01053924, "volume": null}, {"date": "1992-07-23", "close": 0.01053924, "volume": null}, {"date": "1992-07-24", "close": 0.01053924, "volume": null}, {"date": "1992-07-27", "close": 0.01053924, "volume": null}, {"date": "1992-07-28", "close": 0.01053924, "volume": null}, {"date": "1992-07-29", "close": 0.01053924, "volume": null}, {"date": "1992-07-30", "close": 0.01053924, "volume": null}, {"date": "1992-07-31", "close": 0.01053924, "volume": null}, {"date": "1992-08-03", "close": 0.01053924, "volume": null}, {"date": "1992-08-04", "close": 0.01053924, "volume": null}, {"date": "1992-08-05", "close": 0.01053924, "volume": null}, {"date": "1992-08-06", "close": 0.01053924, "volume": null}, {"date": "1992-08-07", "close": 0.0087827, "volume": 11386.0}, {"date": "1992-08-10", "close": 0.0087827, "volume": null}, {"date": "1992-08-11", "close": 0.0087827, "volume": null}, {"date": "1992-08-12", "close": 0.0087827, "volume": null}, {"date": "1992-08-13", "close": 0.0087827, "volume": null}, {"date": "1992-08-14", "close": 0.0087827, "volume": null}, {"date": "1992-08-17", "close": 0.0087827, "volume": null}, {"date": "1992-08-18", "close": 0.0087827, "volume": null}, {"date": "1992-08-19", "close": 0.0087827, "volume": null}, {"date": "1992-08-20", "close": 0.0087827, "volume": null}, {"date": "1992-08-21", "close": 0.0087827, "volume": null}, {"date": "1992-08-24", "close": 0.0087827, "volume": null}, {"date": "1992-08-25", "close": 0.0087827, "volume": null}, {"date": "1992-08-26", "close": 0.0087827, "volume": null}, {"date": "1992-08-27", "close": 0.0087827, "volume": null}, {"date": "1992-08-28", "close": 0.0087827, "volume": null}, {"date": "1992-08-31", "close": 0.0087827, "volume": null}, {"date": "1992-09-01", "close": 0.0087827, "volume": null}, {"date": "1992-09-02", "close": 0.0087827, "volume": null}, {"date": "1992-09-03", "close": 0.0087827, "volume": null}, {"date": "1992-09-04", "close": 0.00702616, "volume": 170790.0}, {"date": "1992-09-07", "close": 0.00702616, "volume": null}, {"date": "1992-09-08", "close": 0.00702616, "volume": null}, {"date": "1992-09-09", "close": 0.00702616, "volume": null}, {"date": "1992-09-10", "close": 0.00702616, "volume": null}, {"date": "1992-09-11", "close": 0.00702616, "volume": null}, {"date": "1992-09-14", "close": 0.00702616, "volume": null}, {"date": "1992-09-15", "close": 0.00702616, "volume": null}, {"date": "1992-09-16", "close": 0.00702616, "volume": null}, {"date": "1992-09-17", "close": 0.00702616, "volume": null}, {"date": "1992-09-18", "close": 0.00702616, "volume": 142325.0}, {"date": "1992-09-21", "close": 0.00702616, "volume": null}, {"date": "1992-09-22", "close": 0.00702616, "volume": null}, {"date": "1992-09-23", "close": 0.00702616, "volume": null}, {"date": "1992-09-24", "close": 0.00702616, "volume": null}, {"date": "1992-09-25", "close": 0.00702616, "volume": null}, {"date": "1992-09-28", "close": 0.00702616, "volume": null}, {"date": "1992-09-29", "close": 0.00702616, "volume": null}, {"date": "1992-09-30", "close": 0.00702616, "volume": null}, {"date": "1992-10-01", "close": 0.00702616, "volume": null}, {"date": "1992-10-02", "close": 0.00702616, "volume": 28465.0}, {"date": "1992-10-05", "close": 0.00702616, "volume": null}, {"date": "1992-10-06", "close": 0.00702616, "volume": null}, {"date": "1992-10-07", "close": 0.00702616, "volume": null}, {"date": "1992-10-08", "close": 0.00702616, "volume": null}, {"date": "1992-10-09", "close": 0.00702616, "volume": null}, {"date": "1992-10-12", "close": 0.00702616, "volume": null}, {"date": "1992-10-13", "close": 0.00702616, "volume": null}, {"date": "1992-10-14", "close": 0.00702616, "volume": null}, {"date": "1992-10-15", "close": 0.00702616, "volume": null}, {"date": "1992-10-16", "close": 0.00702616, "volume": null}, {"date": "1992-10-19", "close": 0.00702616, "volume": null}, {"date": "1992-10-20", "close": 0.00702616, "volume": null}, {"date": "1992-10-21", "close": 0.00702616, "volume": null}, {"date": "1992-10-22", "close": 0.00702616, "volume": null}, {"date": "1992-10-23", "close": 0.00702616, "volume": null}, {"date": "1992-10-26", "close": 0.0087827, "volume": 273264.0}, {"date": "1992-10-27", "close": 0.0087827, "volume": null}, {"date": "1992-10-28", "close": 0.0087827, "volume": null}, {"date": "1992-10-29", "close": 0.0087827, "volume": 45544.0}, {"date": "1992-10-30", "close": 0.0087827, "volume": null}, {"date": "1992-11-02", "close": 0.0087827, "volume": null}, {"date": "1992-11-03", "close": 0.0087827, "volume": null}, {"date": "1992-11-04", "close": 0.0087827, "volume": null}, {"date": "1992-11-05", "close": 0.0087827, "volume": null}, {"date": "1992-11-06", "close": 0.0087827, "volume": null}, {"date": "1992-11-09", "close": 0.0087827, "volume": null}, {"date": "1992-11-10", "close": 0.0087827, "volume": null}, {"date": "1992-11-11", "close": 0.0087827, "volume": 1110137.0}, {"date": "1992-11-12", "close": 0.0087827, "volume": null}, {"date": "1992-11-13", "close": 0.0087827, "volume": null}, {"date": "1992-11-16", "close": 0.00702616, "volume": 28465.0}, {"date": "1992-11-17", "close": 0.00702616, "volume": null}, {"date": "1992-11-18", "close": 0.00702616, "volume": null}, {"date": "1992-11-19", "close": 0.0087827, "volume": 28465.0}, {"date": "1992-11-20", "close": 0.0087827, "volume": null}, {"date": "1992-11-23", "close": 0.0087827, "volume": 284651.0}, {"date": "1992-11-24", "close": 0.0087827, "volume": 694547.0}, {"date": "1992-11-25", "close": 0.0087827, "volume": null}, {"date": "1992-11-26", "close": 0.01053924, "volume": 142325.0}, {"date": "1992-11-27", "close": 0.01053924, "volume": 466827.0}, {"date": "1992-11-30", "close": 0.01053924, "volume": null}, {"date": "1992-12-01", "close": 0.01053924, "volume": null}, {"date": "1992-12-02", "close": 0.01053924, "volume": null}, {"date": "1992-12-03", "close": 0.01053924, "volume": null}, {"date": "1992-12-04", "close": 0.01053924, "volume": null}, {"date": "1992-12-07", "close": 0.01053924, "volume": null}, {"date": "1992-12-08", "close": 0.01053924, "volume": null}, {"date": "1992-12-09", "close": 0.01053924, "volume": null}, {"date": "1992-12-10", "close": 0.01053924, "volume": null}, {"date": "1992-12-11", "close": 0.01053924, "volume": null}, {"date": "1992-12-14", "close": 0.01053924, "volume": null}, {"date": "1992-12-15", "close": 0.01053924, "volume": null}, {"date": "1992-12-16", "close": 0.01053924, "volume": 284651.0}, {"date": "1992-12-17", "close": 0.01053924, "volume": null}, {"date": "1992-12-18", "close": 0.01053924, "volume": 1423253.0}, {"date": "1992-12-21", "close": 0.01053924, "volume": null}, {"date": "1992-12-22", "close": 0.01229578, "volume": 199255.0}, {"date": "1992-12-23", "close": 0.01229578, "volume": null}, {"date": "1992-12-24", "close": 0.01229578, "volume": null}, {"date": "1992-12-25", "close": 0.01229578, "volume": null}, {"date": "1992-12-28", "close": 0.01229578, "volume": null}, {"date": "1992-12-29", "close": 0.01229578, "volume": null}, {"date": "1992-12-30", "close": 0.01229578, "volume": null}, {"date": "1992-12-31", "close": 0.01229578, "volume": null}, {"date": "1993-01-01", "close": 0.01229578, "volume": null}, {"date": "1993-01-04", "close": 0.01053924, "volume": 113860.0}, {"date": "1993-01-05", "close": 0.01053924, "volume": null}, {"date": "1993-01-06", "close": 0.01053924, "volume": null}, {"date": "1993-01-07", "close": 0.01053924, "volume": null}, {"date": "1993-01-08", "close": 0.01053924, "volume": null}, {"date": "1993-01-11", "close": 0.01229578, "volume": 284651.0}, {"date": "1993-01-12", "close": 0.01229578, "volume": null}, {"date": "1993-01-13", "close": 0.01229578, "volume": null}, {"date": "1993-01-14", "close": 0.01229578, "volume": null}, {"date": "1993-01-15", "close": 0.01229578, "volume": null}, {"date": "1993-01-18", "close": 0.01580886, "volume": 170790.0}, {"date": "1993-01-19", "close": 0.01405232, "volume": 85395.0}, {"date": "1993-01-20", "close": 0.01405232, "volume": null}, {"date": "1993-01-21", "close": 0.01405232, "volume": 313116.0}, {"date": "1993-01-22", "close": 0.01405232, "volume": null}, {"date": "1993-01-25", "close": 0.01229578, "volume": 142325.0}, {"date": "1993-01-26", "close": 0.01229578, "volume": null}, {"date": "1993-01-27", "close": 0.01229578, "volume": null}, {"date": "1993-01-28", "close": 0.01229578, "volume": null}, {"date": "1993-01-29", "close": 0.01229578, "volume": null}, {"date": "1993-02-01", "close": 0.01229578, "volume": 284651.0}, {"date": "1993-02-02", "close": 0.01229578, "volume": null}, {"date": "1993-02-03", "close": 0.01229578, "volume": null}, {"date": "1993-02-04", "close": 0.01229578, "volume": null}, {"date": "1993-02-05", "close": 0.01229578, "volume": null}, {"date": "1993-02-08", "close": 0.01229578, "volume": null}, {"date": "1993-02-09", "close": 0.01229578, "volume": 108167.0}, {"date": "1993-02-10", "close": 0.01053924, "volume": 415590.0}, {"date": "1993-02-11", "close": 0.01405232, "volume": 22772.0}, {"date": "1993-02-12", "close": 0.01405232, "volume": null}, {"date": "1993-02-15", "close": 0.01405232, "volume": null}, {"date": "1993-02-16", "close": 0.01405232, "volume": null}, {"date": "1993-02-17", "close": 0.01229578, "volume": 199255.0}, {"date": "1993-02-18", "close": 0.01229578, "volume": 256185.0}, {"date": "1993-02-19", "close": 0.01229578, "volume": null}, {"date": "1993-02-22", "close": 0.01229578, "volume": 142325.0}, {"date": "1993-02-23", "close": 0.01229578, "volume": null}, {"date": "1993-02-24", "close": 0.01229578, "volume": null}, {"date": "1993-02-25", "close": 0.01053924, "volume": 466827.0}, {"date": "1993-02-26", "close": 0.01053924, "volume": null}, {"date": "1993-03-01", "close": 0.01053924, "volume": 11386.0}, {"date": "1993-03-02", "close": 0.01053924, "volume": null}, {"date": "1993-03-03", "close": 0.01053924, "volume": 5693.0}, {"date": "1993-03-04", "close": 0.01053924, "volume": 421283.0}, {"date": "1993-03-05", "close": 0.01053924, "volume": null}, {"date": "1993-03-08", "close": 0.01053924, "volume": 91088.0}, {"date": "1993-03-09", "close": 0.01053924, "volume": null}, {"date": "1993-03-10", "close": 0.01053924, "volume": null}, {"date": "1993-03-11", "close": 0.01053924, "volume": 193562.0}, {"date": "1993-03-12", "close": 0.01053924, "volume": null}, {"date": "1993-03-15", "close": 0.01053924, "volume": null}, {"date": "1993-03-16", "close": 0.0087827, "volume": 304576.0}, {"date": "1993-03-17", "close": 0.01053924, "volume": 22772.0}, {"date": "1993-03-18", "close": 0.01053924, "volume": null}, {"date": "1993-03-19", "close": 0.01053924, "volume": null}, {"date": "1993-03-22", "close": 0.01053924, "volume": null}, {"date": "1993-03-23", "close": 0.01053924, "volume": null}, {"date": "1993-03-24", "close": 0.01053924, "volume": null}, {"date": "1993-03-25", "close": 0.01053924, "volume": null}, {"date": "1993-03-26", "close": 0.01053924, "volume": 671775.0}, {"date": "1993-03-29", "close": 0.01053924, "volume": null}, {"date": "1993-03-30", "close": 0.01405232, "volume": 28465.0}, {"date": "1993-03-31", "close": 0.01405232, "volume": null}, {"date": "1993-04-01", "close": 0.01405232, "volume": 45544.0}, {"date": "1993-04-02", "close": 0.01405232, "volume": 1201225.0}, {"date": "1993-04-05", "close": 0.01580886, "volume": 654696.0}, {"date": "1993-04-06", "close": 0.01580886, "volume": 85395.0}, {"date": "1993-04-07", "close": 0.01405232, "volume": 597766.0}, {"date": "1993-04-08", "close": 0.01405232, "volume": null}, {"date": "1993-04-09", "close": 0.01405232, "volume": null}, {"date": "1993-04-12", "close": 0.01405232, "volume": null}, {"date": "1993-04-13", "close": 0.01405232, "volume": 85395.0}, {"date": "1993-04-14", "close": 0.01405232, "volume": 569301.0}, {"date": "1993-04-15", "close": 0.01405232, "volume": 74009.0}, {"date": "1993-04-16", "close": 0.01405232, "volume": null}, {"date": "1993-04-19", "close": 0.01405232, "volume": 142325.0}, {"date": "1993-04-20", "close": 0.01405232, "volume": 68316.0}, {"date": "1993-04-21", "close": 0.01405232, "volume": null}, {"date": "1993-04-22", "close": 0.01405232, "volume": 216334.0}, {"date": "1993-04-23", "close": 0.01405232, "volume": null}, {"date": "1993-04-26", "close": 0.01405232, "volume": null}, {"date": "1993-04-27", "close": 0.0175654, "volume": 1901465.0}, {"date": "1993-04-28", "close": 0.01580886, "volume": 28465.0}, {"date": "1993-04-29", "close": 0.01932194, "volume": 1707903.0}, {"date": "1993-04-30", "close": 0.01932194, "volume": 284651.0}, {"date": "1993-05-03", "close": 0.0175654, "volume": 370046.0}, {"date": "1993-05-04", "close": 0.01932194, "volume": 6774682.0}, {"date": "1993-05-05", "close": 0.02459156, "volume": 4719505.0}, {"date": "1993-05-06", "close": 0.02810464, "volume": 2698487.0}, {"date": "1993-05-07", "close": 0.02810464, "volume": 1633894.0}, {"date": "1993-05-10", "close": 0.02810464, "volume": 1861614.0}, {"date": "1993-05-11", "close": 0.02810464, "volume": null}, {"date": "1993-05-12", "close": 0.03161772, "volume": 711626.0}, {"date": "1993-05-13", "close": 0.02986118, "volume": 1821763.0}, {"date": "1993-05-14", "close": 0.02283502, "volume": 939347.0}, {"date": "1993-05-17", "close": 0.0263481, "volume": 1075979.0}, {"date": "1993-05-18", "close": 0.02283502, "volume": 1565578.0}, {"date": "1993-05-19", "close": 0.02459156, "volume": 967812.0}, {"date": "1993-05-20", "close": 0.02459156, "volume": 256185.0}, {"date": "1993-05-21", "close": 0.02459156, "volume": 159404.0}, {"date": "1993-05-24", "close": 0.02107848, "volume": 626231.0}, {"date": "1993-05-25", "close": 0.02107848, "volume": 569301.0}, {"date": "1993-05-26", "close": 0.02107848, "volume": null}, {"date": "1993-05-27", "close": 0.01932194, "volume": 74009.0}, {"date": "1993-05-28", "close": 0.02107848, "volume": 1542806.0}, {"date": "1993-05-31", "close": 0.02107848, "volume": null}, {"date": "1993-06-01", "close": 0.02107848, "volume": null}, {"date": "1993-06-02", "close": 0.01932194, "volume": 1053207.0}, {"date": "1993-06-03", "close": 0.01932194, "volume": 113860.0}, {"date": "1993-06-04", "close": 0.0263481, "volume": 2038098.0}, {"date": "1993-06-07", "close": 0.0263481, "volume": 1594043.0}, {"date": "1993-06-08", "close": 0.02459156, "volume": 466827.0}, {"date": "1993-06-09", "close": 0.02283502, "volume": 170790.0}, {"date": "1993-06-10", "close": 0.02107848, "volume": 39851.0}, {"date": "1993-06-11", "close": 0.02107848, "volume": null}, {"date": "1993-06-14", "close": 0.02107848, "volume": null}, {"date": "1993-06-15", "close": 0.02107848, "volume": 170790.0}, {"date": "1993-06-16", "close": 0.02107848, "volume": 199255.0}, {"date": "1993-06-17", "close": 0.01932194, "volume": 113860.0}, {"date": "1993-06-18", "close": 0.01932194, "volume": 910882.0}, {"date": "1993-06-21", "close": 0.01932194, "volume": 28465.0}, {"date": "1993-06-22", "close": 0.01932194, "volume": null}, {"date": "1993-06-23", "close": 0.0175654, "volume": 853952.0}, {"date": "1993-06-24", "close": 0.0175654, "volume": null}, {"date": "1993-06-25", "close": 0.02107848, "volume": 762863.0}, {"date": "1993-06-28", "close": 0.02107848, "volume": 1423253.0}, {"date": "1993-06-29", "close": 0.02107848, "volume": 853952.0}, {"date": "1993-06-30", "close": 0.01932194, "volume": 1426099.0}, {"date": "1993-07-01", "close": 0.01932194, "volume": 11386.0}, {"date": "1993-07-02", "close": 0.01932194, "volume": 1206918.0}, {"date": "1993-07-05", "close": 0.02107848, "volume": 96781.0}, {"date": "1993-07-06", "close": 0.0263481, "volume": 4269758.0}, {"date": "1993-07-07", "close": 0.0263481, "volume": 3074225.0}, {"date": "1993-07-08", "close": 0.02810464, "volume": 512371.0}, {"date": "1993-07-09", "close": 0.0263481, "volume": 483906.0}, {"date": "1993-07-12", "close": 0.0263481, "volume": 973505.0}, {"date": "1993-07-13", "close": 0.02459156, "volume": 569301.0}, {"date": "1993-07-14", "close": 0.02459156, "volume": 296037.0}, {"date": "1993-07-15", "close": 0.02459156, "volume": 500985.0}, {"date": "1993-07-16", "close": 0.02107848, "volume": 1537113.0}, {"date": "1993-07-19", "close": 0.02107848, "volume": 1981168.0}, {"date": "1993-07-20", "close": 0.02459156, "volume": 910882.0}, {"date": "1993-07-21", "close": 0.02283502, "volume": 831179.0}, {"date": "1993-07-22", "close": 0.02459156, "volume": 4252679.0}, {"date": "1993-07-23", "close": 0.0351308, "volume": 5841028.0}, {"date": "1993-07-26", "close": 0.03337426, "volume": 1676591.0}, {"date": "1993-07-27", "close": 0.03161772, "volume": 893803.0}, {"date": "1993-07-28", "close": 0.0351308, "volume": 1605429.0}, {"date": "1993-07-29", "close": 0.04918312, "volume": 4935840.0}, {"date": "1993-07-30", "close": 0.0526962, "volume": 4534483.0}, {"date": "1993-08-02", "close": 0.0526962, "volume": 3233630.0}, {"date": "1993-08-03", "close": 0.04918312, "volume": 2211734.0}, {"date": "1993-08-04", "close": 0.04918312, "volume": 2775342.0}, {"date": "1993-08-05", "close": 0.04567004, "volume": 2402450.0}, {"date": "1993-08-06", "close": 0.0351308, "volume": 2026712.0}, {"date": "1993-08-09", "close": 0.03864388, "volume": 609152.0}, {"date": "1993-08-10", "close": 0.0526962, "volume": 2983137.0}, {"date": "1993-08-11", "close": 0.04918312, "volume": 1710750.0}, {"date": "1993-08-12", "close": 0.04918312, "volume": null}, {"date": "1993-08-13", "close": 0.04215696, "volume": 2715566.0}, {"date": "1993-08-16", "close": 0.04918312, "volume": 483906.0}, {"date": "1993-08-17", "close": 0.04567004, "volume": 1662359.0}, {"date": "1993-08-18", "close": 0.04918312, "volume": 916575.0}, {"date": "1993-08-19", "close": 0.04567004, "volume": 734398.0}, {"date": "1993-08-20", "close": 0.04567004, "volume": 313116.0}, {"date": "1993-08-23", "close": 0.04918312, "volume": 1053207.0}, {"date": "1993-08-24", "close": 0.04567004, "volume": 785635.0}, {"date": "1993-08-25", "close": 0.04567004, "volume": 28465.0}, {"date": "1993-08-26", "close": 0.04567004, "volume": null}, {"date": "1993-08-27", "close": 0.04215696, "volume": 540836.0}, {"date": "1993-08-30", "close": 0.03864388, "volume": 256185.0}, {"date": "1993-08-31", "close": 0.04215696, "volume": 56930.0}, {"date": "1993-09-01", "close": 0.04918312, "volume": 1081672.0}, {"date": "1993-09-02", "close": 0.04567004, "volume": 199255.0}, {"date": "1993-09-03", "close": 0.03864388, "volume": 2761110.0}, {"date": "1993-09-06", "close": 0.04215696, "volume": 483906.0}, {"date": "1993-09-07", "close": 0.04215696, "volume": null}, {"date": "1993-09-08", "close": 0.03864388, "volume": 483906.0}, {"date": "1993-09-09", "close": 0.03864388, "volume": 284651.0}, {"date": "1993-09-10", "close": 0.0351308, "volume": 392818.0}, {"date": "1993-09-13", "close": 0.03864388, "volume": 529450.0}, {"date": "1993-09-14", "close": 0.03337426, "volume": 444055.0}, {"date": "1993-09-15", "close": 0.03337426, "volume": 244799.0}, {"date": "1993-09-16", "close": 0.03161772, "volume": 125246.0}, {"date": "1993-09-17", "close": 0.03337426, "volume": 426976.0}, {"date": "1993-09-20", "close": 0.0351308, "volume": 1167067.0}, {"date": "1993-09-21", "close": 0.0351308, "volume": 1309392.0}, {"date": "1993-09-22", "close": 0.0351308, "volume": 996277.0}, {"date": "1993-09-23", "close": 0.0351308, "volume": 893803.0}, {"date": "1993-09-24", "close": 0.0351308, "volume": 426976.0}, {"date": "1993-09-27", "close": 0.03864388, "volume": 734398.0}, {"date": "1993-09-28", "close": 0.03864388, "volume": null}, {"date": "1993-09-29", "close": 0.0351308, "volume": 290344.0}, {"date": "1993-09-30", "close": 0.0351308, "volume": 731552.0}, {"date": "1993-10-01", "close": 0.03864388, "volume": 142325.0}, {"date": "1993-10-04", "close": 0.0351308, "volume": 199255.0}, {"date": "1993-10-05", "close": 0.0351308, "volume": 11386.0}, {"date": "1993-10-06", "close": 0.03161772, "volume": 1001970.0}, {"date": "1993-10-07", "close": 0.03161772, "volume": 85395.0}, {"date": "1993-10-08", "close": 0.0351308, "volume": 1548499.0}, {"date": "1993-10-11", "close": 0.0351308, "volume": 1172760.0}, {"date": "1993-10-12", "close": 0.0351308, "volume": null}, {"date": "1993-10-13", "close": 0.0351308, "volume": 370046.0}, {"date": "1993-10-14", "close": 0.03161772, "volume": 1087365.0}, {"date": "1993-10-15", "close": 0.02986118, "volume": 404204.0}, {"date": "1993-10-18", "close": 0.03161772, "volume": 14233.0}, {"date": "1993-10-19", "close": 0.03337426, "volume": 28465.0}, {"date": "1993-10-20", "close": 0.03161772, "volume": 187869.0}, {"date": "1993-10-21", "close": 0.02986118, "volume": 495292.0}, {"date": "1993-10-22", "close": 0.02986118, "volume": null}, {"date": "1993-10-25", "close": 0.02810464, "volume": 313116.0}, {"date": "1993-10-26", "close": 0.02986118, "volume": 68316.0}, {"date": "1993-10-27", "close": 0.02986118, "volume": null}, {"date": "1993-10-28", "close": 0.02986118, "volume": null}, {"date": "1993-10-29", "close": 0.02459156, "volume": 700240.0}, {"date": "1993-11-01", "close": 0.02283502, "volume": 825486.0}, {"date": "1993-11-02", "close": 0.02283502, "volume": null}, {"date": "1993-11-03", "close": 0.02283502, "volume": 284651.0}, {"date": "1993-11-04", "close": 0.02459156, "volume": 17079.0}, {"date": "1993-11-05", "close": 0.02459156, "volume": 14233.0}, {"date": "1993-11-08", "close": 0.02283502, "volume": 247646.0}, {"date": "1993-11-09", "close": 0.02107848, "volume": 296037.0}, {"date": "1993-11-10", "close": 0.02283502, "volume": 34158.0}, {"date": "1993-11-11", "close": 0.02283502, "volume": 34158.0}, {"date": "1993-11-12", "close": 0.02107848, "volume": 518064.0}, {"date": "1993-11-15", "close": 0.02107848, "volume": null}, {"date": "1993-11-16", "close": 0.01932194, "volume": 39851.0}, {"date": "1993-11-17", "close": 0.01932194, "volume": null}, {"date": "1993-11-18", "close": 0.02107848, "volume": 85395.0}, {"date": "1993-11-19", "close": 0.02283502, "volume": 882417.0}, {"date": "1993-11-22", "close": 0.02283502, "volume": null}, {"date": "1993-11-23", "close": 0.02283502, "volume": 74009.0}, {"date": "1993-11-24", "close": 0.02283502, "volume": 68316.0}, {"date": "1993-11-25", "close": 0.01932194, "volume": 91088.0}, {"date": "1993-11-26", "close": 0.01932194, "volume": null}, {"date": "1993-11-29", "close": 0.01932194, "volume": 569301.0}, {"date": "1993-11-30", "close": 0.0175654, "volume": 1656666.0}, {"date": "1993-12-01", "close": 0.0175654, "volume": 705933.0}, {"date": "1993-12-02", "close": 0.01932194, "volume": 1309392.0}, {"date": "1993-12-03", "close": 0.01932194, "volume": 213488.0}, {"date": "1993-12-06", "close": 0.01932194, "volume": null}, {"date": "1993-12-07", "close": 0.01932194, "volume": null}, {"date": "1993-12-08", "close": 0.02107848, "volume": 216334.0}, {"date": "1993-12-09", "close": 0.0263481, "volume": 2732645.0}, {"date": "1993-12-10", "close": 0.02459156, "volume": 426976.0}, {"date": "1993-12-13", "close": 0.0263481, "volume": 113860.0}, {"date": "1993-12-14", "close": 0.0263481, "volume": 17853280.0}, {"date": "1993-12-15", "close": 0.02810464, "volume": 4867524.0}, {"date": "1993-12-16", "close": 0.0263481, "volume": 5379895.0}, {"date": "1993-12-17", "close": 0.0263481, "volume": 1390518.0}, {"date": "1993-12-20", "close": 0.0263481, "volume": 352967.0}, {"date": "1993-12-21", "close": 0.0263481, "volume": null}, {"date": "1993-12-22", "close": 0.0263481, "volume": null}, {"date": "1993-12-23", "close": 0.0263481, "volume": null}, {"date": "1993-12-24", "close": 0.0263481, "volume": null}, {"date": "1993-12-27", "close": 0.0263481, "volume": null}, {"date": "1993-12-28", "close": 0.0263481, "volume": null}, {"date": "1993-12-29", "close": 0.0263481, "volume": null}, {"date": "1993-12-30", "close": 0.0263481, "volume": null}, {"date": "1993-12-31", "close": 0.0263481, "volume": null}, {"date": "1994-01-03", "close": 0.0263481, "volume": null}, {"date": "1994-01-04", "close": 0.0263481, "volume": null}, {"date": "1994-01-05", "close": 0.0263481, "volume": null}, {"date": "1994-01-06", "close": 0.0263481, "volume": null}, {"date": "1994-01-07", "close": 0.0263481, "volume": null}, {"date": "1994-01-10", "close": 0.0263481, "volume": null}, {"date": "1994-01-11", "close": 0.0263481, "volume": null}, {"date": "1994-01-12", "close": 0.0263481, "volume": null}, {"date": "1994-01-13", "close": 0.0263481, "volume": null}, {"date": "1994-01-14", "close": 0.0263481, "volume": null}, {"date": "1994-01-17", "close": 0.0263481, "volume": null}, {"date": "1994-01-18", "close": 0.0263481, "volume": null}, {"date": "1994-01-19", "close": 0.0263481, "volume": null}, {"date": "1994-01-20", "close": 0.0263481, "volume": null}, {"date": "1994-01-21", "close": 0.0263481, "volume": null}, {"date": "1994-01-24", "close": 0.0263481, "volume": null}, {"date": "1994-01-25", "close": 0.0263481, "volume": null}, {"date": "1994-01-26", "close": 0.0263481, "volume": null}, {"date": "1994-01-27", "close": 0.0263481, "volume": null}, {"date": "1994-01-28", "close": 0.0263481, "volume": null}, {"date": "1994-01-31", "close": 0.0263481, "volume": null}, {"date": "1994-02-01", "close": 0.0263481, "volume": null}, {"date": "1994-02-02", "close": 0.0263481, "volume": null}, {"date": "1994-02-03", "close": 0.0263481, "volume": null}, {"date": "1994-02-04", "close": 0.0263481, "volume": null}, {"date": "1994-02-07", "close": 0.0263481, "volume": null}, {"date": "1994-02-08", "close": 0.0263481, "volume": null}, {"date": "1994-02-09", "close": 0.0263481, "volume": null}, {"date": "1994-02-10", "close": 0.0263481, "volume": null}, {"date": "1994-02-11", "close": 0.0263481, "volume": null}, {"date": "1994-02-14", "close": 0.0263481, "volume": null}, {"date": "1994-02-15", "close": 0.0263481, "volume": null}, {"date": "1994-02-16", "close": 0.0263481, "volume": null}, {"date": "1994-02-17", "close": 0.0263481, "volume": null}, {"date": "1994-02-18", "close": 0.0263481, "volume": null}, {"date": "1994-02-21", "close": 0.0263481, "volume": null}, {"date": "1994-02-22", "close": 0.0263481, "volume": null}, {"date": "1994-02-23", "close": 0.0263481, "volume": null}, {"date": "1994-02-24", "close": 0.0263481, "volume": null}, {"date": "1994-02-25", "close": 0.0263481, "volume": null}, {"date": "1994-02-28", "close": 0.0263481, "volume": null}, {"date": "1994-03-01", "close": 0.0263481, "volume": null}, {"date": "1994-03-02", "close": 0.0263481, "volume": null}, {"date": "1994-03-03", "close": 0.0263481, "volume": null}, {"date": "1994-03-04", "close": 0.0263481, "volume": null}, {"date": "1994-03-07", "close": 0.0263481, "volume": null}, {"date": "1994-03-08", "close": 0.0263481, "volume": null}, {"date": "1994-03-09", "close": 0.0263481, "volume": null}, {"date": "1994-03-10", "close": 0.0263481, "volume": null}, {"date": "1994-03-11", "close": 0.0263481, "volume": null}, {"date": "1994-03-14", "close": 0.0263481, "volume": null}, {"date": "1994-03-15", "close": 0.0263481, "volume": null}, {"date": "1994-03-16", "close": 0.0263481, "volume": null}, {"date": "1994-03-17", "close": 0.0263481, "volume": null}, {"date": "1994-03-18", "close": 0.0263481, "volume": null}, {"date": "1994-03-21", "close": 0.0263481, "volume": null}, {"date": "1994-03-22", "close": 0.0263481, "volume": null}, {"date": "1994-03-23", "close": 0.0263481, "volume": null}, {"date": "1994-03-24", "close": 0.0263481, "volume": null}, {"date": "1994-03-25", "close": 0.0263481, "volume": null}, {"date": "1994-03-28", "close": 0.0263481, "volume": null}, {"date": "1994-03-29", "close": 0.0263481, "volume": null}, {"date": "1994-03-30", "close": 0.0263481, "volume": null}, {"date": "1994-03-31", "close": 0.0263481, "volume": null}, {"date": "1994-04-01", "close": 0.0263481, "volume": null}, {"date": "1994-04-04", "close": 0.0263481, "volume": null}, {"date": "1994-04-05", "close": 0.0263481, "volume": null}, {"date": "1994-04-06", "close": 0.0263481, "volume": null}, {"date": "1994-04-07", "close": 0.0263481, "volume": null}, {"date": "1994-04-08", "close": 0.0263481, "volume": null}, {"date": "1994-04-11", "close": 0.0263481, "volume": null}, {"date": "1994-04-12", "close": 0.0263481, "volume": null}, {"date": "1994-04-13", "close": 0.0263481, "volume": null}, {"date": "1994-04-14", "close": 0.0263481, "volume": null}, {"date": "1994-04-15", "close": 0.0263481, "volume": null}, {"date": "1994-04-18", "close": 0.0263481, "volume": null}, {"date": "1994-04-19", "close": 0.0263481, "volume": null}, {"date": "1994-04-20", "close": 0.0263481, "volume": null}, {"date": "1994-04-21", "close": 0.0263481, "volume": null}, {"date": "1994-04-22", "close": 0.0263481, "volume": null}, {"date": "1994-04-25", "close": 0.0263481, "volume": null}, {"date": "1994-04-26", "close": 0.0263481, "volume": null}, {"date": "1994-04-27", "close": 0.0263481, "volume": null}, {"date": "1994-04-28", "close": 0.0263481, "volume": null}, {"date": "1994-04-29", "close": 0.0263481, "volume": null}, {"date": "1994-05-02", "close": 0.0263481, "volume": null}, {"date": "1994-05-03", "close": 0.0263481, "volume": null}, {"date": "1994-05-04", "close": 0.0263481, "volume": null}, {"date": "1994-05-05", "close": 0.0263481, "volume": null}, {"date": "1994-05-06", "close": 0.0263481, "volume": null}, {"date": "1994-05-09", "close": 0.0263481, "volume": null}, {"date": "1994-05-10", "close": 0.0263481, "volume": null}, {"date": "1994-05-11", "close": 0.0263481, "volume": null}, {"date": "1994-05-12", "close": 0.0263481, "volume": null}, {"date": "1994-05-13", "close": 0.0263481, "volume": null}, {"date": "1994-05-16", "close": 0.0263481, "volume": null}, {"date": "1994-05-17", "close": 0.0263481, "volume": null}, {"date": "1994-05-18", "close": 0.0263481, "volume": null}, {"date": "1994-05-19", "close": 0.0263481, "volume": null}, {"date": "1994-05-20", "close": 0.0263481, "volume": null}, {"date": "1994-05-23", "close": 0.0263481, "volume": null}, {"date": "1994-05-24", "close": 0.0263481, "volume": null}, {"date": "1994-05-25", "close": 0.0263481, "volume": null}, {"date": "1994-05-26", "close": 0.0263481, "volume": null}, {"date": "1994-05-27", "close": 0.0263481, "volume": null}, {"date": "1994-05-30", "close": 0.0263481, "volume": null}, {"date": "1994-05-31", "close": 0.0263481, "volume": null}, {"date": "1994-06-01", "close": 0.0263481, "volume": null}, {"date": "1994-06-02", "close": 0.0263481, "volume": null}, {"date": "1994-06-03", "close": 0.0263481, "volume": null}, {"date": "1994-06-06", "close": 0.0263481, "volume": null}, {"date": "1994-06-07", "close": 0.0263481, "volume": null}, {"date": "1994-06-08", "close": 0.0263481, "volume": null}, {"date": "1994-06-09", "close": 0.0263481, "volume": null}, {"date": "1994-06-10", "close": 0.0263481, "volume": null}, {"date": "1994-06-13", "close": 0.0263481, "volume": null}, {"date": "1994-06-14", "close": 0.0263481, "volume": null}, {"date": "1994-06-15", "close": 0.0263481, "volume": null}, {"date": "1994-06-16", "close": 0.0263481, "volume": null}, {"date": "1994-06-17", "close": 0.0263481, "volume": null}, {"date": "1994-06-20", "close": 0.0263481, "volume": null}, {"date": "1994-06-21", "close": 0.0263481, "volume": null}, {"date": "1994-06-22", "close": 0.0263481, "volume": null}, {"date": "1994-06-23", "close": 0.0263481, "volume": null}, {"date": "1994-06-24", "close": 0.0263481, "volume": null}, {"date": "1994-06-27", "close": 0.0263481, "volume": null}, {"date": "1994-06-28", "close": 0.0263481, "volume": null}, {"date": "1994-06-29", "close": 0.0263481, "volume": null}, {"date": "1994-06-30", "close": 0.0263481, "volume": null}, {"date": "1994-07-01", "close": 0.0263481, "volume": null}, {"date": "1994-07-04", "close": 0.0263481, "volume": null}, {"date": "1994-07-05", "close": 0.0263481, "volume": null}, {"date": "1994-07-06", "close": 0.0263481, "volume": null}, {"date": "1994-07-07", "close": 0.0263481, "volume": null}, {"date": "1994-07-08", "close": 0.0263481, "volume": null}, {"date": "1994-07-11", "close": 0.0263481, "volume": null}, {"date": "1994-07-12", "close": 0.0263481, "volume": null}, {"date": "1994-07-13", "close": 0.0263481, "volume": null}, {"date": "1994-07-14", "close": 0.0263481, "volume": null}, {"date": "1994-07-15", "close": 0.0263481, "volume": null}, {"date": "1994-07-18", "close": 0.0263481, "volume": null}, {"date": "1994-07-19", "close": 0.0263481, "volume": null}, {"date": "1994-07-20", "close": 0.0263481, "volume": null}, {"date": "1994-07-21", "close": 0.0263481, "volume": null}, {"date": "1994-07-22", "close": 0.0263481, "volume": null}, {"date": "1994-07-25", "close": 0.0263481, "volume": null}, {"date": "1994-07-26", "close": 0.0263481, "volume": null}, {"date": "1994-07-27", "close": 0.0263481, "volume": null}, {"date": "1994-07-28", "close": 0.0263481, "volume": null}, {"date": "1994-07-29", "close": 0.0263481, "volume": null}, {"date": "1994-08-01", "close": 0.0263481, "volume": null}, {"date": "1994-08-02", "close": 0.0263481, "volume": null}, {"date": "1994-08-03", "close": 0.0263481, "volume": null}, {"date": "1994-08-04", "close": 0.0263481, "volume": null}, {"date": "1994-08-05", "close": 0.0263481, "volume": null}, {"date": "1994-08-08", "close": 0.0263481, "volume": null}, {"date": "1994-08-09", "close": 0.0263481, "volume": null}, {"date": "1994-08-10", "close": 0.0263481, "volume": null}, {"date": "1994-08-11", "close": 0.0263481, "volume": null}, {"date": "1994-08-12", "close": 0.0263481, "volume": null}, {"date": "1994-08-15", "close": 0.0263481, "volume": null}, {"date": "1994-08-16", "close": 0.0263481, "volume": null}, {"date": "1994-08-17", "close": 0.0263481, "volume": null}, {"date": "1994-08-18", "close": 0.0263481, "volume": null}, {"date": "1994-08-19", "close": 0.0263481, "volume": null}, {"date": "1994-08-22", "close": 0.0263481, "volume": null}, {"date": "1994-08-23", "close": 0.0263481, "volume": null}, {"date": "1994-08-24", "close": 0.0263481, "volume": null}, {"date": "1994-08-25", "close": 0.0263481, "volume": null}, {"date": "1994-08-26", "close": 0.0263481, "volume": null}, {"date": "1994-08-29", "close": 0.0263481, "volume": null}, {"date": "1994-08-30", "close": 0.0263481, "volume": null}, {"date": "1994-08-31", "close": 0.0263481, "volume": null}, {"date": "1994-09-01", "close": 0.0263481, "volume": null}, {"date": "1994-09-02", "close": 0.0263481, "volume": null}, {"date": "1994-09-05", "close": 0.0263481, "volume": null}, {"date": "1994-09-06", "close": 0.0263481, "volume": null}, {"date": "1994-09-07", "close": 0.0263481, "volume": null}, {"date": "1994-09-08", "close": 0.0263481, "volume": null}, {"date": "1994-09-09", "close": 0.0263481, "volume": null}, {"date": "1994-09-12", "close": 0.0263481, "volume": null}, {"date": "1994-09-13", "close": 0.0263481, "volume": null}, {"date": "1994-09-14", "close": 0.0263481, "volume": null}, {"date": "1994-09-15", "close": 0.0263481, "volume": null}, {"date": "1994-09-16", "close": 0.0263481, "volume": null}, {"date": "1994-09-19", "close": 0.0263481, "volume": null}, {"date": "1994-09-20", "close": 0.0263481, "volume": null}, {"date": "1994-09-21", "close": 0.0263481, "volume": null}, {"date": "1994-09-22", "close": 0.0263481, "volume": null}, {"date": "1994-09-23", "close": 0.0263481, "volume": null}, {"date": "1994-09-26", "close": 0.0263481, "volume": null}, {"date": "1994-09-27", "close": 0.0263481, "volume": null}, {"date": "1994-09-28", "close": 0.0263481, "volume": null}, {"date": "1994-09-29", "close": 0.0263481, "volume": null}, {"date": "1994-09-30", "close": 0.0263481, "volume": null}, {"date": "1994-10-03", "close": 0.0263481, "volume": null}, {"date": "1994-10-04", "close": 0.01932194, "volume": 5772712.0}, {"date": "1994-10-05", "close": 0.02107848, "volume": 5852414.0}, {"date": "1994-10-06", "close": 0.02107848, "volume": 2345520.0}, {"date": "1994-10-07", "close": 0.02107848, "volume": 7258588.0}, {"date": "1994-10-10", "close": 0.02107848, "volume": 2038098.0}, {"date": "1994-10-11", "close": 0.02283502, "volume": 3979414.0}, {"date": "1994-10-12", "close": 0.02459156, "volume": 3518280.0}, {"date": "1994-10-13", "close": 0.02283502, "volume": 3017295.0}, {"date": "1994-10-14", "close": 0.02283502, "volume": 711626.0}, {"date": "1994-10-17", "close": 0.02283502, "volume": 28465.0}, {"date": "1994-10-18", "close": 0.02283502, "volume": null}, {"date": "1994-10-19", "close": 0.02107848, "volume": 1662359.0}, {"date": "1994-10-20", "close": 0.02107848, "volume": 273264.0}, {"date": "1994-10-21", "close": 0.02107848, "volume": 905189.0}, {"date": "1994-10-24", "close": 0.02107848, "volume": 570724.0}, {"date": "1994-10-25", "close": 0.01932194, "volume": 256185.0}, {"date": "1994-10-26", "close": 0.01932194, "volume": 2362599.0}, {"date": "1994-10-27", "close": 0.0175654, "volume": 853952.0}, {"date": "1994-10-28", "close": 0.0175654, "volume": 779942.0}, {"date": "1994-10-31", "close": 0.01932194, "volume": 45544.0}, {"date": "1994-11-01", "close": 0.01932194, "volume": 5693.0}, {"date": "1994-11-02", "close": 0.02107848, "volume": 1053207.0}, {"date": "1994-11-03", "close": 0.02107848, "volume": 125246.0}, {"date": "1994-11-04", "close": 0.01932194, "volume": 1241076.0}, {"date": "1994-11-07", "close": 0.01932194, "volume": 398511.0}, {"date": "1994-11-08", "close": 0.02107848, "volume": 853952.0}, {"date": "1994-11-09", "close": 0.01932194, "volume": 1309392.0}, {"date": "1994-11-10", "close": 0.0175654, "volume": 569301.0}, {"date": "1994-11-11", "close": 0.01580886, "volume": 2134879.0}, {"date": "1994-11-14", "close": 0.01580886, "volume": 569301.0}, {"date": "1994-11-15", "close": 0.01580886, "volume": 56930.0}, {"date": "1994-11-16", "close": 0.0175654, "volume": 472520.0}, {"date": "1994-11-17", "close": 0.01932194, "volume": 569301.0}, {"date": "1994-11-18", "close": 0.0175654, "volume": 1907158.0}, {"date": "1994-11-21", "close": 0.0175654, "volume": 284651.0}, {"date": "1994-11-22", "close": 0.0175654, "volume": 1537113.0}, {"date": "1994-11-23", "close": 0.01580886, "volume": 512371.0}, {"date": "1994-11-24", "close": 0.0175654, "volume": 113860.0}, {"date": "1994-11-25", "close": 0.0175654, "volume": 28465.0}, {"date": "1994-11-28", "close": 0.0175654, "volume": null}, {"date": "1994-11-29", "close": 0.0175654, "volume": 136632.0}, {"date": "1994-11-30", "close": 0.01932194, "volume": 853952.0}, {"date": "1994-12-01", "close": 0.0175654, "volume": 28465.0}, {"date": "1994-12-02", "close": 0.0175654, "volume": 327348.0}, {"date": "1994-12-05", "close": 0.0175654, "volume": 341581.0}, {"date": "1994-12-06", "close": 0.0175654, "volume": null}, {"date": "1994-12-07", "close": 0.0175654, "volume": 142325.0}, {"date": "1994-12-08", "close": 0.01932194, "volume": 871031.0}, {"date": "1994-12-09", "close": 0.01932194, "volume": null}, {"date": "1994-12-12", "close": 0.0175654, "volume": 853952.0}, {"date": "1994-12-13", "close": 0.0175654, "volume": 102474.0}, {"date": "1994-12-14", "close": 0.0175654, "volume": null}, {"date": "1994-12-15", "close": 0.0175654, "volume": 62623.0}, {"date": "1994-12-16", "close": 0.0175654, "volume": 569301.0}, {"date": "1994-12-19", "close": 0.0175654, "volume": null}, {"date": "1994-12-20", "close": 0.0175654, "volume": null}, {"date": "1994-12-21", "close": 0.0175654, "volume": null}, {"date": "1994-12-22", "close": 0.0175654, "volume": null}, {"date": "1994-12-23", "close": 0.0175654, "volume": null}, {"date": "1994-12-26", "close": 0.0175654, "volume": null}, {"date": "1994-12-27", "close": 0.0175654, "volume": null}, {"date": "1994-12-28", "close": 0.01580886, "volume": 284651.0}, {"date": "1994-12-29", "close": 0.01580886, "volume": 227720.0}, {"date": "1994-12-30", "close": 0.01580886, "volume": 56930.0}, {"date": "1995-01-02", "close": 0.01580886, "volume": null}, {"date": "1995-01-03", "close": 0.01580886, "volume": 241953.0}, {"date": "1995-01-04", "close": 0.01580886, "volume": null}, {"date": "1995-01-05", "close": 0.01405232, "volume": 284651.0}, {"date": "1995-01-06", "close": 0.01405232, "volume": null}, {"date": "1995-01-09", "close": 0.01405232, "volume": null}, {"date": "1995-01-10", "close": 0.01405232, "volume": null}, {"date": "1995-01-11", "close": 0.01405232, "volume": null}, {"date": "1995-01-12", "close": 0.01405232, "volume": 569301.0}, {"date": "1995-01-13", "close": 0.01580886, "volume": 85395.0}, {"date": "1995-01-16", "close": 0.01580886, "volume": null}, {"date": "1995-01-17", "close": 0.01405232, "volume": 3091304.0}, {"date": "1995-01-18", "close": 0.01405232, "volume": 597766.0}, {"date": "1995-01-19", "close": 0.01405232, "volume": 15934735.0}, {"date": "1995-01-20", "close": 0.01405232, "volume": 4355153.0}, {"date": "1995-01-23", "close": 0.01405232, "volume": null}, {"date": "1995-01-24", "close": 0.01405232, "volume": 2191809.0}, {"date": "1995-01-25", "close": 0.01580886, "volume": 2049484.0}, {"date": "1995-01-26", "close": 0.01580886, "volume": null}, {"date": "1995-01-27", "close": 0.01405232, "volume": 666082.0}, {"date": "1995-01-30", "close": 0.01580886, "volume": 2271511.0}, {"date": "1995-01-31", "close": 0.01580886, "volume": 660389.0}, {"date": "1995-02-01", "close": 0.01580886, "volume": 711626.0}, {"date": "1995-02-02", "close": 0.01580886, "volume": 426976.0}, {"date": "1995-02-03", "close": 0.0175654, "volume": 1451718.0}, {"date": "1995-02-06", "close": 0.0175654, "volume": 1127216.0}, {"date": "1995-02-07", "close": 0.0175654, "volume": 512371.0}, {"date": "1995-02-08", "close": 0.0175654, "volume": null}, {"date": "1995-02-09", "close": 0.01580886, "volume": 2277204.0}, {"date": "1995-02-10", "close": 0.01580886, "volume": null}, {"date": "1995-02-13", "close": 0.01580886, "volume": null}, {"date": "1995-02-14", "close": 0.01580886, "volume": 569301.0}, {"date": "1995-02-15", "close": 0.0175654, "volume": 1087365.0}, {"date": "1995-02-16", "close": 0.01580886, "volume": 142325.0}, {"date": "1995-02-17", "close": 0.01580886, "volume": 512371.0}, {"date": "1995-02-20", "close": 0.01580886, "volume": null}, {"date": "1995-02-21", "close": 0.01580886, "volume": 170790.0}, {"date": "1995-02-22", "close": 0.01580886, "volume": null}, {"date": "1995-02-23", "close": 0.01580886, "volume": null}, {"date": "1995-02-24", "close": 0.01580886, "volume": null}, {"date": "1995-02-27", "close": 0.01580886, "volume": null}, {"date": "1995-02-28", "close": 0.01580886, "volume": 51237.0}, {"date": "1995-03-01", "close": 0.01405232, "volume": 1087365.0}, {"date": "1995-03-02", "close": 0.01405232, "volume": null}, {"date": "1995-03-03", "close": 0.01405232, "volume": 51237.0}, {"date": "1995-03-06", "close": 0.01229578, "volume": 113860.0}, {"date": "1995-03-07", "close": 0.01405232, "volume": 68316.0}, {"date": "1995-03-08", "close": 0.01405232, "volume": null}, {"date": "1995-03-09", "close": 0.01405232, "volume": null}, {"date": "1995-03-10", "close": 0.01405232, "volume": null}, {"date": "1995-03-13", "close": 0.01405232, "volume": 2903435.0}, {"date": "1995-03-14", "close": 0.01405232, "volume": 199255.0}, {"date": "1995-03-15", "close": 0.01405232, "volume": null}, {"date": "1995-03-16", "close": 0.01405232, "volume": 352967.0}, {"date": "1995-03-17", "close": 0.01405232, "volume": 284651.0}, {"date": "1995-03-20", "close": 0.01405232, "volume": 56930.0}, {"date": "1995-03-21", "close": 0.01405232, "volume": 1633894.0}, {"date": "1995-03-22", "close": 0.01405232, "volume": null}, {"date": "1995-03-23", "close": 0.01405232, "volume": null}, {"date": "1995-03-24", "close": 0.01405232, "volume": null}, {"date": "1995-03-27", "close": 0.01405232, "volume": null}, {"date": "1995-03-28", "close": 0.01229578, "volume": 1537113.0}, {"date": "1995-03-29", "close": 0.01229578, "volume": null}, {"date": "1995-03-30", "close": 0.01405232, "volume": 5693.0}, {"date": "1995-03-31", "close": 0.01229578, "volume": 848259.0}, {"date": "1995-04-03", "close": 0.01229578, "volume": 1616815.0}, {"date": "1995-04-04", "close": 0.01229578, "volume": 318809.0}, {"date": "1995-04-05", "close": 0.0087827, "volume": 364353.0}, {"date": "1995-04-06", "close": 0.0087827, "volume": null}, {"date": "1995-04-07", "close": 0.0087827, "volume": null}, {"date": "1995-04-10", "close": 0.01053924, "volume": 358660.0}, {"date": "1995-04-11", "close": 0.01053924, "volume": null}, {"date": "1995-04-12", "close": 0.01053924, "volume": null}, {"date": "1995-04-13", "close": 0.01053924, "volume": null}, {"date": "1995-04-14", "close": 0.01053924, "volume": null}, {"date": "1995-04-17", "close": 0.01053924, "volume": null}, {"date": "1995-04-18", "close": 0.01053924, "volume": null}, {"date": "1995-04-19", "close": 0.01053924, "volume": 1707903.0}, {"date": "1995-04-20", "close": 0.01229578, "volume": 688854.0}, {"date": "1995-04-21", "close": 0.01229578, "volume": 421283.0}, {"date": "1995-04-24", "close": 0.01229578, "volume": 626231.0}, {"date": "1995-04-25", "close": 0.01229578, "volume": null}, {"date": "1995-04-26", "close": 0.01229578, "volume": 1673745.0}, {"date": "1995-04-27", "close": 0.01229578, "volume": 290344.0}, {"date": "1995-04-28", "close": 0.01229578, "volume": null}, {"date": "1995-05-01", "close": 0.01229578, "volume": 483906.0}, {"date": "1995-05-02", "close": 0.01405232, "volume": 2584627.0}, {"date": "1995-05-03", "close": 0.01405232, "volume": 284651.0}, {"date": "1995-05-04", "close": 0.01405232, "volume": 113860.0}, {"date": "1995-05-05", "close": 0.01405232, "volume": 2163344.0}, {"date": "1995-05-08", "close": 0.01580886, "volume": 2049484.0}, {"date": "1995-05-09", "close": 0.0175654, "volume": 1650973.0}, {"date": "1995-05-10", "close": 0.01580886, "volume": 1827456.0}, {"date": "1995-05-11", "close": 0.01580886, "volume": 1622508.0}, {"date": "1995-05-12", "close": 0.01580886, "volume": 1907158.0}, {"date": "1995-05-15", "close": 0.01580886, "volume": 1275234.0}, {"date": "1995-05-16", "close": 0.01580886, "volume": 569301.0}, {"date": "1995-05-17", "close": 0.01580886, "volume": 774249.0}, {"date": "1995-05-18", "close": 0.01580886, "volume": null}, {"date": "1995-05-19", "close": 0.01580886, "volume": null}, {"date": "1995-05-22", "close": 0.01580886, "volume": null}, {"date": "1995-05-23", "close": 0.01580886, "volume": null}, {"date": "1995-05-24", "close": 0.01580886, "volume": null}, {"date": "1995-05-25", "close": 0.01580886, "volume": null}, {"date": "1995-05-26", "close": 0.01405232, "volume": 239106.0}, {"date": "1995-05-29", "close": 0.01229578, "volume": 426976.0}, {"date": "1995-05-30", "close": 0.01229578, "volume": null}, {"date": "1995-05-31", "close": 0.01229578, "volume": 85395.0}, {"date": "1995-06-01", "close": 0.01229578, "volume": 939347.0}, {"date": "1995-06-02", "close": 0.01229578, "volume": null}, {"date": "1995-06-05", "close": 0.01229578, "volume": 512371.0}, {"date": "1995-06-06", "close": 0.01229578, "volume": null}, {"date": "1995-06-07", "close": 0.01229578, "volume": 284651.0}, {"date": "1995-06-08", "close": 0.01229578, "volume": null}, {"date": "1995-06-09", "close": 0.01229578, "volume": null}, {"date": "1995-06-12", "close": 0.01229578, "volume": null}, {"date": "1995-06-13", "close": 0.01229578, "volume": 2863584.0}, {"date": "1995-06-14", "close": 0.01229578, "volume": null}, {"date": "1995-06-15", "close": 0.01229578, "volume": 1121523.0}, {"date": "1995-06-16", "close": 0.01229578, "volume": 159404.0}, {"date": "1995-06-19", "close": 0.01229578, "volume": null}, {"date": "1995-06-20", "close": 0.01229578, "volume": 199255.0}, {"date": "1995-06-21", "close": 0.01229578, "volume": 292051.0}, {"date": "1995-06-22", "close": 0.01229578, "volume": null}, {"date": "1995-06-23", "close": 0.01405232, "volume": 170790.0}, {"date": "1995-06-26", "close": 0.01405232, "volume": null}, {"date": "1995-06-27", "close": 0.01405232, "volume": 142325.0}, {"date": "1995-06-28", "close": 0.01405232, "volume": null}, {"date": "1995-06-29", "close": 0.01405232, "volume": null}, {"date": "1995-06-30", "close": 0.01229578, "volume": 580687.0}, {"date": "1995-07-03", "close": 0.01229578, "volume": 159404.0}, {"date": "1995-07-04", "close": 0.01229578, "volume": null}, {"date": "1995-07-05", "close": 0.01229578, "volume": 552222.0}, {"date": "1995-07-06", "close": 0.01229578, "volume": 284651.0}, {"date": "1995-07-07", "close": 0.01229578, "volume": 216334.0}, {"date": "1995-07-10", "close": 0.01229578, "volume": null}, {"date": "1995-07-11", "close": 0.01229578, "volume": 239106.0}, {"date": "1995-07-12", "close": 0.01053924, "volume": 28465.0}, {"date": "1995-07-13", "close": 0.01053924, "volume": null}, {"date": "1995-07-14", "close": 0.01053924, "volume": 85395.0}, {"date": "1995-07-17", "close": 0.01053924, "volume": 56930.0}, {"date": "1995-07-18", "close": 0.01229578, "volume": 85395.0}, {"date": "1995-07-19", "close": 0.01053924, "volume": 740091.0}, {"date": "1995-07-20", "close": 0.01053924, "volume": 865338.0}, {"date": "1995-07-21", "close": 0.01053924, "volume": 273264.0}, {"date": "1995-07-24", "close": 0.0087827, "volume": 85395.0}, {"date": "1995-07-25", "close": 0.0087827, "volume": null}, {"date": "1995-07-26", "close": 0.01053924, "volume": 1423253.0}, {"date": "1995-07-27", "close": 0.01053924, "volume": null}, {"date": "1995-07-28", "close": 0.01053924, "volume": null}, {"date": "1995-07-31", "close": 0.01053924, "volume": null}, {"date": "1995-08-01", "close": 0.01053924, "volume": null}, {"date": "1995-08-02", "close": 0.01053924, "volume": null}, {"date": "1995-08-03", "close": 0.01053924, "volume": 284651.0}, {"date": "1995-08-04", "close": 0.01053924, "volume": 284651.0}, {"date": "1995-08-07", "close": 0.01053924, "volume": null}, {"date": "1995-08-08", "close": 0.01229578, "volume": 2362599.0}, {"date": "1995-08-09", "close": 0.01229578, "volume": 626231.0}, {"date": "1995-08-10", "close": 0.01229578, "volume": null}, {"date": "1995-08-11", "close": 0.01053924, "volume": 284651.0}, {"date": "1995-08-14", "close": 0.01229578, "volume": 284651.0}, {"date": "1995-08-15", "close": 0.01229578, "volume": null}, {"date": "1995-08-16", "close": 0.01229578, "volume": null}, {"date": "1995-08-17", "close": 0.01229578, "volume": null}, {"date": "1995-08-18", "close": 0.01229578, "volume": 2590320.0}, {"date": "1995-08-21", "close": 0.01229578, "volume": null}, {"date": "1995-08-22", "close": 0.01405232, "volume": 500985.0}, {"date": "1995-08-23", "close": 0.01229578, "volume": 1138602.0}, {"date": "1995-08-24", "close": 0.01229578, "volume": null}, {"date": "1995-08-25", "close": 0.01229578, "volume": 341581.0}, {"date": "1995-08-28", "close": 0.01229578, "volume": 284651.0}, {"date": "1995-08-29", "close": 0.01229578, "volume": 284651.0}, {"date": "1995-08-30", "close": 0.01229578, "volume": null}, {"date": "1995-08-31", "close": 0.01229578, "volume": null}, {"date": "1995-09-01", "close": 0.01053924, "volume": 284651.0}, {"date": "1995-09-04", "close": 0.01053924, "volume": null}, {"date": "1995-09-05", "close": 0.01053924, "volume": 512371.0}, {"date": "1995-09-06", "close": 0.01053924, "volume": 643310.0}, {"date": "1995-09-07", "close": 0.01053924, "volume": null}, {"date": "1995-09-08", "close": 0.01053924, "volume": null}, {"date": "1995-09-11", "close": 0.01053924, "volume": null}, {"date": "1995-09-12", "close": 0.01053924, "volume": null}, {"date": "1995-09-13", "close": 0.01053924, "volume": null}, {"date": "1995-09-14", "close": 0.01053924, "volume": 170790.0}, {"date": "1995-09-15", "close": 0.01053924, "volume": null}, {"date": "1995-09-18", "close": 0.01053924, "volume": 1508648.0}, {"date": "1995-09-19", "close": 0.01053924, "volume": 113860.0}, {"date": "1995-09-20", "close": 0.01053924, "volume": null}, {"date": "1995-09-21", "close": 0.01053924, "volume": 170790.0}, {"date": "1995-09-22", "close": 0.01053924, "volume": null}, {"date": "1995-09-25", "close": 0.0087827, "volume": 426976.0}, {"date": "1995-09-26", "close": 0.0087827, "volume": 1195532.0}, {"date": "1995-09-27", "close": 0.00702616, "volume": 28465.0}, {"date": "1995-09-28", "close": 0.0087827, "volume": 17079.0}, {"date": "1995-09-29", "close": 0.0087827, "volume": null}, {"date": "1995-10-02", "close": 0.0087827, "volume": null}, {"date": "1995-10-03", "close": 0.0087827, "volume": 165097.0}, {"date": "1995-10-04", "close": 0.0087827, "volume": 688854.0}, {"date": "1995-10-05", "close": 0.0087827, "volume": null}, {"date": "1995-10-06", "close": 0.0087827, "volume": 734398.0}, {"date": "1995-10-09", "close": 0.0087827, "volume": null}, {"date": "1995-10-10", "close": 0.0087827, "volume": null}, {"date": "1995-10-11", "close": 0.0087827, "volume": null}, {"date": "1995-10-12", "close": 0.0087827, "volume": null}, {"date": "1995-10-13", "close": 0.0087827, "volume": 347274.0}, {"date": "1995-10-16", "close": 0.0087827, "volume": 1423253.0}, {"date": "1995-10-17", "close": 0.01229578, "volume": 1722136.0}, {"date": "1995-10-18", "close": 0.01229578, "volume": 313116.0}, {"date": "1995-10-19", "close": 0.01405232, "volume": 1349243.0}, {"date": "1995-10-20", "close": 0.01405232, "volume": null}, {"date": "1995-10-23", "close": 0.01229578, "volume": 996277.0}, {"date": "1995-10-24", "close": 0.01229578, "volume": null}, {"date": "1995-10-25", "close": 0.01229578, "volume": null}, {"date": "1995-10-26", "close": 0.01229578, "volume": null}, {"date": "1995-10-27", "close": 0.01229578, "volume": 284651.0}, {"date": "1995-10-30", "close": 0.01229578, "volume": 68316.0}, {"date": "1995-10-31", "close": 0.01229578, "volume": 170790.0}, {"date": "1995-11-01", "close": 0.01229578, "volume": 28465.0}, {"date": "1995-11-02", "close": 0.01053924, "volume": 102474.0}, {"date": "1995-11-03", "close": 0.01229578, "volume": 256185.0}, {"date": "1995-11-06", "close": 0.01229578, "volume": null}, {"date": "1995-11-07", "close": 0.01229578, "volume": 5693.0}, {"date": "1995-11-08", "close": 0.01229578, "volume": 56930.0}, {"date": "1995-11-09", "close": 0.01229578, "volume": 28465.0}, {"date": "1995-11-10", "close": 0.01229578, "volume": 28465.0}, {"date": "1995-11-13", "close": 0.01229578, "volume": null}, {"date": "1995-11-14", "close": 0.01229578, "volume": 1975475.0}, {"date": "1995-11-15", "close": 0.01405232, "volume": 711626.0}, {"date": "1995-11-16", "close": 0.01229578, "volume": 113860.0}, {"date": "1995-11-17", "close": 0.01229578, "volume": 497000.0}, {"date": "1995-11-20", "close": 0.01405232, "volume": 4643504.0}, {"date": "1995-11-21", "close": 0.01405232, "volume": 1538821.0}, {"date": "1995-11-22", "close": 0.01580886, "volume": 498138.0}, {"date": "1995-11-23", "close": 0.01580886, "volume": null}, {"date": "1995-11-24", "close": 0.01405232, "volume": 341581.0}, {"date": "1995-11-27", "close": 0.01405232, "volume": 370046.0}, {"date": "1995-11-28", "close": 0.01405232, "volume": 6547.0}, {"date": "1995-11-29", "close": 0.01229578, "volume": 261878.0}, {"date": "1995-11-30", "close": 0.01229578, "volume": 5693.0}, {"date": "1995-12-01", "close": 0.01229578, "volume": 498138.0}, {"date": "1995-12-04", "close": 0.01229578, "volume": null}, {"date": "1995-12-05", "close": 0.01229578, "volume": null}, {"date": "1995-12-06", "close": 0.01229578, "volume": null}, {"date": "1995-12-07", "close": 0.01229578, "volume": 220035.0}, {"date": "1995-12-08", "close": 0.01229578, "volume": 1110137.0}, {"date": "1995-12-11", "close": 0.01229578, "volume": 274118.0}, {"date": "1995-12-12", "close": 0.010890548, "volume": 56930.0}, {"date": "1995-12-13", "close": 0.01053924, "volume": 1216312.0}, {"date": "1995-12-14", "close": 0.01053924, "volume": 28465.0}, {"date": "1995-12-15", "close": 0.01053924, "volume": 216334.0}, {"date": "1995-12-18", "close": 0.01053924, "volume": 8540.0}, {"date": "1995-12-19", "close": 0.01053924, "volume": null}, {"date": "1995-12-20", "close": 0.01053924, "volume": null}, {"date": "1995-12-21", "close": 0.01053924, "volume": null}, {"date": "1995-12-22", "close": 0.01053924, "volume": null}, {"date": "1995-12-25", "close": 0.01053924, "volume": null}, {"date": "1995-12-26", "close": 0.01053924, "volume": null}, {"date": "1995-12-27", "close": 0.01053924, "volume": null}, {"date": "1995-12-28", "close": 0.01053924, "volume": null}, {"date": "1995-12-29", "close": 0.01053924, "volume": null}, {"date": "1996-01-01", "close": 0.01053924, "volume": null}, {"date": "1996-01-02", "close": 0.01053924, "volume": 142325.0}, {"date": "1996-01-03", "close": 0.01229578, "volume": 341581.0}, {"date": "1996-01-04", "close": 0.01229578, "volume": 56930.0}, {"date": "1996-01-05", "close": 0.01229578, "volume": 85395.0}, {"date": "1996-01-08", "close": 0.01229578, "volume": null}, {"date": "1996-01-09", "close": 0.01229578, "volume": null}, {"date": "1996-01-10", "close": 0.01229578, "volume": null}, {"date": "1996-01-11", "close": 0.01229578, "volume": null}, {"date": "1996-01-12", "close": 0.01229578, "volume": null}, {"date": "1996-01-15", "close": 0.01053924, "volume": 939347.0}, {"date": "1996-01-16", "close": 0.01053924, "volume": null}, {"date": "1996-01-17", "close": 0.01053924, "volume": 569301.0}, {"date": "1996-01-18", "close": 0.01053924, "volume": null}, {"date": "1996-01-19", "close": 0.01053924, "volume": 99628.0}, {"date": "1996-01-22", "close": 0.01053924, "volume": null}, {"date": "1996-01-23", "close": 0.01053924, "volume": null}, {"date": "1996-01-24", "close": 0.01053924, "volume": null}, {"date": "1996-01-25", "close": 0.01053924, "volume": null}, {"date": "1996-01-26", "close": 0.01053924, "volume": null}, {"date": "1996-01-29", "close": 0.012998396, "volume": 853952.0}, {"date": "1996-01-30", "close": 0.012998396, "volume": null}, {"date": "1996-01-31", "close": 0.01053924, "volume": 42698.0}, {"date": "1996-02-01", "close": 0.01053924, "volume": null}, {"date": "1996-02-02", "close": 0.01053924, "volume": null}, {"date": "1996-02-05", "close": 0.012998396, "volume": 71163.0}, {"date": "1996-02-06", "close": 0.01053924, "volume": 561615.0}, {"date": "1996-02-07", "close": 0.01053924, "volume": null}, {"date": "1996-02-08", "close": 0.010187932, "volume": 142325.0}, {"date": "1996-02-09", "close": 0.010187932, "volume": null}, {"date": "1996-02-12", "close": 0.01053924, "volume": 975213.0}, {"date": "1996-02-13", "close": 0.010187932, "volume": 267571.0}, {"date": "1996-02-14", "close": 0.010187932, "volume": null}, {"date": "1996-02-15", "close": 0.010187932, "volume": null}, {"date": "1996-02-16", "close": 0.010187932, "volume": null}, {"date": "1996-02-19", "close": 0.010187932, "volume": null}, {"date": "1996-02-20", "close": 0.01053924, "volume": 626231.0}, {"date": "1996-02-21", "close": 0.011944472, "volume": 17412925.0}, {"date": "1996-02-22", "close": 0.012998396, "volume": 7538684.0}, {"date": "1996-02-23", "close": 0.013349704, "volume": 10502180.0}, {"date": "1996-02-26", "close": 0.01405232, "volume": 5780113.0}, {"date": "1996-02-27", "close": 0.015106244, "volume": 3047184.0}, {"date": "1996-02-28", "close": 0.014754936, "volume": 1138602.0}, {"date": "1996-02-29", "close": 0.01405232, "volume": 1255309.0}, {"date": "1996-03-01", "close": 0.01405232, "volume": null}, {"date": "1996-03-04", "close": 0.01405232, "volume": 199255.0}, {"date": "1996-03-05", "close": 0.013349704, "volume": 384278.0}, {"date": "1996-03-06", "close": 0.012998396, "volume": 1010509.0}, {"date": "1996-03-07", "close": 0.012998396, "volume": 1864461.0}, {"date": "1996-03-08", "close": 0.01229578, "volume": 4013572.0}, {"date": "1996-03-11", "close": 0.011944472, "volume": 239106.0}, {"date": "1996-03-12", "close": 0.01229578, "volume": 142325.0}, {"date": "1996-03-13", "close": 0.01229578, "volume": 3149943.0}, {"date": "1996-03-14", "close": 0.01229578, "volume": 298883.0}, {"date": "1996-03-15", "close": 0.01229578, "volume": 56930.0}, {"date": "1996-03-18", "close": 0.01229578, "volume": null}, {"date": "1996-03-19", "close": 0.01229578, "volume": 853952.0}, {"date": "1996-03-20", "close": 0.011944472, "volume": 58353.0}, {"date": "1996-03-21", "close": 0.011944472, "volume": null}, {"date": "1996-03-22", "close": 0.011593164, "volume": 142325.0}, {"date": "1996-03-25", "close": 0.011944472, "volume": 512371.0}, {"date": "1996-03-26", "close": 0.012647088, "volume": 751477.0}, {"date": "1996-03-27", "close": 0.012998396, "volume": 341581.0}, {"date": "1996-03-28", "close": 0.012998396, "volume": 1138602.0}, {"date": "1996-03-29", "close": 0.012647088, "volume": 569301.0}, {"date": "1996-04-01", "close": 0.011944472, "volume": 85395.0}, {"date": "1996-04-02", "close": 0.011593164, "volume": 284651.0}, {"date": "1996-04-03", "close": 0.01229578, "volume": 142325.0}, {"date": "1996-04-04", "close": 0.01229578, "volume": 1850228.0}, {"date": "1996-04-05", "close": 0.01229578, "volume": null}, {"date": "1996-04-08", "close": 0.01229578, "volume": null}, {"date": "1996-04-09", "close": 0.01229578, "volume": null}, {"date": "1996-04-10", "close": 0.01405232, "volume": 3114077.0}, {"date": "1996-04-11", "close": 0.012647088, "volume": 922268.0}, {"date": "1996-04-12", "close": 0.012647088, "volume": 284651.0}, {"date": "1996-04-15", "close": 0.013349704, "volume": 711626.0}, {"date": "1996-04-16", "close": 0.013349704, "volume": null}, {"date": "1996-04-17", "close": 0.01229578, "volume": 1414713.0}, {"date": "1996-04-18", "close": 0.011593164, "volume": 1036128.0}, {"date": "1996-04-19", "close": 0.011593164, "volume": null}, {"date": "1996-04-22", "close": 0.01229578, "volume": 5693.0}, {"date": "1996-04-23", "close": 0.01229578, "volume": 68316.0}, {"date": "1996-04-24", "close": 0.01229578, "volume": null}, {"date": "1996-04-25", "close": 0.01229578, "volume": null}, {"date": "1996-04-26", "close": 0.011593164, "volume": 1781912.0}, {"date": "1996-04-29", "close": 0.011593164, "volume": null}, {"date": "1996-04-30", "close": 0.011944472, "volume": 85395.0}, {"date": "1996-05-01", "close": 0.013701012, "volume": 1850228.0}, {"date": "1996-05-02", "close": 0.012998396, "volume": 11386.0}, {"date": "1996-05-03", "close": 0.012998396, "volume": 74294.0}, {"date": "1996-05-06", "close": 0.012998396, "volume": 1149988.0}, {"date": "1996-05-07", "close": 0.013701012, "volume": 882417.0}, {"date": "1996-05-08", "close": 0.012998396, "volume": 756601.0}, {"date": "1996-05-09", "close": 0.013701012, "volume": 284651.0}, {"date": "1996-05-10", "close": 0.01229578, "volume": 1724982.0}, {"date": "1996-05-13", "close": 0.01229578, "volume": 853952.0}, {"date": "1996-05-14", "close": 0.012998396, "volume": 857367.0}, {"date": "1996-05-15", "close": 0.01229578, "volume": 1793298.0}, {"date": "1996-05-16", "close": 0.015120245, "volume": 502307.0}, {"date": "1996-05-17", "close": 0.014256231, "volume": 3120320.0}, {"date": "1996-05-20", "close": 0.013392217, "volume": 305551.0}, {"date": "1996-05-21", "close": 0.013392217, "volume": null}, {"date": "1996-05-22", "close": 0.014256231, "volume": 348605.0}, {"date": "1996-05-23", "close": 0.014256231, "volume": null}, {"date": "1996-05-24", "close": 0.014688238, "volume": 2539542.0}, {"date": "1996-05-27", "close": 0.015552252, "volume": 1060168.0}, {"date": "1996-05-28", "close": 0.016848273, "volume": 3217540.0}, {"date": "1996-05-29", "close": 0.01728028, "volume": 2497876.0}, {"date": "1996-05-30", "close": 0.015984259, "volume": 1157389.0}, {"date": "1996-05-31", "close": 0.015984259, "volume": 2911990.0}, {"date": "1996-06-03", "close": 0.015984259, "volume": 706007.0}, {"date": "1996-06-04", "close": 0.015984259, "volume": 1238406.0}, {"date": "1996-06-05", "close": 0.015552252, "volume": 1527753.0}, {"date": "1996-06-06", "close": 0.015120245, "volume": 1979135.0}, {"date": "1996-06-07", "close": 0.013824224, "volume": 126387.0}, {"date": "1996-06-10", "close": 0.013824224, "volume": null}, {"date": "1996-06-11", "close": 0.012528203, "volume": 1055075.0}, {"date": "1996-06-12", "close": 0.012528203, "volume": 1017576.0}, {"date": "1996-06-13", "close": 0.012096196, "volume": 752303.0}, {"date": "1996-06-14", "close": 0.01296021, "volume": 254626.0}, {"date": "1996-06-17", "close": 0.012096196, "volume": 1108778.0}, {"date": "1996-06-18", "close": 0.012096196, "volume": null}, {"date": "1996-06-19", "close": 0.012096196, "volume": 1620344.0}, {"date": "1996-06-20", "close": 0.01296021, "volume": 115739.0}, {"date": "1996-06-21", "close": 0.015984259, "volume": 2703660.0}, {"date": "1996-06-24", "close": 0.015120245, "volume": 1851822.0}, {"date": "1996-06-25", "close": 0.014256231, "volume": 749062.0}, {"date": "1996-06-26", "close": 0.013824224, "volume": 898828.0}, {"date": "1996-06-27", "close": 0.013824224, "volume": 370364.0}, {"date": "1996-06-28", "close": 0.013392217, "volume": 1370348.0}, {"date": "1996-07-01", "close": 0.013824224, "volume": 168979.0}, {"date": "1996-07-02", "close": 0.013392217, "volume": 699063.0}, {"date": "1996-07-03", "close": 0.013824224, "volume": 115739.0}, {"date": "1996-07-04", "close": 0.013824224, "volume": 611101.0}, {"date": "1996-07-05", "close": 0.013392217, "volume": 393512.0}, {"date": "1996-07-08", "close": 0.013392217, "volume": 400456.0}, {"date": "1996-07-09", "close": 0.012528203, "volume": 2245334.0}, {"date": "1996-07-10", "close": 0.012528203, "volume": 364114.0}, {"date": "1996-07-11", "close": 0.012528203, "volume": 104165.0}, {"date": "1996-07-12", "close": 0.012096196, "volume": 791654.0}, {"date": "1996-07-15", "close": 0.012528203, "volume": 2736761.0}, {"date": "1996-07-16", "close": 0.009504154, "volume": 5285100.0}, {"date": "1996-07-17", "close": 0.010368168, "volume": 925911.0}, {"date": "1996-07-18", "close": 0.009936161, "volume": 879615.0}, {"date": "1996-07-19", "close": 0.009936161, "volume": 231478.0}, {"date": "1996-07-22", "close": 0.010368168, "volume": 115739.0}, {"date": "1996-07-23", "close": 0.010368168, "volume": 115739.0}, {"date": "1996-07-24", "close": 0.012528203, "volume": 11545183.0}, {"date": "1996-07-25", "close": 0.01296021, "volume": 1224054.0}, {"date": "1996-07-26", "close": 0.012528203, "volume": 1759231.0}, {"date": "1996-07-29", "close": 0.011664189, "volume": 3981417.0}, {"date": "1996-07-30", "close": 0.012096196, "volume": 1805526.0}, {"date": "1996-07-31", "close": 0.012096196, "volume": 231478.0}, {"date": "1996-08-01", "close": 0.012096196, "volume": 486103.0}, {"date": "1996-08-02", "close": 0.011664189, "volume": 462955.0}, {"date": "1996-08-05", "close": 0.011664189, "volume": 23148.0}, {"date": "1996-08-06", "close": 0.011664189, "volume": null}, {"date": "1996-08-07", "close": 0.011232182, "volume": 472215.0}, {"date": "1996-08-08", "close": 0.010800175, "volume": 1437477.0}, {"date": "1996-08-09", "close": 0.011664189, "volume": 46296.0}, {"date": "1996-08-12", "close": 0.011664189, "volume": null}, {"date": "1996-08-13", "close": 0.012096196, "volume": 35031840.0}, {"date": "1996-08-14", "close": 0.012096196, "volume": 1030076.0}, {"date": "1996-08-15", "close": 0.013824224, "volume": 22669772.0}, {"date": "1996-08-16", "close": 0.014688238, "volume": 11916474.0}, {"date": "1996-08-19", "close": 0.014256231, "volume": 6781372.0}, {"date": "1996-08-20", "close": 0.014688238, "volume": 17128426.0}, {"date": "1996-08-21", "close": 0.013824224, "volume": 3518462.0}, {"date": "1996-08-22", "close": 0.014256231, "volume": 4472150.0}, {"date": "1996-08-23", "close": 0.015120245, "volume": 19334640.0}, {"date": "1996-08-26", "close": 0.013824224, "volume": 11254910.0}, {"date": "1996-08-27", "close": 0.013824224, "volume": 3848317.0}, {"date": "1996-08-28", "close": 0.014256231, "volume": 15121283.0}, {"date": "1996-08-29", "close": 0.014256231, "volume": 19047840.0}, {"date": "1996-08-30", "close": 0.01296021, "volume": 3076339.0}, {"date": "1996-09-02", "close": 0.013392217, "volume": 743044.0}, {"date": "1996-09-03", "close": 0.013824224, "volume": 2374962.0}, {"date": "1996-09-04", "close": 0.013824224, "volume": 810172.0}, {"date": "1996-09-05", "close": 0.013824224, "volume": 2090244.0}, {"date": "1996-09-06", "close": 0.014256231, "volume": 6168882.0}, {"date": "1996-09-09", "close": 0.014688238, "volume": 5343895.0}, {"date": "1996-09-10", "close": 0.014688238, "volume": 4153636.0}, {"date": "1996-09-11", "close": 0.019008308, "volume": 62915184.0}, {"date": "1996-09-12", "close": 0.016848273, "volume": 28277320.0}, {"date": "1996-09-13", "close": 0.014688238, "volume": 29774055.0}, {"date": "1996-09-16", "close": 0.014688238, "volume": 6798501.0}, {"date": "1996-09-17", "close": 0.014256231, "volume": 5076307.0}, {"date": "1996-09-18", "close": 0.013824224, "volume": 3000183.0}, {"date": "1996-09-19", "close": 0.013824224, "volume": 1422431.0}, {"date": "1996-09-20", "close": 0.014256231, "volume": 2591393.0}, {"date": "1996-09-23", "close": 0.014256231, "volume": 2188622.0}, {"date": "1996-09-24", "close": 0.013392217, "volume": 4490668.0}, {"date": "1996-09-25", "close": 0.013824224, "volume": 1564789.0}, {"date": "1996-09-26", "close": 0.013824224, "volume": 2296722.0}, {"date": "1996-09-27", "close": 0.013392217, "volume": 2092790.0}, {"date": "1996-09-30", "close": 0.013392217, "volume": 1318497.0}, {"date": "1996-10-01", "close": 0.01296021, "volume": 1494883.0}, {"date": "1996-10-02", "close": 0.012528203, "volume": 1185166.0}, {"date": "1996-10-03", "close": 0.012096196, "volume": 4928161.0}, {"date": "1996-10-04", "close": 0.011664189, "volume": 1898117.0}, {"date": "1996-10-07", "close": 0.014256231, "volume": 5542271.0}, {"date": "1996-10-08", "close": 0.013824224, "volume": 4748997.0}, {"date": "1996-10-09", "close": 0.013392217, "volume": 2465238.0}, {"date": "1996-10-10", "close": 0.013392217, "volume": 1388866.0}, {"date": "1996-10-11", "close": 0.014256231, "volume": 1968255.0}, {"date": "1996-10-14", "close": 0.013392217, "volume": 2985137.0}, {"date": "1996-10-15", "close": 0.013392217, "volume": 231478.0}, {"date": "1996-10-16", "close": 0.012528203, "volume": 3518462.0}, {"date": "1996-10-17", "close": 0.01296021, "volume": 324069.0}, {"date": "1996-10-18", "close": 0.01296021, "volume": 462955.0}, {"date": "1996-10-21", "close": 0.012528203, "volume": 925911.0}, {"date": "1996-10-22", "close": 0.012096196, "volume": 342587.0}, {"date": "1996-10-23", "close": 0.012096196, "volume": 696748.0}, {"date": "1996-10-24", "close": 0.012096196, "volume": 694433.0}, {"date": "1996-10-25", "close": 0.011664189, "volume": 2636531.0}, {"date": "1996-10-28", "close": 0.012528203, "volume": 1800897.0}, {"date": "1996-10-29", "close": 0.012096196, "volume": 2168946.0}, {"date": "1996-10-30", "close": 0.011664189, "volume": 2877268.0}, {"date": "1996-10-31", "close": 0.011664189, "volume": 1779612.0}, {"date": "1996-11-01", "close": 0.011664189, "volume": 2979118.0}, {"date": "1996-11-04", "close": 0.010800175, "volume": 1800897.0}, {"date": "1996-11-05", "close": 0.011664189, "volume": 671285.0}, {"date": "1996-11-06", "close": 0.011232182, "volume": 416660.0}, {"date": "1996-11-07", "close": 0.011232182, "volume": 708322.0}, {"date": "1996-11-08", "close": 0.012096196, "volume": 1168963.0}, {"date": "1996-11-11", "close": 0.011664189, "volume": 810172.0}, {"date": "1996-11-12", "close": 0.011664189, "volume": 300921.0}, {"date": "1996-11-13", "close": 0.011232182, "volume": 877301.0}, {"date": "1996-11-14", "close": 0.011664189, "volume": 694433.0}, {"date": "1996-11-15", "close": 0.011664189, "volume": 2144456.0}, {"date": "1996-11-18", "close": 0.011664189, "volume": 520825.0}, {"date": "1996-11-19", "close": 0.011664189, "volume": 1874970.0}, {"date": "1996-11-20", "close": 0.012528203, "volume": 4671672.0}, {"date": "1996-11-21", "close": 0.012528203, "volume": 1470592.0}, {"date": "1996-11-22", "close": 0.012096196, "volume": 2466150.0}, {"date": "1996-11-25", "close": 0.012528203, "volume": 1465705.0}, {"date": "1996-11-26", "close": 0.012096196, "volume": 740740.0}, {"date": "1996-11-27", "close": 0.012096196, "volume": 953688.0}, {"date": "1996-11-28", "close": 0.011664189, "volume": 4163312.0}, {"date": "1996-11-29", "close": 0.011664189, "volume": 2109734.0}, {"date": "1996-12-02", "close": 0.012096196, "volume": 1388866.0}, {"date": "1996-12-03", "close": 0.012528203, "volume": 9522070.0}, {"date": "1996-12-04", "close": 0.01296021, "volume": 4328634.0}, {"date": "1996-12-05", "close": 0.01296021, "volume": 1481457.0}, {"date": "1996-12-06", "close": 0.012096196, "volume": 4167511.0}, {"date": "1996-12-09", "close": 0.012096196, "volume": 1430532.0}, {"date": "1996-12-10", "close": 0.01296021, "volume": 578683.0}, {"date": "1996-12-11", "close": 0.012096196, "volume": 578694.0}, {"date": "1996-12-12", "close": 0.012096196, "volume": 4513816.0}, {"date": "1996-12-13", "close": 0.012096196, "volume": 3124949.0}, {"date": "1996-12-16", "close": 0.01296021, "volume": 1585622.0}, {"date": "1996-12-17", "close": 0.01296021, "volume": 729155.0}, {"date": "1996-12-18", "close": 0.01296021, "volume": 2897178.0}, {"date": "1996-12-19", "close": 0.013824224, "volume": 5030935.0}, {"date": "1996-12-20", "close": 0.013824224, "volume": 1256000.0}, {"date": "1996-12-23", "close": 0.013824224, "volume": 1349515.0}, {"date": "1996-12-24", "close": 0.014256231, "volume": 694433.0}, {"date": "1996-12-25", "close": 0.014256231, "volume": null}, {"date": "1996-12-26", "close": 0.014256231, "volume": null}, {"date": "1996-12-27", "close": 0.014688238, "volume": 847208.0}, {"date": "1996-12-30", "close": 0.014688238, "volume": 1030076.0}, {"date": "1996-12-31", "close": 0.014256231, "volume": 968501.0}, {"date": "1997-01-01", "close": 0.014256231, "volume": null}, {"date": "1997-01-02", "close": 0.013824224, "volume": 543973.0}, {"date": "1997-01-03", "close": 0.013392217, "volume": 231478.0}, {"date": "1997-01-06", "close": 0.012096196, "volume": 1736083.0}, {"date": "1997-01-07", "close": 0.012528203, "volume": 1874970.0}, {"date": "1997-01-08", "close": 0.01296021, "volume": 694433.0}, {"date": "1997-01-09", "close": 0.01296021, "volume": 347217.0}, {"date": "1997-01-10", "close": 0.01296021, "volume": 1574049.0}, {"date": "1997-01-13", "close": 0.012528203, "volume": 405086.0}, {"date": "1997-01-14", "close": 0.012528203, "volume": 347217.0}, {"date": "1997-01-15", "close": 0.012528203, "volume": 810172.0}, {"date": "1997-01-16", "close": 0.012096196, "volume": 702720.0}, {"date": "1997-01-17", "close": 0.012528203, "volume": 1600483.0}, {"date": "1997-01-20", "close": 0.01296021, "volume": 393512.0}, {"date": "1997-01-21", "close": 0.013392217, "volume": 3567072.0}, {"date": "1997-01-22", "close": 0.013392217, "volume": 518510.0}, {"date": "1997-01-23", "close": 0.01296021, "volume": 925911.0}, {"date": "1997-01-24", "close": 0.01296021, "volume": 1620344.0}, {"date": "1997-01-27", "close": 0.01296021, "volume": null}, {"date": "1997-01-28", "close": 0.013392217, "volume": 1451365.0}, {"date": "1997-01-29", "close": 0.01296021, "volume": 886560.0}, {"date": "1997-01-30", "close": 0.01296021, "volume": 486103.0}, {"date": "1997-01-31", "close": 0.012528203, "volume": 810172.0}, {"date": "1997-02-03", "close": 0.01296021, "volume": 932855.0}, {"date": "1997-02-04", "close": 0.012528203, "volume": 324069.0}, {"date": "1997-02-05", "close": 0.01296021, "volume": 3289299.0}, {"date": "1997-02-06", "close": 0.012528203, "volume": 4976771.0}, {"date": "1997-02-07", "close": 0.012528203, "volume": 5312414.0}, {"date": "1997-02-10", "close": 0.01296021, "volume": 1224517.0}, {"date": "1997-02-11", "close": 0.01296021, "volume": 1557845.0}, {"date": "1997-02-12", "close": 0.01296021, "volume": 1219888.0}, {"date": "1997-02-13", "close": 0.01296021, "volume": 1423588.0}, {"date": "1997-02-14", "close": 0.01296021, "volume": 532399.0}, {"date": "1997-02-17", "close": 0.01296021, "volume": 3425870.0}, {"date": "1997-02-18", "close": 0.01296021, "volume": 495362.0}, {"date": "1997-02-19", "close": 0.01296021, "volume": 347217.0}, {"date": "1997-02-20", "close": 0.01296021, "volume": 5474448.0}, {"date": "1997-02-21", "close": 0.01296021, "volume": 925911.0}, {"date": "1997-02-24", "close": 0.01296021, "volume": 2685142.0}, {"date": "1997-02-25", "close": 0.01296021, "volume": 1504605.0}, {"date": "1997-02-26", "close": 0.014256231, "volume": 1251137.0}, {"date": "1997-02-27", "close": 0.013392217, "volume": 1582150.0}, {"date": "1997-02-28", "close": 0.013392217, "volume": 3741838.0}, {"date": "1997-03-03", "close": 0.013824224, "volume": 578694.0}, {"date": "1997-03-04", "close": 0.014256231, "volume": 1854090.0}, {"date": "1997-03-05", "close": 0.013392217, "volume": 1874970.0}, {"date": "1997-03-06", "close": 0.013392217, "volume": 640615.0}, {"date": "1997-03-07", "close": 0.013824224, "volume": 632513.0}, {"date": "1997-03-10", "close": 0.014256231, "volume": 3251385.0}, {"date": "1997-03-11", "close": 0.017712287, "volume": 29975878.0}, {"date": "1997-03-12", "close": 0.016416266, "volume": 11097147.0}, {"date": "1997-03-13", "close": 0.016416266, "volume": 5278808.0}, {"date": "1997-03-14", "close": 0.016416266, "volume": 5452162.0}, {"date": "1997-03-17", "close": 0.017712287, "volume": 17806943.0}, {"date": "1997-03-18", "close": 0.018576301, "volume": 9597067.0}, {"date": "1997-03-19", "close": 0.019008308, "volume": 8676364.0}, {"date": "1997-03-20", "close": 0.019872322, "volume": 3956260.0}, {"date": "1997-03-21", "close": 0.019008308, "volume": 2349499.0}, {"date": "1997-03-24", "close": 0.019008308, "volume": 289347.0}, {"date": "1997-03-25", "close": 0.017712287, "volume": 3874613.0}, {"date": "1997-03-26", "close": 0.018576301, "volume": 2011287.0}, {"date": "1997-03-27", "close": 0.018576301, "volume": 1232619.0}, {"date": "1997-03-28", "close": 0.018576301, "volume": null}, {"date": "1997-03-31", "close": 0.018576301, "volume": null}, {"date": "1997-04-01", "close": 0.01728028, "volume": 1923580.0}, {"date": "1997-04-02", "close": 0.017712287, "volume": 913758.0}, {"date": "1997-04-03", "close": 0.01728028, "volume": 947323.0}, {"date": "1997-04-04", "close": 0.01728028, "volume": 2953077.0}, {"date": "1997-04-07", "close": 0.01728028, "volume": 1124403.0}, {"date": "1997-04-08", "close": 0.01728028, "volume": 1201948.0}, {"date": "1997-04-09", "close": 0.01728028, "volume": 2076355.0}, {"date": "1997-04-10", "close": 0.01728028, "volume": 1137597.0}, {"date": "1997-04-11", "close": 0.01728028, "volume": 1826938.0}, {"date": "1997-04-14", "close": 0.017712287, "volume": 312495.0}, {"date": "1997-04-15", "close": 0.01728028, "volume": 4483481.0}, {"date": "1997-04-16", "close": 0.019008308, "volume": 1400440.0}, {"date": "1997-04-17", "close": 0.018576301, "volume": 3009210.0}, {"date": "1997-04-18", "close": 0.020736336, "volume": 7430593.0}, {"date": "1997-04-21", "close": 0.026352427, "volume": 14968832.0}, {"date": "1997-04-22", "close": 0.02592042, "volume": 6594801.0}, {"date": "1997-04-23", "close": 0.025488413, "volume": 8077415.0}, {"date": "1997-04-24", "close": 0.023760385, "volume": 7761448.0}, {"date": "1997-04-25", "close": 0.023760385, "volume": null}, {"date": "1997-04-28", "close": 0.025488413, "volume": 11194888.0}, {"date": "1997-04-29", "close": 0.025056406, "volume": 2166629.0}, {"date": "1997-04-30", "close": 0.024192392, "volume": 4575319.0}, {"date": "1997-05-01", "close": 0.022464364, "volume": 3978107.0}, {"date": "1997-05-02", "close": 0.019872322, "volume": 5937404.0}, {"date": "1997-05-05", "close": 0.02160035, "volume": 4332569.0}, {"date": "1997-05-06", "close": 0.022464364, "volume": 397963.0}, {"date": "1997-05-07", "close": 0.022032357, "volume": 868041.0}, {"date": "1997-05-08", "close": 0.022032357, "volume": 1374978.0}, {"date": "1997-05-09", "close": 0.02160035, "volume": 486281.0}, {"date": "1997-05-12", "close": 0.02160035, "volume": 3066670.0}, {"date": "1997-05-13", "close": 0.019872322, "volume": 937485.0}, {"date": "1997-05-14", "close": 0.020304329, "volume": 1168963.0}, {"date": "1997-05-15", "close": 0.020736336, "volume": 231478.0}, {"date": "1997-05-16", "close": 0.021168343, "volume": 708322.0}, {"date": "1997-05-19", "close": 0.021168343, "volume": 590268.0}, {"date": "1997-05-20", "close": 0.020736336, "volume": 148074.0}, {"date": "1997-05-21", "close": 0.020736336, "volume": null}, {"date": "1997-05-22", "close": 0.019872322, "volume": 874986.0}, {"date": "1997-05-23", "close": 0.020736336, "volume": 856468.0}, {"date": "1997-05-26", "close": 0.019872322, "volume": 879615.0}, {"date": "1997-05-27", "close": 0.019872322, "volume": 925911.0}, {"date": "1997-05-28", "close": 0.019440315, "volume": 453835.0}, {"date": "1997-05-29", "close": 0.019440315, "volume": 757203.0}, {"date": "1997-05-30", "close": 0.019440315, "volume": null}, {"date": "1997-06-02", "close": 0.019872322, "volume": 590268.0}, {"date": "1997-06-03", "close": 0.019440315, "volume": 1473194.0}, {"date": "1997-06-04", "close": 0.019440315, "volume": 840804.0}, {"date": "1997-06-05", "close": 0.019008308, "volume": 219904.0}, {"date": "1997-06-06", "close": 0.019440315, "volume": 483254.0}, {"date": "1997-06-09", "close": 0.019440315, "volume": null}, {"date": "1997-06-10", "close": 0.022032357, "volume": 1374978.0}, {"date": "1997-06-11", "close": 0.02160035, "volume": 2006912.0}, {"date": "1997-06-12", "close": 0.023760385, "volume": 1187481.0}, {"date": "1997-06-13", "close": 0.02160035, "volume": 2678197.0}, {"date": "1997-06-16", "close": 0.02160035, "volume": 532399.0}, {"date": "1997-06-17", "close": 0.02160035, "volume": null}, {"date": "1997-06-18", "close": 0.021168343, "volume": 462955.0}, {"date": "1997-06-19", "close": 0.02160035, "volume": 2849491.0}, {"date": "1997-06-20", "close": 0.02160035, "volume": 601842.0}, {"date": "1997-06-23", "close": 0.022032357, "volume": 629619.0}, {"date": "1997-06-24", "close": 0.02160035, "volume": 988410.0}, {"date": "1997-06-25", "close": 0.020736336, "volume": 773136.0}, {"date": "1997-06-26", "close": 0.02160035, "volume": 57869.0}, {"date": "1997-06-27", "close": 0.02160035, "volume": 578694.0}, {"date": "1997-06-30", "close": 0.019440315, "volume": 1655066.0}, {"date": "1997-07-01", "close": 0.019440315, "volume": 34722.0}, {"date": "1997-07-02", "close": 0.019872322, "volume": 92591.0}, {"date": "1997-07-03", "close": 0.019872322, "volume": 1180536.0}, {"date": "1997-07-04", "close": 0.018576301, "volume": 1208848.0}, {"date": "1997-07-07", "close": 0.016416266, "volume": 1099519.0}, {"date": "1997-07-08", "close": 0.011232182, "volume": 1442035.0}, {"date": "1997-07-09", "close": 0.014688238, "volume": 1736083.0}, {"date": "1997-07-10", "close": 0.016416266, "volume": 358790.0}, {"date": "1997-07-11", "close": 0.015120245, "volume": 509251.0}, {"date": "1997-07-14", "close": 0.015120245, "volume": null}, {"date": "1997-07-15", "close": 0.014256231, "volume": 703158.0}, {"date": "1997-07-16", "close": 0.014256231, "volume": null}, {"date": "1997-07-17", "close": 0.014256231, "volume": null}, {"date": "1997-07-18", "close": 0.015120245, "volume": 231478.0}, {"date": "1997-07-21", "close": 0.015120245, "volume": 567120.0}, {"date": "1997-07-22", "close": 0.015120245, "volume": null}, {"date": "1997-07-23", "close": 0.015120245, "volume": null}, {"date": "1997-07-24", "close": 0.015984259, "volume": 92591.0}, {"date": "1997-07-25", "close": 0.015120245, "volume": 314810.0}, {"date": "1997-07-28", "close": 0.014688238, "volume": 112267.0}, {"date": "1997-07-29", "close": 0.015120245, "volume": 347217.0}, {"date": "1997-07-30", "close": 0.014688238, "volume": 135949.0}, {"date": "1997-07-31", "close": 0.013824224, "volume": 37659.0}, {"date": "1997-08-01", "close": 0.013824224, "volume": 231478.0}, {"date": "1997-08-04", "close": 0.013824224, "volume": 324069.0}, {"date": "1997-08-05", "close": 0.014256231, "volume": 354161.0}, {"date": "1997-08-06", "close": 0.014256231, "volume": 291039.0}, {"date": "1997-08-07", "close": 0.01296021, "volume": 257563.0}, {"date": "1997-08-08", "close": 0.013392217, "volume": 289347.0}, {"date": "1997-08-11", "close": 0.01296021, "volume": 925911.0}, {"date": "1997-08-12", "close": 0.013392217, "volume": 69443.0}, {"date": "1997-08-13", "close": 0.013392217, "volume": null}, {"date": "1997-08-14", "close": 0.013824224, "volume": 1932839.0}, {"date": "1997-08-15", "close": 0.014256231, "volume": 412030.0}, {"date": "1997-08-18", "close": 0.01296021, "volume": 169585.0}, {"date": "1997-08-19", "close": 0.013392217, "volume": 640587.0}, {"date": "1997-08-20", "close": 0.013392217, "volume": 115739.0}, {"date": "1997-08-21", "close": 0.013392217, "volume": 810172.0}, {"date": "1997-08-22", "close": 0.013392217, "volume": 769663.0}, {"date": "1997-08-25", "close": 0.013392217, "volume": 1047437.0}, {"date": "1997-08-26", "close": 0.015120245, "volume": 807857.0}, {"date": "1997-08-27", "close": 0.015120245, "volume": 243052.0}, {"date": "1997-08-28", "close": 0.014688238, "volume": 1759231.0}, {"date": "1997-08-29", "close": 0.014688238, "volume": null}, {"date": "1997-09-01", "close": 0.014256231, "volume": 451382.0}, {"date": "1997-09-02", "close": 0.013392217, "volume": 374531.0}, {"date": "1997-09-03", "close": 0.014256231, "volume": 331872.0}, {"date": "1997-09-04", "close": 0.014256231, "volume": 787487.0}, {"date": "1997-09-05", "close": 0.015552252, "volume": 214416.0}, {"date": "1997-09-08", "close": 0.018144294, "volume": 1682503.0}, {"date": "1997-09-09", "close": 0.019008308, "volume": 925911.0}, {"date": "1997-09-10", "close": 0.01728028, "volume": 624990.0}, {"date": "1997-09-11", "close": 0.01728028, "volume": 1041650.0}, {"date": "1997-09-12", "close": 0.01728028, "volume": 995354.0}, {"date": "1997-09-15", "close": 0.016416266, "volume": 2175891.0}, {"date": "1997-09-16", "close": 0.015120245, "volume": 1083316.0}, {"date": "1997-09-17", "close": 0.016848273, "volume": 172358.0}, {"date": "1997-09-18", "close": 0.016848273, "volume": null}, {"date": "1997-09-19", "close": 0.016848273, "volume": null}, {"date": "1997-09-22", "close": 0.016848273, "volume": 1764.0}, {"date": "1997-09-23", "close": 0.015120245, "volume": 49182.0}, {"date": "1997-09-24", "close": 0.015120245, "volume": null}, {"date": "1997-09-25", "close": 0.015120245, "volume": null}, {"date": "1997-09-26", "close": 0.015120245, "volume": null}, {"date": "1997-09-29", "close": 0.014688238, "volume": 925911.0}, {"date": "1997-09-30", "close": 0.013392217, "volume": 1154502.0}, {"date": "1997-10-01", "close": 0.013824224, "volume": 185182.0}, {"date": "1997-10-02", "close": 0.014256231, "volume": 833320.0}, {"date": "1997-10-03", "close": 0.014256231, "volume": null}, {"date": "1997-10-06", "close": 0.014256231, "volume": null}, {"date": "1997-10-07", "close": 0.014256231, "volume": 23148.0}, {"date": "1997-10-08", "close": 0.013824224, "volume": 46296.0}, {"date": "1997-10-09", "close": 0.013824224, "volume": null}, {"date": "1997-10-10", "close": 0.013824224, "volume": 224533.0}, {"date": "1997-10-13", "close": 0.01296021, "volume": 1564095.0}, {"date": "1997-10-14", "close": 0.01296021, "volume": null}, {"date": "1997-10-15", "close": 0.013824224, "volume": 65103.0}, {"date": "1997-10-16", "close": 0.01296021, "volume": 370364.0}, {"date": "1997-10-17", "close": 0.012528203, "volume": 462955.0}, {"date": "1997-10-20", "close": 0.011664189, "volume": 431120.0}, {"date": "1997-10-21", "close": 0.011664189, "volume": 2310148.0}, {"date": "1997-10-22", "close": 0.011664189, "volume": null}, {"date": "1997-10-23", "close": 0.011232182, "volume": 427308.0}, {"date": "1997-10-24", "close": 0.011664189, "volume": 328698.0}, {"date": "1997-10-27", "close": 0.00864014, "volume": 798598.0}, {"date": "1997-10-28", "close": 0.00864014, "volume": null}, {"date": "1997-10-29", "close": 0.007776126, "volume": 11219355.0}, {"date": "1997-10-30", "close": 0.007776126, "volume": null}, {"date": "1997-10-31", "close": 0.010800175, "volume": 337957.0}, {"date": "1997-11-03", "close": 0.01296021, "volume": 1050337.0}, {"date": "1997-11-04", "close": 0.01296021, "volume": null}, {"date": "1997-11-05", "close": 0.012528203, "volume": 694433.0}, {"date": "1997-11-06", "close": 0.012096196, "volume": 481474.0}, {"date": "1997-11-07", "close": 0.011664189, "volume": 667228.0}, {"date": "1997-11-10", "close": 0.011664189, "volume": null}, {"date": "1997-11-11", "close": 0.011664189, "volume": null}, {"date": "1997-11-12", "close": 0.011664189, "volume": null}, {"date": "1997-11-13", "close": 0.00864014, "volume": 1041650.0}, {"date": "1997-11-14", "close": 0.009936161, "volume": 185182.0}, {"date": "1997-11-17", "close": 0.009936161, "volume": null}, {"date": "1997-11-18", "close": 0.009936161, "volume": 46296.0}, {"date": "1997-11-19", "close": 0.009936161, "volume": null}, {"date": "1997-11-20", "close": 0.009504154, "volume": 694433.0}, {"date": "1997-11-21", "close": 0.009504154, "volume": null}, {"date": "1997-11-24", "close": 0.009936161, "volume": 312495.0}, {"date": "1997-11-25", "close": 0.009072147, "volume": 439808.0}, {"date": "1997-11-26", "close": 0.009936161, "volume": 46296.0}, {"date": "1997-11-27", "close": 0.009072147, "volume": 335643.0}, {"date": "1997-11-28", "close": 0.009072147, "volume": null}, {"date": "1997-12-01", "close": 0.009504154, "volume": 115739.0}, {"date": "1997-12-02", "close": 0.00864014, "volume": 347217.0}, {"date": "1997-12-03", "close": 0.00864014, "volume": null}, {"date": "1997-12-04", "close": 0.006912112, "volume": 529512.0}, {"date": "1997-12-05", "close": 0.006912112, "volume": null}, {"date": "1997-12-08", "close": 0.009072147, "volume": 347217.0}, {"date": "1997-12-09", "close": 0.009072147, "volume": 438435.0}, {"date": "1997-12-10", "close": 0.00864014, "volume": 23148.0}, {"date": "1997-12-11", "close": 0.00864014, "volume": null}, {"date": "1997-12-12", "close": 0.008208133, "volume": 115739.0}, {"date": "1997-12-15", "close": 0.00864014, "volume": 143516.0}, {"date": "1997-12-16", "close": 0.00864014, "volume": null}, {"date": "1997-12-17", "close": 0.006912112, "volume": 69443.0}, {"date": "1997-12-18", "close": 0.00864014, "volume": 988410.0}, {"date": "1997-12-19", "close": 0.00864014, "volume": null}, {"date": "1997-12-22", "close": 0.009072147, "volume": 273359.0}, {"date": "1997-12-23", "close": 0.009072147, "volume": null}, {"date": "1997-12-24", "close": 0.009072147, "volume": null}, {"date": "1997-12-25", "close": 0.009072147, "volume": null}, {"date": "1997-12-26", "close": 0.009072147, "volume": null}, {"date": "1997-12-29", "close": 0.009072147, "volume": null}, {"date": "1997-12-30", "close": 0.00864014, "volume": 208330.0}, {"date": "1997-12-31", "close": 0.00864014, "volume": null}, {"date": "1998-01-01", "close": 0.00864014, "volume": null}, {"date": "1998-01-02", "close": 0.00864014, "volume": null}, {"date": "1998-01-05", "close": 0.00864014, "volume": 115739.0}, {"date": "1998-01-06", "close": 0.00864014, "volume": null}, {"date": "1998-01-07", "close": 0.00864014, "volume": null}, {"date": "1998-01-08", "close": 0.00864014, "volume": null}, {"date": "1998-01-09", "close": 0.00864014, "volume": null}, {"date": "1998-01-12", "close": 0.00864014, "volume": null}, {"date": "1998-01-13", "close": 0.00864014, "volume": null}, {"date": "1998-01-14", "close": 0.00864014, "volume": 379577.0}, {"date": "1998-01-15", "close": 0.00864014, "volume": null}, {"date": "1998-01-16", "close": 0.00864014, "volume": null}, {"date": "1998-01-19", "close": 0.009504154, "volume": 83378.0}, {"date": "1998-01-20", "close": 0.00864014, "volume": 104165.0}, {"date": "1998-01-21", "close": 0.00864014, "volume": 136526.0}, {"date": "1998-01-22", "close": 0.00864014, "volume": null}, {"date": "1998-01-23", "close": 0.00864014, "volume": null}, {"date": "1998-01-26", "close": 0.00864014, "volume": null}, {"date": "1998-01-27", "close": 0.00864014, "volume": null}, {"date": "1998-01-28", "close": 0.007776126, "volume": 69443.0}, {"date": "1998-01-29", "close": 0.007776126, "volume": null}, {"date": "1998-01-30", "close": 0.00864014, "volume": 462955.0}, {"date": "1998-02-02", "close": 0.010368168, "volume": 187786.0}, {"date": "1998-02-03", "close": 0.010368168, "volume": null}, {"date": "1998-02-04", "close": 0.010368168, "volume": null}, {"date": "1998-02-05", "close": 0.009504154, "volume": 462955.0}, {"date": "1998-02-06", "close": 0.009504154, "volume": 289347.0}, {"date": "1998-02-09", "close": 0.009504154, "volume": 347217.0}, {"date": "1998-02-10", "close": 0.009936161, "volume": 115739.0}, {"date": "1998-02-11", "close": 0.009936161, "volume": null}, {"date": "1998-02-12", "close": 0.00864014, "volume": 1562475.0}, {"date": "1998-02-13", "close": 0.00864014, "volume": null}, {"date": "1998-02-16", "close": 0.009072147, "volume": 115739.0}, {"date": "1998-03-12", "close": 0.007852, "volume": 2037697.0}, {"date": "1998-03-13", "close": 0.007852, "volume": null}, {"date": "1998-03-16", "close": 0.007852, "volume": null}, {"date": "1998-03-17", "close": 0.007852, "volume": null}, {"date": "1998-03-18", "close": 0.01030575, "volume": 244524.0}, {"date": "1998-03-19", "close": 0.01030575, "volume": null}, {"date": "1998-03-20", "close": 0.01030575, "volume": null}, {"date": "1998-03-23", "close": 0.011778, "volume": 318991.0}, {"date": "1998-03-24", "close": 0.013741, "volume": 1039226.0}, {"date": "1998-03-25", "close": 0.013741, "volume": 1782985.0}, {"date": "1998-03-26", "close": 0.0107965, "volume": 183393.0}, {"date": "1998-03-27", "close": 0.0107965, "volume": null}, {"date": "1998-03-30", "close": 0.011778, "volume": 391238.0}, {"date": "1998-03-31", "close": 0.01226875, "volume": 228222.0}, {"date": "1998-04-01", "close": 0.011778, "volume": 1198166.0}, {"date": "1998-04-02", "close": 0.011778, "volume": 821192.0}, {"date": "1998-04-03", "close": 0.011778, "volume": null}, {"date": "1998-04-06", "close": 0.0107965, "volume": 2228130.0}, {"date": "1998-04-07", "close": 0.0107965, "volume": null}, {"date": "1998-04-08", "close": 0.01030575, "volume": 1337840.0}, {"date": "1998-04-09", "close": 0.01030575, "volume": null}, {"date": "1998-04-10", "close": 0.01030575, "volume": null}, {"date": "1998-04-13", "close": 0.01030575, "volume": null}, {"date": "1998-04-14", "close": 0.009815, "volume": 37606.0}, {"date": "1998-04-15", "close": 0.009815, "volume": null}, {"date": "1998-04-16", "close": 0.009815, "volume": null}, {"date": "1998-04-17", "close": 0.00893165, "volume": 61131.0}, {"date": "1998-04-20", "close": 0.0088335, "volume": 431992.0}, {"date": "1998-04-21", "close": 0.00932425, "volume": 101885.0}, {"date": "1998-04-22", "close": 0.00932425, "volume": null}, {"date": "1998-04-23", "close": 0.00834275, "volume": 203770.0}, {"date": "1998-04-24", "close": 0.00834275, "volume": 332145.0}, {"date": "1998-04-27", "close": 0.007852, "volume": 177280.0}, {"date": "1998-04-28", "close": 0.007852, "volume": null}, {"date": "1998-04-29", "close": 0.007852, "volume": 122262.0}, {"date": "1998-04-30", "close": 0.007852, "volume": null}, {"date": "1998-05-01", "close": 0.007852, "volume": 590932.0}, {"date": "1998-05-04", "close": 0.007852, "volume": null}, {"date": "1998-05-05", "close": 0.007852, "volume": 254712.0}, {"date": "1998-05-06", "close": 0.007852, "volume": null}, {"date": "1998-05-07", "close": 0.0068705, "volume": 4075.0}, {"date": "1998-05-08", "close": 0.007852, "volume": 305655.0}, {"date": "1998-05-11", "close": 0.007852, "volume": null}, {"date": "1998-05-12", "close": 0.0068705, "volume": 234335.0}, {"date": "1998-05-13", "close": 0.0068705, "volume": null}, {"date": "1998-05-14", "close": 0.0068705, "volume": 845644.0}, {"date": "1998-05-15", "close": 0.0068705, "volume": null}, {"date": "1998-05-18", "close": 0.0068705, "volume": 351503.0}, {"date": "1998-05-19", "close": 0.0068705, "volume": null}, {"date": "1998-05-20", "close": 0.0068705, "volume": null}, {"date": "1998-05-21", "close": 0.0068705, "volume": 198675.0}, {"date": "1998-05-22", "close": 0.00637975, "volume": 1375446.0}, {"date": "1998-05-25", "close": 0.007852, "volume": 2052980.0}, {"date": "1998-05-26", "close": 0.007852, "volume": 280183.0}, {"date": "1998-05-27", "close": 0.007852, "volume": null}, {"date": "1998-05-28", "close": 0.007852, "volume": 217779.0}, {"date": "1998-05-29", "close": 0.007852, "volume": 305655.0}, {"date": "1998-06-01", "close": 0.007852, "volume": null}, {"date": "1998-06-02", "close": 0.007852, "volume": null}, {"date": "1998-06-03", "close": 0.007852, "volume": 266174.0}, {"date": "1998-06-04", "close": 0.007852, "volume": null}, {"date": "1998-06-05", "close": 0.0049075, "volume": 175242.0}, {"date": "1998-06-08", "close": 0.0049075, "volume": null}, {"date": "1998-06-09", "close": 0.005889, "volume": 179317.0}, {"date": "1998-06-10", "close": 0.005889, "volume": null}, {"date": "1998-06-11", "close": 0.005889, "volume": null}, {"date": "1998-06-12", "close": 0.005889, "volume": 839531.0}, {"date": "1998-06-15", "close": 0.005889, "volume": null}, {"date": "1998-06-16", "close": 0.0041223, "volume": 564279.0}, {"date": "1998-06-17", "close": 0.0041223, "volume": null}, {"date": "1998-06-18", "close": 0.0041223, "volume": null}, {"date": "1998-06-19", "close": 0.005889, "volume": 72084.0}, {"date": "1998-06-22", "close": 0.005889, "volume": 1528273.0}, {"date": "1998-06-23", "close": 0.005889, "volume": 195619.0}, {"date": "1998-06-24", "close": 0.005889, "volume": 2394294.0}, {"date": "1998-06-25", "close": 0.0068705, "volume": 16663668.0}, {"date": "1998-06-26", "close": 0.0068705, "volume": null}, {"date": "1998-06-29", "close": 0.0068705, "volume": null}, {"date": "1998-06-30", "close": 0.005889, "volume": 177280.0}, {"date": "1998-07-01", "close": 0.005889, "volume": null}, {"date": "1998-07-02", "close": 0.00637975, "volume": 101885.0}, {"date": "1998-07-03", "close": 0.00637975, "volume": 203770.0}, {"date": "1998-07-06", "close": 0.00637975, "volume": null}, {"date": "1998-07-07", "close": 0.00637975, "volume": null}, {"date": "1998-07-08", "close": 0.0068705, "volume": 603923.0}, {"date": "1998-07-09", "close": 0.0068705, "volume": null}, {"date": "1998-07-10", "close": 0.0068705, "volume": null}, {"date": "1998-07-13", "close": 0.0072631, "volume": 34641.0}, {"date": "1998-07-14", "close": 0.0072631, "volume": null}, {"date": "1998-07-15", "close": 0.0072631, "volume": null}, {"date": "1998-07-16", "close": 0.0072631, "volume": null}, {"date": "1998-07-17", "close": 0.00834275, "volume": 1968416.0}, {"date": "1998-07-20", "close": 0.0088335, "volume": 753948.0}, {"date": "1998-07-21", "close": 0.0080483, "volume": 61131.0}, {"date": "1998-07-22", "close": 0.0080483, "volume": null}, {"date": "1998-07-23", "close": 0.0080483, "volume": null}, {"date": "1998-07-24", "close": 0.00834275, "volume": 509424.0}, {"date": "1998-07-27", "close": 0.00834275, "volume": null}, {"date": "1998-07-28", "close": 0.00834275, "volume": null}, {"date": "1998-07-29", "close": 0.00834275, "volume": null}, {"date": "1998-07-30", "close": 0.00834275, "volume": null}, {"date": "1998-07-31", "close": 0.00834275, "volume": null}, {"date": "1998-08-03", "close": 0.0080483, "volume": 101885.0}, {"date": "1998-08-04", "close": 0.0080483, "volume": null}, {"date": "1998-08-05", "close": 0.0080483, "volume": 1528273.0}, {"date": "1998-08-06", "close": 0.0068705, "volume": 916964.0}, {"date": "1998-08-07", "close": 0.0068705, "volume": null}, {"date": "1998-08-10", "close": 0.0068705, "volume": null}, {"date": "1998-08-11", "close": 0.0068705, "volume": null}, {"date": "1998-08-12", "close": 0.0068705, "volume": null}, {"date": "1998-08-13", "close": 0.0088335, "volume": 326032.0}, {"date": "1998-08-14", "close": 0.0088335, "volume": null}, {"date": "1998-08-17", "close": 0.00932425, "volume": 611309.0}, {"date": "1998-08-18", "close": 0.00932425, "volume": null}, {"date": "1998-08-19", "close": 0.00932425, "volume": null}, {"date": "1998-08-20", "close": 0.00932425, "volume": null}, {"date": "1998-08-21", "close": 0.00932425, "volume": null}, {"date": "1998-08-24", "close": 0.00932425, "volume": null}, {"date": "1998-08-25", "close": 0.011778, "volume": 151737.0}, {"date": "1998-08-26", "close": 0.0107965, "volume": 713194.0}, {"date": "1998-08-27", "close": 0.0088335, "volume": 40754.0}, {"date": "1998-08-28", "close": 0.0090298, "volume": 114111.0}, {"date": "1998-08-31", "close": 0.0090298, "volume": null}, {"date": "1998-09-01", "close": 0.0088335, "volume": 334182.0}, {"date": "1998-09-02", "close": 0.00736125, "volume": 81508.0}, {"date": "1998-09-03", "close": 0.00736125, "volume": null}, {"date": "1998-09-04", "close": 0.0088335, "volume": 152827.0}, {"date": "1998-09-07", "close": 0.00834275, "volume": 631686.0}, {"date": "1998-09-08", "close": 0.00834275, "volume": null}, {"date": "1998-09-09", "close": 0.00834275, "volume": null}, {"date": "1998-09-10", "close": 0.00834275, "volume": null}, {"date": "1998-09-11", "close": 0.007852, "volume": 1732043.0}, {"date": "1998-09-14", "close": 0.007852, "volume": null}, {"date": "1998-09-15", "close": 0.007852, "volume": null}, {"date": "1998-09-16", "close": 0.007852, "volume": null}, {"date": "1998-09-17", "close": 0.007852, "volume": null}, {"date": "1998-09-18", "close": 0.007852, "volume": null}, {"date": "1998-09-21", "close": 0.007852, "volume": null}, {"date": "1998-09-22", "close": 0.007852, "volume": null}, {"date": "1998-09-23", "close": 0.007852, "volume": null}, {"date": "1998-09-24", "close": 0.007852, "volume": null}, {"date": "1998-09-25", "close": 0.007852, "volume": null}, {"date": "1998-09-28", "close": 0.007852, "volume": null}, {"date": "1998-09-29", "close": 0.0088335, "volume": 220071.0}, {"date": "1998-09-30", "close": 0.0088335, "volume": 30565.0}, {"date": "1998-10-01", "close": 0.0088335, "volume": null}, {"date": "1998-10-02", "close": 0.0080483, "volume": 713194.0}, {"date": "1998-10-05", "close": 0.0080483, "volume": null}, {"date": "1998-10-06", "close": 0.0080483, "volume": null}, {"date": "1998-10-07", "close": 0.0080483, "volume": null}, {"date": "1998-10-08", "close": 0.0080483, "volume": null}, {"date": "1998-10-09", "close": 0.0080483, "volume": null}, {"date": "1998-10-12", "close": 0.0080483, "volume": null}, {"date": "1998-10-13", "close": 0.007852, "volume": 279165.0}, {"date": "1998-10-14", "close": 0.007852, "volume": null}, {"date": "1998-10-15", "close": 0.007852, "volume": null}, {"date": "1998-10-16", "close": 0.00736125, "volume": 101885.0}, {"date": "1998-10-19", "close": 0.00736125, "volume": 305655.0}, {"date": "1998-10-20", "close": 0.00736125, "volume": null}, {"date": "1998-10-21", "close": 0.00736125, "volume": null}, {"date": "1998-10-22", "close": 0.00736125, "volume": null}, {"date": "1998-10-23", "close": 0.00736125, "volume": null}, {"date": "1998-10-26", "close": 0.00736125, "volume": null}, {"date": "1998-10-27", "close": 0.00736125, "volume": null}, {"date": "1998-10-28", "close": 0.00736125, "volume": null}, {"date": "1998-10-29", "close": 0.00736125, "volume": null}, {"date": "1998-10-30", "close": 0.00736125, "volume": 713194.0}, {"date": "1998-11-02", "close": 0.00736125, "volume": 305655.0}, {"date": "1998-11-03", "close": 0.00736125, "volume": null}, {"date": "1998-11-04", "close": 0.00736125, "volume": null}, {"date": "1998-11-05", "close": 0.0068705, "volume": 305655.0}, {"date": "1998-11-06", "close": 0.0068705, "volume": null}, {"date": "1998-11-09", "close": 0.00637975, "volume": 101885.0}, {"date": "1998-11-10", "close": 0.00637975, "volume": null}, {"date": "1998-11-11", "close": 0.00637975, "volume": null}, {"date": "1998-11-12", "close": 0.0066742, "volume": 458482.0}, {"date": "1998-11-13", "close": 0.0064779, "volume": 203770.0}, {"date": "1998-11-16", "close": 0.0064779, "volume": null}, {"date": "1998-11-17", "close": 0.00637975, "volume": 101885.0}, {"date": "1998-11-18", "close": 0.00637975, "volume": null}, {"date": "1998-11-19", "close": 0.00637975, "volume": 20377.0}, {"date": "1998-11-20", "close": 0.00637975, "volume": null}, {"date": "1998-11-23", "close": 0.0068705, "volume": 254712.0}, {"date": "1998-11-24", "close": 0.0068705, "volume": null}, {"date": "1998-11-25", "close": 0.0068705, "volume": null}, {"date": "1998-11-26", "close": 0.0068705, "volume": null}, {"date": "1998-11-27", "close": 0.0068705, "volume": 71319.0}, {"date": "1998-11-30", "close": 0.007852, "volume": 383087.0}, {"date": "1998-12-01", "close": 0.007852, "volume": 2303.0}, {"date": "1998-12-02", "close": 0.007852, "volume": null}, {"date": "1998-12-03", "close": 0.007852, "volume": null}, {"date": "1998-12-04", "close": 0.007852, "volume": null}, {"date": "1998-12-07", "close": 0.007852, "volume": null}, {"date": "1998-12-08", "close": 0.007852, "volume": null}, {"date": "1998-12-09", "close": 0.007852, "volume": null}, {"date": "1998-12-10", "close": 0.007852, "volume": null}, {"date": "1998-12-11", "close": 0.007852, "volume": null}, {"date": "1998-12-14", "close": 0.007852, "volume": null}, {"date": "1998-12-15", "close": 0.007852, "volume": null}, {"date": "1998-12-16", "close": 0.007852, "volume": null}, {"date": "1998-12-17", "close": 0.005889, "volume": 438105.0}, {"date": "1998-12-18", "close": 0.005889, "volume": 81508.0}, {"date": "1998-12-21", "close": 0.005889, "volume": null}, {"date": "1998-12-22", "close": 0.005889, "volume": null}, {"date": "1998-12-23", "close": 0.005889, "volume": null}, {"date": "1998-12-24", "close": 0.005889, "volume": null}, {"date": "1998-12-25", "close": 0.005889, "volume": null}, {"date": "1998-12-28", "close": 0.005889, "volume": null}, {"date": "1998-12-29", "close": 0.005889, "volume": null}, {"date": "1998-12-30", "close": 0.005889, "volume": null}, {"date": "1998-12-31", "close": 0.005889, "volume": null}, {"date": "1999-01-01", "close": 0.005889, "volume": null}, {"date": "1999-01-04", "close": 0.005889, "volume": null}, {"date": "1999-01-05", "close": 0.005889, "volume": null}, {"date": "1999-01-06", "close": 0.005889, "volume": null}, {"date": "1999-01-07", "close": 0.005889, "volume": null}, {"date": "1999-01-08", "close": 0.005889, "volume": null}, {"date": "1999-01-11", "close": 0.005889, "volume": null}, {"date": "1999-01-12", "close": 0.0088335, "volume": 570555.0}, {"date": "1999-01-13", "close": 0.0088335, "volume": null}, {"date": "1999-01-14", "close": 0.00873535, "volume": 9000214.0}, {"date": "1999-01-15", "close": 0.00873535, "volume": null}, {"date": "1999-01-18", "close": 0.00873535, "volume": null}, {"date": "1999-01-19", "close": 0.00873535, "volume": null}, {"date": "1999-01-20", "close": 0.00637975, "volume": 611309.0}, {"date": "1999-01-21", "close": 0.00637975, "volume": null}, {"date": "1999-01-22", "close": 0.00637975, "volume": 407539.0}, {"date": "1999-01-25", "close": 0.005889, "volume": 151737.0}, {"date": "1999-01-26", "close": 0.005889, "volume": null}, {"date": "1999-01-27", "close": 0.00598715, "volume": 9000214.0}, {"date": "1999-01-28", "close": 0.00598715, "volume": null}, {"date": "1999-01-29", "close": 0.00598715, "volume": null}, {"date": "1999-02-01", "close": 0.005889, "volume": 203770.0}, {"date": "1999-02-02", "close": 0.005889, "volume": 509424.0}, {"date": "1999-02-03", "close": 0.005889, "volume": 163016.0}, {"date": "1999-02-04", "close": 0.00539825, "volume": 142639.0}, {"date": "1999-02-05", "close": 0.00539825, "volume": null}, {"date": "1999-02-08", "close": 0.00539825, "volume": null}, {"date": "1999-02-09", "close": 0.00539825, "volume": 448293.0}, {"date": "1999-02-10", "close": 0.00539825, "volume": 12226.0}, {"date": "1999-02-11", "close": 0.00539825, "volume": 163016.0}, {"date": "1999-02-12", "close": 0.00539825, "volume": 252674.0}, {"date": "1999-02-15", "close": 0.00637975, "volume": 338258.0}, {"date": "1999-02-16", "close": 0.00579085, "volume": 1691289.0}, {"date": "1999-02-17", "close": 0.00579085, "volume": null}, {"date": "1999-02-18", "close": 0.00618345, "volume": 570555.0}, {"date": "1999-02-19", "close": 0.007852, "volume": 336220.0}, {"date": "1999-02-22", "close": 0.007852, "volume": null}, {"date": "1999-02-23", "close": 0.007852, "volume": 916964.0}, {"date": "1999-02-24", "close": 0.007852, "volume": null}, {"date": "1999-02-25", "close": 0.0088335, "volume": 337993.0}, {"date": "1999-02-26", "close": 0.0088335, "volume": 213958.0}, {"date": "1999-03-01", "close": 0.0088335, "volume": null}, {"date": "1999-03-02", "close": 0.0088335, "volume": null}, {"date": "1999-03-03", "close": 0.0088335, "volume": null}, {"date": "1999-03-04", "close": 0.00893165, "volume": 26694.0}, {"date": "1999-03-05", "close": 0.00893165, "volume": 250637.0}, {"date": "1999-03-08", "close": 0.00893165, "volume": null}, {"date": "1999-03-09", "close": 0.00893165, "volume": null}, {"date": "1999-03-10", "close": 0.0088335, "volume": 509424.0}, {"date": "1999-03-11", "close": 0.0088335, "volume": null}, {"date": "1999-03-12", "close": 0.0088335, "volume": null}, {"date": "1999-03-15", "close": 0.0088335, "volume": null}, {"date": "1999-03-16", "close": 0.0088335, "volume": null}, {"date": "1999-03-17", "close": 0.0088335, "volume": null}, {"date": "1999-03-18", "close": 0.0088335, "volume": null}, {"date": "1999-03-19", "close": 0.0088335, "volume": null}, {"date": "1999-03-22", "close": 0.0088335, "volume": null}, {"date": "1999-03-23", "close": 0.0088335, "volume": null}, {"date": "1999-03-24", "close": 0.0088335, "volume": null}, {"date": "1999-03-25", "close": 0.0088335, "volume": null}, {"date": "1999-03-26", "close": 0.0088335, "volume": 254712.0}, {"date": "1999-03-29", "close": 0.007852, "volume": 50942.0}, {"date": "1999-03-30", "close": 0.007852, "volume": null}, {"date": "1999-03-31", "close": 0.007852, "volume": null}, {"date": "1999-04-01", "close": 0.00637975, "volume": 456444.0}, {"date": "1999-04-02", "close": 0.00637975, "volume": null}, {"date": "1999-04-05", "close": 0.00637975, "volume": null}, {"date": "1999-04-06", "close": 0.00637975, "volume": null}, {"date": "1999-04-07", "close": 0.0064779, "volume": 20377.0}, {"date": "1999-04-08", "close": 0.0064779, "volume": 61131.0}, {"date": "1999-04-09", "close": 0.0064779, "volume": null}, {"date": "1999-04-12", "close": 0.0064779, "volume": null}, {"date": "1999-04-13", "close": 0.0064779, "volume": 407539.0}, {"date": "1999-04-14", "close": 0.0066742, "volume": 203770.0}, {"date": "1999-04-15", "close": 0.0066742, "volume": null}, {"date": "1999-04-16", "close": 0.007852, "volume": 611309.0}, {"date": "1999-04-19", "close": 0.007852, "volume": null}, {"date": "1999-04-20", "close": 0.007852, "volume": null}, {"date": "1999-04-21", "close": 0.007852, "volume": null}, {"date": "1999-04-22", "close": 0.007852, "volume": null}, {"date": "1999-04-23", "close": 0.007852, "volume": null}, {"date": "1999-04-26", "close": 0.007852, "volume": null}, {"date": "1999-04-27", "close": 0.0070668, "volume": 203770.0}, {"date": "1999-04-28", "close": 0.0070668, "volume": 152827.0}, {"date": "1999-04-29", "close": 0.0070668, "volume": 203770.0}, {"date": "1999-04-30", "close": 0.00716495, "volume": 213958.0}, {"date": "1999-05-03", "close": 0.0068705, "volume": 203770.0}, {"date": "1999-05-04", "close": 0.0068705, "volume": null}, {"date": "1999-05-05", "close": 0.0068705, "volume": null}, {"date": "1999-05-06", "close": 0.00736125, "volume": 326032.0}, {"date": "1999-05-07", "close": 0.0068705, "volume": 387163.0}, {"date": "1999-05-10", "close": 0.0066742, "volume": 101885.0}, {"date": "1999-05-11", "close": 0.0066742, "volume": null}, {"date": "1999-05-12", "close": 0.0066742, "volume": 707631.0}, {"date": "1999-05-13", "close": 0.0066742, "volume": null}, {"date": "1999-05-14", "close": 0.0066742, "volume": null}, {"date": "1999-05-17", "close": 0.0066742, "volume": null}, {"date": "1999-05-18", "close": 0.0064779, "volume": 145104.0}, {"date": "1999-05-19", "close": 0.0064779, "volume": null}, {"date": "1999-05-20", "close": 0.00637975, "volume": 101885.0}, {"date": "1999-05-21", "close": 0.0068705, "volume": 2466.0}, {"date": "1999-05-24", "close": 0.0060853, "volume": 468670.0}, {"date": "1999-05-25", "close": 0.0060853, "volume": null}, {"date": "1999-05-26", "close": 0.0060853, "volume": 297504.0}, {"date": "1999-05-27", "close": 0.00598715, "volume": 30565.0}, {"date": "1999-05-28", "close": 0.00598715, "volume": 233316.0}, {"date": "1999-05-31", "close": 0.0060853, "volume": 963831.0}, {"date": "1999-06-01", "close": 0.0060853, "volume": null}, {"date": "1999-06-02", "close": 0.00618345, "volume": 30565.0}, {"date": "1999-06-03", "close": 0.00618345, "volume": 407539.0}, {"date": "1999-06-04", "close": 0.00618345, "volume": null}, {"date": "1999-06-07", "close": 0.00618345, "volume": 244524.0}, {"date": "1999-06-08", "close": 0.00618345, "volume": null}, {"date": "1999-06-09", "close": 0.00598715, "volume": 7941151.0}, {"date": "1999-06-10", "close": 0.00598715, "volume": null}, {"date": "1999-06-11", "close": 0.00618345, "volume": 35823.0}, {"date": "1999-06-14", "close": 0.00618345, "volume": null}, {"date": "1999-06-15", "close": 0.00618345, "volume": 203770.0}, {"date": "1999-06-16", "close": 0.00932425, "volume": 1728395.0}, {"date": "1999-06-17", "close": 0.00932425, "volume": null}, {"date": "1999-06-18", "close": 0.00932425, "volume": null}, {"date": "1999-06-21", "close": 0.00932425, "volume": null}, {"date": "1999-06-22", "close": 0.0088335, "volume": 407539.0}, {"date": "1999-06-23", "close": 0.00736125, "volume": 244524.0}, {"date": "1999-06-24", "close": 0.00736125, "volume": 213958.0}, {"date": "1999-06-25", "close": 0.00736125, "volume": 560367.0}, {"date": "1999-06-28", "close": 0.00637975, "volume": 81508.0}, {"date": "1999-06-29", "close": 0.00637975, "volume": 1754457.0}, {"date": "1999-06-30", "close": 0.00637975, "volume": null}, {"date": "1999-07-01", "close": 0.00637975, "volume": null}, {"date": "1999-07-02", "close": 0.00637975, "volume": null}, {"date": "1999-07-05", "close": 0.00637975, "volume": null}, {"date": "1999-07-06", "close": 0.00637975, "volume": null}, {"date": "1999-07-07", "close": 0.00637975, "volume": null}, {"date": "1999-07-08", "close": 0.00637975, "volume": null}, {"date": "1999-07-09", "close": 0.0074594, "volume": 377585.0}, {"date": "1999-07-12", "close": 0.0074594, "volume": 31992.0}, {"date": "1999-07-13", "close": 0.0074594, "volume": null}, {"date": "1999-07-14", "close": 0.00834275, "volume": 244524.0}, {"date": "1999-07-15", "close": 0.00834275, "volume": null}, {"date": "1999-07-16", "close": 0.00795015, "volume": 203770.0}, {"date": "1999-07-19", "close": 0.00795015, "volume": null}, {"date": "1999-07-20", "close": 0.00834275, "volume": 1742231.0}, {"date": "1999-07-21", "close": 0.00795015, "volume": 856852.0}, {"date": "1999-07-22", "close": 0.00795015, "volume": 518594.0}, {"date": "1999-07-23", "close": 0.00873535, "volume": 50942.0}, {"date": "1999-07-26", "close": 0.009815, "volume": 2898625.0}, {"date": "1999-07-27", "close": 0.009815, "volume": null}, {"date": "1999-07-28", "close": 0.009815, "volume": 407539.0}, {"date": "1999-07-29", "close": 0.0107965, "volume": 407539.0}, {"date": "1999-07-30", "close": 0.0107965, "volume": 1589404.0}, {"date": "1999-08-02", "close": 0.011778, "volume": 611309.0}, {"date": "1999-08-03", "close": 0.0127595, "volume": 612736.0}, {"date": "1999-08-04", "close": 0.0127595, "volume": null}, {"date": "1999-08-05", "close": 0.0107965, "volume": 2475802.0}, {"date": "1999-08-06", "close": 0.009815, "volume": 76414.0}, {"date": "1999-08-09", "close": 0.009815, "volume": null}, {"date": "1999-08-10", "close": 0.009815, "volume": null}, {"date": "1999-08-11", "close": 0.009815, "volume": null}, {"date": "1999-08-12", "close": 0.0107965, "volume": 753948.0}, {"date": "1999-08-13", "close": 0.00834275, "volume": 29954.0}, {"date": "1999-08-16", "close": 0.011778, "volume": 101885.0}, {"date": "1999-08-17", "close": 0.011778, "volume": null}, {"date": "1999-08-18", "close": 0.009815, "volume": 509424.0}, {"date": "1999-08-19", "close": 0.009815, "volume": null}, {"date": "1999-08-20", "close": 0.01030575, "volume": 203770.0}, {"date": "1999-08-23", "close": 0.01030575, "volume": null}, {"date": "1999-08-24", "close": 0.01030575, "volume": null}, {"date": "1999-08-25", "close": 0.0107965, "volume": 180031.0}, {"date": "1999-08-26", "close": 0.00932425, "volume": 128375.0}, {"date": "1999-08-27", "close": 0.01226875, "volume": 2117718.0}, {"date": "1999-08-30", "close": 0.0127595, "volume": 1798737.0}, {"date": "1999-08-31", "close": 0.0127595, "volume": 77371.0}, {"date": "1999-09-01", "close": 0.0127595, "volume": 101885.0}, {"date": "1999-09-02", "close": 0.013741, "volume": 1171676.0}, {"date": "1999-09-03", "close": 0.01423175, "volume": 203770.0}, {"date": "1999-09-06", "close": 0.01423175, "volume": null}, {"date": "1999-09-07", "close": 0.01423175, "volume": null}, {"date": "1999-09-08", "close": 0.01423175, "volume": null}, {"date": "1999-09-09", "close": 0.01423175, "volume": null}, {"date": "1999-09-10", "close": 0.01325025, "volume": 40754.0}, {"date": "1999-09-13", "close": 0.011778, "volume": 611309.0}, {"date": "1999-09-14", "close": 0.011778, "volume": null}, {"date": "1999-09-15", "close": 0.01325025, "volume": 1350932.0}, {"date": "1999-09-16", "close": 0.013741, "volume": 3488538.0}, {"date": "1999-09-17", "close": 0.017667, "volume": 1941864.0}, {"date": "1999-09-20", "close": 0.017667, "volume": 7131941.0}, {"date": "1999-09-21", "close": 0.015704, "volume": 821905.0}, {"date": "1999-09-22", "close": 0.015704, "volume": null}, {"date": "1999-09-23", "close": 0.015704, "volume": 1324503.0}, {"date": "1999-09-24", "close": 0.0166855, "volume": 1275599.0}, {"date": "1999-09-27", "close": 0.017667, "volume": 845644.0}, {"date": "1999-09-28", "close": 0.01717625, "volume": 1785023.0}, {"date": "1999-09-29", "close": 0.015704, "volume": 5094244.0}, {"date": "1999-09-30", "close": 0.015704, "volume": null}, {"date": "1999-10-01", "close": 0.015704, "volume": null}, {"date": "1999-10-04", "close": 0.015704, "volume": 887254.0}, {"date": "1999-10-05", "close": 0.015704, "volume": null}, {"date": "1999-10-06", "close": 0.0147225, "volume": 539134.0}, {"date": "1999-10-07", "close": 0.0147225, "volume": 61131.0}, {"date": "1999-10-08", "close": 0.013741, "volume": 743760.0}, {"date": "1999-10-11", "close": 0.013741, "volume": 611309.0}, {"date": "1999-10-12", "close": 0.0127595, "volume": 1696383.0}, {"date": "1999-10-13", "close": 0.013741, "volume": 66225.0}, {"date": "1999-10-14", "close": 0.013741, "volume": null}, {"date": "1999-10-15", "close": 0.0127595, "volume": 1304880.0}, {"date": "1999-10-18", "close": 0.0127595, "volume": null}, {"date": "1999-10-19", "close": 0.0127595, "volume": null}, {"date": "1999-10-20", "close": 0.0127595, "volume": 662720.0}, {"date": "1999-10-21", "close": 0.01325025, "volume": 152827.0}, {"date": "1999-10-22", "close": 0.013741, "volume": 2598064.0}, {"date": "1999-10-25", "close": 0.011778, "volume": 323994.0}, {"date": "1999-10-26", "close": 0.011778, "volume": 1375446.0}, {"date": "1999-10-27", "close": 0.013741, "volume": 794702.0}, {"date": "1999-10-28", "close": 0.01325025, "volume": 509424.0}, {"date": "1999-10-29", "close": 0.01325025, "volume": null}, {"date": "1999-11-01", "close": 0.01325025, "volume": null}, {"date": "1999-11-02", "close": 0.0107965, "volume": 203770.0}, {"date": "1999-11-03", "close": 0.0107965, "volume": null}, {"date": "1999-11-04", "close": 0.0107965, "volume": 866021.0}, {"date": "1999-11-05", "close": 0.011778, "volume": 509424.0}, {"date": "1999-11-08", "close": 0.011778, "volume": null}, {"date": "1999-11-09", "close": 0.011778, "volume": 866021.0}, {"date": "1999-11-10", "close": 0.011778, "volume": null}, {"date": "1999-11-11", "close": 0.011778, "volume": null}, {"date": "1999-11-12", "close": 0.011778, "volume": 193581.0}, {"date": "1999-11-15", "close": 0.011778, "volume": 764137.0}, {"date": "1999-11-16", "close": 0.011778, "volume": null}, {"date": "1999-11-17", "close": 0.011778, "volume": null}, {"date": "1999-11-18", "close": 0.011778, "volume": null}, {"date": "1999-11-19", "close": 0.011778, "volume": null}, {"date": "1999-11-22", "close": 0.01128725, "volume": 71319.0}, {"date": "1999-11-23", "close": 0.01128725, "volume": null}, {"date": "1999-11-24", "close": 0.01128725, "volume": null}, {"date": "1999-11-25", "close": 0.01128725, "volume": null}, {"date": "1999-11-26", "close": 0.01128725, "volume": 570555.0}, {"date": "1999-11-29", "close": 0.01128725, "volume": 509424.0}, {"date": "1999-11-30", "close": 0.01128725, "volume": 346409.0}, {"date": "1999-12-01", "close": 0.01128725, "volume": null}, {"date": "1999-12-02", "close": 0.01128725, "volume": null}, {"date": "1999-12-03", "close": 0.01128725, "volume": null}, {"date": "1999-12-06", "close": 0.01128725, "volume": 203770.0}, {"date": "1999-12-07", "close": 0.01423175, "volume": 5094.0}, {"date": "1999-12-08", "close": 0.01423175, "volume": null}, {"date": "1999-12-09", "close": 0.01423175, "volume": null}, {"date": "1999-12-10", "close": 0.01423175, "volume": null}, {"date": "1999-12-13", "close": 0.01423175, "volume": 183393.0}, {"date": "1999-12-14", "close": 0.011778, "volume": 240448.0}, {"date": "1999-12-15", "close": 0.011778, "volume": null}, {"date": "1999-12-16", "close": 0.0127595, "volume": 203770.0}, {"date": "1999-12-17", "close": 0.0127595, "volume": null}, {"date": "1999-12-20", "close": 0.0127595, "volume": null}, {"date": "1999-12-21", "close": 0.0127595, "volume": null}, {"date": "1999-12-22", "close": 0.0127595, "volume": null}, {"date": "1999-12-23", "close": 0.011778, "volume": 52980.0}, {"date": "1999-12-24", "close": 0.011778, "volume": 285278.0}, {"date": "1999-12-27", "close": 0.011778, "volume": null}, {"date": "1999-12-28", "close": 0.011778, "volume": null}, {"date": "1999-12-29", "close": 0.0127595, "volume": 234335.0}, {"date": "1999-12-30", "close": 0.0127595, "volume": null}, {"date": "1999-12-31", "close": 0.0127595, "volume": null}, {"date": "2000-01-03", "close": 0.0127595, "volume": null}, {"date": "2000-01-04", "close": 0.011778, "volume": 874172.0}, {"date": "2000-01-05", "close": 0.011778, "volume": 509424.0}, {"date": "2000-01-06", "close": 0.0127595, "volume": 244524.0}, {"date": "2000-01-07", "close": 0.0127595, "volume": null}, {"date": "2000-01-10", "close": 0.0127595, "volume": null}, {"date": "2000-01-11", "close": 0.011778, "volume": 713194.0}, {"date": "2000-01-12", "close": 0.0107965, "volume": 122262.0}, {"date": "2000-01-13", "close": 0.0147225, "volume": 1151299.0}, {"date": "2000-01-14", "close": 0.017667, "volume": 5220581.0}, {"date": "2000-01-17", "close": 0.01963, "volume": 6037229.0}, {"date": "2000-01-18", "close": 0.0245375, "volume": 11029170.0}, {"date": "2000-01-19", "close": 0.023556, "volume": 11543342.0}, {"date": "2000-01-20", "close": 0.0245375, "volume": 5062527.0}, {"date": "2000-01-21", "close": 0.0265005, "volume": 6404656.0}, {"date": "2000-01-24", "close": 0.0284635, "volume": 7167804.0}, {"date": "2000-01-25", "close": 0.0265005, "volume": 5349750.0}, {"date": "2000-01-26", "close": 0.0265005, "volume": null}, {"date": "2000-01-27", "close": 0.0265005, "volume": 4621111.0}, {"date": "2000-01-28", "close": 0.0225745, "volume": 7481406.0}, {"date": "2000-01-31", "close": 0.023556, "volume": 1523179.0}, {"date": "2000-02-01", "close": 0.02404675, "volume": 5568008.0}, {"date": "2000-02-02", "close": 0.021593, "volume": 3769740.0}, {"date": "2000-02-03", "close": 0.0206115, "volume": 2297840.0}, {"date": "2000-02-07", "close": 0.021593, "volume": 1558839.0}, {"date": "2000-02-08", "close": 0.021593, "volume": 1321447.0}, {"date": "2000-02-09", "close": 0.01963, "volume": 1103413.0}, {"date": "2000-02-10", "close": 0.0206115, "volume": 1110545.0}, {"date": "2000-02-11", "close": 0.0206115, "volume": 723383.0}, {"date": "2000-02-14", "close": 0.02012075, "volume": 631686.0}, {"date": "2000-02-16", "close": 0.02110225, "volume": 2094753.0}, {"date": "2000-02-17", "close": 0.02110225, "volume": 1058584.0}, {"date": "2000-02-21", "close": 0.021593, "volume": 2171167.0}, {"date": "2000-02-23", "close": 0.021593, "volume": 2478574.0}, {"date": "2000-02-24", "close": 0.021593, "volume": 1076699.0}, {"date": "2000-02-25", "close": 0.02404675, "volume": 1767112.0}, {"date": "2000-02-28", "close": 0.0225745, "volume": 1166582.0}, {"date": "2000-02-29", "close": 0.0206115, "volume": 1243505.0}, {"date": "2000-03-01", "close": 0.0206115, "volume": 264901.0}, {"date": "2000-03-03", "close": 0.02110225, "volume": 499236.0}, {"date": "2000-03-06", "close": 0.01963, "volume": 1911360.0}, {"date": "2000-03-07", "close": 0.01963, "volume": 1120734.0}, {"date": "2000-03-08", "close": 0.01963, "volume": 1110545.0}, {"date": "2000-03-09", "close": 0.0206115, "volume": 713194.0}, {"date": "2000-03-10", "close": 0.0206115, "volume": 954152.0}, {"date": "2000-03-13", "close": 0.02306525, "volume": 2073867.0}, {"date": "2000-03-14", "close": 0.023556, "volume": 2651044.0}, {"date": "2000-03-15", "close": 0.021593, "volume": 2400815.0}, {"date": "2000-03-16", "close": 0.0245375, "volume": 3492613.0}, {"date": "2000-03-17", "close": 0.02502825, "volume": 4946510.0}, {"date": "2000-03-20", "close": 0.027482, "volume": 6078451.0}, {"date": "2000-03-21", "close": 0.027482, "volume": 7679063.0}, {"date": "2000-03-22", "close": 0.0265005, "volume": 3058584.0}, {"date": "2000-03-23", "close": 0.02502825, "volume": 2974529.0}, {"date": "2000-03-24", "close": 0.023556, "volume": 1548650.0}, {"date": "2000-03-27", "close": 0.0245375, "volume": 1283749.0}, {"date": "2000-03-28", "close": 0.021593, "volume": 4228670.0}, {"date": "2000-03-29", "close": 0.025519, "volume": 1305716.0}, {"date": "2000-03-30", "close": 0.0245375, "volume": 4105451.0}, {"date": "2000-03-31", "close": 0.02404675, "volume": 1325013.0}, {"date": "2000-04-03", "close": 0.02404675, "volume": 1218034.0}, {"date": "2000-04-04", "close": 0.0225745, "volume": 902394.0}, {"date": "2000-04-05", "close": 0.0186485, "volume": 3246052.0}, {"date": "2000-04-06", "close": 0.017667, "volume": 4724992.0}, {"date": "2000-04-07", "close": 0.0206115, "volume": 1486296.0}, {"date": "2000-04-10", "close": 0.01963, "volume": 851961.0}, {"date": "2000-04-11", "close": 0.01963, "volume": 459806.0}, {"date": "2000-04-12", "close": 0.01963, "volume": 24147.0}, {"date": "2000-04-13", "close": 0.0166855, "volume": 1528273.0}, {"date": "2000-04-14", "close": 0.01815775, "volume": 1830158.0}, {"date": "2000-04-17", "close": 0.01128725, "volume": 2122262.0}, {"date": "2000-04-18", "close": 0.01128725, "volume": 407539.0}, {"date": "2000-04-19", "close": 0.01128725, "volume": 2139582.0}, {"date": "2000-04-26", "close": 0.011778, "volume": 203770.0}, {"date": "2000-04-27", "close": 0.009815, "volume": 239429.0}, {"date": "2000-04-28", "close": 0.009815, "volume": 203770.0}, {"date": "2000-05-02", "close": 0.0092261, "volume": 203770.0}, {"date": "2000-05-03", "close": 0.0092261, "volume": 1324503.0}, {"date": "2000-05-04", "close": 0.0107965, "volume": 738665.0}, {"date": "2000-05-05", "close": 0.0090298, "volume": 840998.0}, {"date": "2000-05-08", "close": 0.0090298, "volume": 590932.0}, {"date": "2000-05-09", "close": 0.0090298, "volume": 438105.0}, {"date": "2000-05-10", "close": 0.0092261, "volume": 407539.0}, {"date": "2000-05-11", "close": 0.0092261, "volume": 254712.0}, {"date": "2000-05-12", "close": 0.0090298, "volume": 800245.0}, {"date": "2000-05-17", "close": 0.0092261, "volume": 1273561.0}, {"date": "2000-05-19", "close": 0.009815, "volume": 152827.0}, {"date": "2000-05-22", "close": 0.0092261, "volume": 349893.0}, {"date": "2000-05-23", "close": 0.00834275, "volume": 1293938.0}, {"date": "2000-05-24", "close": 0.00834275, "volume": 50942.0}, {"date": "2000-05-25", "close": 0.007852, "volume": 101885.0}, {"date": "2000-05-26", "close": 0.0051038, "volume": 28689190.0}, {"date": "2000-05-31", "close": 0.00795015, "volume": 3922567.0}, {"date": "2000-06-01", "close": 0.011778, "volume": 11743841.0}, {"date": "2000-06-02", "close": 0.011778, "volume": 2582781.0}, {"date": "2000-06-05", "close": 0.0127595, "volume": 402445.0}, {"date": "2000-06-06", "close": 0.01383915, "volume": 66225.0}, {"date": "2000-06-07", "close": 0.0127595, "volume": 213958.0}, {"date": "2000-06-08", "close": 0.0107965, "volume": 764137.0}, {"date": "2000-06-14", "close": 0.0107965, "volume": 315843.0}, {"date": "2000-06-15", "close": 0.0107965, "volume": 908813.0}, {"date": "2000-06-16", "close": 0.0107965, "volume": 1263372.0}, {"date": "2000-06-19", "close": 0.01030575, "volume": 1176770.0}, {"date": "2000-06-20", "close": 0.00932425, "volume": 326032.0}, {"date": "2000-06-21", "close": 0.00893165, "volume": 12226.0}, {"date": "2000-06-23", "close": 0.00834275, "volume": 509424.0}, {"date": "2000-06-26", "close": 0.007852, "volume": 13386225.0}, {"date": "2000-06-27", "close": 0.00814645, "volume": 16137667.0}, {"date": "2000-06-28", "close": 0.0088335, "volume": 1528273.0}, {"date": "2000-06-29", "close": 0.00834275, "volume": 1120734.0}, {"date": "2000-06-30", "close": 0.00834275, "volume": 2054203.0}, {"date": "2000-07-03", "close": 0.00893165, "volume": 173204.0}, {"date": "2000-07-04", "close": 0.00952055, "volume": 55986.0}, {"date": "2000-07-06", "close": 0.009815, "volume": 407539.0}, {"date": "2000-07-07", "close": 0.0088335, "volume": 746765.0}, {"date": "2000-07-11", "close": 0.011778, "volume": 1120734.0}, {"date": "2000-07-12", "close": 0.0107965, "volume": 1018849.0}, {"date": "2000-07-13", "close": 0.0107965, "volume": 20377.0}, {"date": "2000-07-17", "close": 0.01030575, "volume": 1156444.0}, {"date": "2000-07-21", "close": 0.01226875, "volume": 1268416.0}, {"date": "2000-07-24", "close": 0.01226875, "volume": 107030.0}, {"date": "2000-07-25", "close": 0.01226875, "volume": 453337.0}, {"date": "2000-07-26", "close": 0.01030575, "volume": 641875.0}, {"date": "2000-07-28", "close": 0.01128725, "volume": 122262.0}, {"date": "2000-07-31", "close": 0.0107965, "volume": 1579215.0}, {"date": "2000-08-02", "close": 0.009815, "volume": 20377.0}, {"date": "2000-08-03", "close": 0.009815, "volume": 101885.0}, {"date": "2000-08-09", "close": 0.0107965, "volume": 1660723.0}, {"date": "2000-08-14", "close": 0.01128725, "volume": 356597.0}, {"date": "2000-08-15", "close": 0.0107965, "volume": 627815.0}, {"date": "2000-08-16", "close": 0.0107965, "volume": 529801.0}, {"date": "2000-08-17", "close": 0.01030575, "volume": 815079.0}, {"date": "2000-08-18", "close": 0.01030575, "volume": 469516.0}, {"date": "2000-08-22", "close": 0.01030575, "volume": 905756.0}, {"date": "2000-08-24", "close": 0.009815, "volume": 2139582.0}, {"date": "2000-08-25", "close": 0.00971685, "volume": 815079.0}, {"date": "2000-08-28", "close": 0.01030575, "volume": 421600.0}, {"date": "2000-08-29", "close": 0.0107965, "volume": 615181.0}, {"date": "2000-08-30", "close": 0.009815, "volume": 913092.0}, {"date": "2000-08-31", "close": 0.009815, "volume": 407539.0}, {"date": "2000-09-01", "close": 0.009815, "volume": 132929.0}, {"date": "2000-09-05", "close": 0.009815, "volume": null}, {"date": "2000-09-06", "close": 0.011778, "volume": 1389506.0}, {"date": "2000-09-07", "close": 0.01226875, "volume": 664799.0}, {"date": "2000-09-08", "close": 0.009815, "volume": 751401.0}, {"date": "2000-09-11", "close": 0.01030575, "volume": 2513408.0}, {"date": "2000-09-12", "close": 0.0107965, "volume": 45848.0}, {"date": "2000-09-13", "close": 0.01128725, "volume": 101885.0}, {"date": "2000-09-15", "close": 0.00971685, "volume": 1018849.0}, {"date": "2000-09-19", "close": 0.0096187, "volume": 525624.0}, {"date": "2000-09-20", "close": 0.00932425, "volume": 187570.0}, {"date": "2000-09-21", "close": 0.0088335, "volume": 203770.0}, {"date": "2000-09-22", "close": 0.0088335, "volume": 244524.0}, {"date": "2000-09-26", "close": 0.0088335, "volume": 453388.0}, {"date": "2000-09-28", "close": 0.00834275, "volume": 727366.0}, {"date": "2000-09-29", "close": 0.00834275, "volume": 61131.0}, {"date": "2000-10-03", "close": 0.0088335, "volume": 188487.0}, {"date": "2000-10-09", "close": 0.0088335, "volume": 1018849.0}, {"date": "2000-10-16", "close": 0.007852, "volume": 214468.0}, {"date": "2000-10-17", "close": 0.0076557, "volume": 294957.0}, {"date": "2000-10-19", "close": 0.0076557, "volume": 152827.0}, {"date": "2000-10-20", "close": 0.00736125, "volume": 203770.0}, {"date": "2000-10-25", "close": 0.00736125, "volume": 189852.0}, {"date": "2000-10-26", "close": 0.00716495, "volume": 203770.0}, {"date": "2000-10-27", "close": 0.0088335, "volume": 101885.0}, {"date": "2000-10-30", "close": 0.0088335, "volume": 76414.0}, {"date": "2000-10-31", "close": 0.007852, "volume": 203770.0}, {"date": "2000-11-02", "close": 0.007852, "volume": 152827.0}, {"date": "2000-11-13", "close": 0.007852, "volume": 199185.0}, {"date": "2000-11-14", "close": 0.00932425, "volume": 1372389.0}, {"date": "2000-11-15", "close": 0.007852, "volume": 753948.0}, {"date": "2000-11-16", "close": 0.00795015, "volume": 101885.0}, {"date": "2000-11-17", "close": 0.0107965, "volume": 20906775.0}, {"date": "2000-11-20", "close": 0.0107965, "volume": 397351.0}, {"date": "2000-11-21", "close": 0.0107965, "volume": null}, {"date": "2000-11-22", "close": 0.0127595, "volume": 1579215.0}, {"date": "2000-11-23", "close": 0.01226875, "volume": 1785023.0}, {"date": "2000-11-24", "close": 0.01226875, "volume": null}, {"date": "2000-11-27", "close": 0.01226875, "volume": null}, {"date": "2000-11-28", "close": 0.009815, "volume": 1935813.0}, {"date": "2000-11-29", "close": 0.009815, "volume": null}, {"date": "2000-11-30", "close": 0.01030575, "volume": 2832399.0}, {"date": "2000-12-01", "close": 0.009815, "volume": 376974.0}, {"date": "2000-12-04", "close": 0.009815, "volume": 1222618.0}, {"date": "2000-12-05", "close": 0.009815, "volume": null}, {"date": "2000-12-06", "close": 0.009815, "volume": null}, {"date": "2000-12-07", "close": 0.009815, "volume": 1118696.0}, {"date": "2000-12-08", "close": 0.00932425, "volume": 203770.0}, {"date": "2000-12-11", "close": 0.00932425, "volume": null}, {"date": "2000-12-12", "close": 0.00932425, "volume": null}, {"date": "2000-12-13", "close": 0.009815, "volume": 2447275.0}, {"date": "2000-12-14", "close": 0.009815, "volume": 99847.0}, {"date": "2000-12-15", "close": 0.009815, "volume": null}, {"date": "2000-12-18", "close": 0.00834275, "volume": 2190525.0}, {"date": "2000-12-19", "close": 0.00834275, "volume": 203770.0}, {"date": "2000-12-20", "close": 0.007852, "volume": 3070097.0}, {"date": "2000-12-21", "close": 0.0086372, "volume": 4360163.0}, {"date": "2000-12-22", "close": 0.0076557, "volume": 253693.0}, {"date": "2000-12-27", "close": 0.0076557, "volume": 651044.0}, {"date": "2000-12-28", "close": 0.0076557, "volume": null}, {"date": "2000-12-29", "close": 0.007852, "volume": 1743250.0}, {"date": "2001-01-02", "close": 0.0088335, "volume": 2037697.0}, {"date": "2001-01-03", "close": 0.00971685, "volume": 20568416.0}, {"date": "2001-01-04", "close": 0.01030575, "volume": 692817.0}, {"date": "2001-01-05", "close": 0.01030575, "volume": 743760.0}, {"date": "2001-01-08", "close": 0.0107965, "volume": 453897.0}, {"date": "2001-01-09", "close": 0.0107965, "volume": 343352.0}, {"date": "2001-01-10", "close": 0.0107965, "volume": null}, {"date": "2001-01-11", "close": 0.0107965, "volume": 808966.0}, {"date": "2001-01-12", "close": 0.011778, "volume": 1435558.0}, {"date": "2001-01-15", "close": 0.011778, "volume": null}, {"date": "2001-01-16", "close": 0.011778, "volume": 268711.0}, {"date": "2001-01-17", "close": 0.01226875, "volume": 1732043.0}, {"date": "2001-01-18", "close": 0.01325025, "volume": 50942.0}, {"date": "2001-01-19", "close": 0.01226875, "volume": 136526.0}, {"date": "2001-01-22", "close": 0.01226875, "volume": null}, {"date": "2001-01-23", "close": 0.01226875, "volume": 631686.0}, {"date": "2001-01-24", "close": 0.01226875, "volume": 1120734.0}, {"date": "2001-01-25", "close": 0.01226875, "volume": 662252.0}, {"date": "2001-01-29", "close": 0.0127595, "volume": 50942.0}, {"date": "2001-01-30", "close": 0.01226875, "volume": 50942.0}, {"date": "2001-01-31", "close": 0.01226875, "volume": 580744.0}, {"date": "2001-02-01", "close": 0.011778, "volume": 427916.0}, {"date": "2001-02-02", "close": 0.011778, "volume": 967906.0}, {"date": "2001-02-05", "close": 0.01226875, "volume": 2107998.0}, {"date": "2001-02-06", "close": 0.01226875, "volume": 662252.0}, {"date": "2001-02-07", "close": 0.01226875, "volume": 101885.0}, {"date": "2001-02-08", "close": 0.0127595, "volume": 213958.0}, {"date": "2001-02-09", "close": 0.0127595, "volume": null}, {"date": "2001-02-12", "close": 0.01226875, "volume": 144677.0}, {"date": "2001-02-13", "close": 0.01226875, "volume": null}, {"date": "2001-02-14", "close": 0.01226875, "volume": null}, {"date": "2001-02-15", "close": 0.01226875, "volume": 407539.0}, {"date": "2001-02-16", "close": 0.01226875, "volume": null}, {"date": "2001-02-19", "close": 0.011778, "volume": 203770.0}, {"date": "2001-02-20", "close": 0.01226875, "volume": 1132756.0}, {"date": "2001-02-21", "close": 0.01226875, "volume": 331126.0}, {"date": "2001-02-22", "close": 0.01226875, "volume": null}, {"date": "2001-02-23", "close": 0.01128725, "volume": 203770.0}, {"date": "2001-02-26", "close": 0.01128725, "volume": null}, {"date": "2001-02-27", "close": 0.01128725, "volume": null}, {"date": "2001-02-28", "close": 0.011778, "volume": 2013245.0}, {"date": "2001-03-01", "close": 0.0107965, "volume": 407539.0}, {"date": "2001-03-02", "close": 0.0107965, "volume": 203770.0}, {"date": "2001-03-05", "close": 0.0107965, "volume": 25471.0}, {"date": "2001-03-06", "close": 0.0107965, "volume": 155884.0}, {"date": "2001-03-07", "close": 0.0107965, "volume": 1346918.0}, {"date": "2001-03-08", "close": 0.0107965, "volume": 690779.0}, {"date": "2001-03-09", "close": 0.0107965, "volume": null}, {"date": "2001-03-12", "close": 0.0107965, "volume": 1823739.0}, {"date": "2001-03-13", "close": 0.0107965, "volume": 203770.0}, {"date": "2001-03-14", "close": 0.0107965, "volume": null}, {"date": "2001-03-15", "close": 0.0107965, "volume": 112073.0}, {"date": "2001-03-16", "close": 0.0088335, "volume": 611309.0}, {"date": "2001-03-19", "close": 0.0088335, "volume": null}, {"date": "2001-03-20", "close": 0.0088335, "volume": null}, {"date": "2001-03-21", "close": 0.00932425, "volume": 254712.0}, {"date": "2001-03-22", "close": 0.00932425, "volume": null}, {"date": "2001-03-23", "close": 0.00932425, "volume": 61131.0}, {"date": "2001-03-26", "close": 0.00932425, "volume": null}, {"date": "2001-03-27", "close": 0.009815, "volume": 407539.0}, {"date": "2001-03-28", "close": 0.0107965, "volume": 458482.0}, {"date": "2001-03-29", "close": 0.009815, "volume": 509424.0}, {"date": "2001-03-30", "close": 0.01325025, "volume": 3030484.0}, {"date": "2001-04-02", "close": 0.011778, "volume": 203770.0}, {"date": "2001-04-03", "close": 0.011778, "volume": null}, {"date": "2001-04-04", "close": 0.011778, "volume": null}, {"date": "2001-04-05", "close": 0.0107965, "volume": 305655.0}, {"date": "2001-04-06", "close": 0.0107965, "volume": null}, {"date": "2001-04-09", "close": 0.0107965, "volume": null}, {"date": "2001-04-10", "close": 0.0107965, "volume": null}, {"date": "2001-04-11", "close": 0.0107965, "volume": null}, {"date": "2001-04-12", "close": 0.0107965, "volume": null}, {"date": "2001-04-17", "close": 0.0107965, "volume": 305655.0}, {"date": "2001-04-18", "close": 0.0107965, "volume": null}, {"date": "2001-04-19", "close": 0.01226875, "volume": 1222618.0}, {"date": "2001-04-20", "close": 0.01226875, "volume": null}, {"date": "2001-04-23", "close": 0.01030575, "volume": 1019.0}, {"date": "2001-04-24", "close": 0.01030575, "volume": null}, {"date": "2001-04-26", "close": 0.01030575, "volume": null}, {"date": "2001-04-27", "close": 0.01030575, "volume": null}, {"date": "2001-04-30", "close": 0.01030575, "volume": null}, {"date": "2001-05-01", "close": 0.009815, "volume": 611309.0}, {"date": "2001-05-02", "close": 0.009815, "volume": 101885.0}, {"date": "2001-05-03", "close": 0.009815, "volume": null}, {"date": "2001-05-04", "close": 0.009815, "volume": null}, {"date": "2001-05-07", "close": 0.009815, "volume": null}, {"date": "2001-05-08", "close": 0.009815, "volume": null}, {"date": "2001-05-09", "close": 0.009815, "volume": null}, {"date": "2001-05-10", "close": 0.009815, "volume": null}, {"date": "2001-05-11", "close": 0.013741, "volume": 4230647.0}, {"date": "2001-05-14", "close": 0.0127595, "volume": 295466.0}, {"date": "2001-05-15", "close": 0.01226875, "volume": 183393.0}, {"date": "2001-05-16", "close": 0.01226875, "volume": 407539.0}, {"date": "2001-05-17", "close": 0.01325025, "volume": 264901.0}, {"date": "2001-05-18", "close": 0.01325025, "volume": null}, {"date": "2001-05-21", "close": 0.01325025, "volume": null}, {"date": "2001-05-22", "close": 0.013741, "volume": 517779.0}, {"date": "2001-05-23", "close": 0.013741, "volume": 236169.0}, {"date": "2001-05-24", "close": 0.01325025, "volume": 203770.0}, {"date": "2001-05-25", "close": 0.01325025, "volume": null}, {"date": "2001-05-28", "close": 0.01325025, "volume": null}, {"date": "2001-05-29", "close": 0.01325025, "volume": null}, {"date": "2001-05-30", "close": 0.01325025, "volume": null}, {"date": "2001-05-31", "close": 0.01325025, "volume": null}, {"date": "2001-06-01", "close": 0.01325025, "volume": null}, {"date": "2001-06-04", "close": 0.01325025, "volume": null}, {"date": "2001-06-05", "close": 0.01226875, "volume": 433011.0}, {"date": "2001-06-06", "close": 0.01226875, "volume": null}, {"date": "2001-06-07", "close": 0.0127595, "volume": 764137.0}, {"date": "2001-06-08", "close": 0.0127595, "volume": null}, {"date": "2001-06-12", "close": 0.01226875, "volume": 1579215.0}, {"date": "2001-06-13", "close": 0.01226875, "volume": 2781457.0}, {"date": "2001-06-14", "close": 0.011778, "volume": 555273.0}, {"date": "2001-06-15", "close": 0.01226875, "volume": 35405.0}, {"date": "2001-06-18", "close": 0.01226875, "volume": null}, {"date": "2001-06-19", "close": 0.01226875, "volume": 463576.0}, {"date": "2001-06-20", "close": 0.0127595, "volume": 292756.0}, {"date": "2001-06-21", "close": 0.013741, "volume": 629852.0}, {"date": "2001-06-22", "close": 0.015704, "volume": 1038003.0}, {"date": "2001-06-25", "close": 0.015704, "volume": 815079.0}, {"date": "2001-06-26", "close": 0.015704, "volume": 165308.0}, {"date": "2001-06-27", "close": 0.01423175, "volume": 702547.0}, {"date": "2001-06-28", "close": 0.0127595, "volume": 224147.0}, {"date": "2001-06-29", "close": 0.013741, "volume": 40754.0}, {"date": "2001-07-02", "close": 0.013741, "volume": 76414.0}, {"date": "2001-07-03", "close": 0.013741, "volume": 6113.0}, {"date": "2001-07-04", "close": 0.013741, "volume": null}, {"date": "2001-07-05", "close": 0.013741, "volume": 187264.0}, {"date": "2001-07-06", "close": 0.01521325, "volume": 101885.0}, {"date": "2001-07-09", "close": 0.01521325, "volume": null}, {"date": "2001-07-10", "close": 0.013741, "volume": 708304.0}, {"date": "2001-07-11", "close": 0.013741, "volume": null}, {"date": "2001-07-12", "close": 0.0127595, "volume": 616200.0}, {"date": "2001-07-13", "close": 0.0127595, "volume": null}, {"date": "2001-07-16", "close": 0.0127595, "volume": null}, {"date": "2001-07-17", "close": 0.0127595, "volume": null}, {"date": "2001-07-18", "close": 0.0127595, "volume": null}, {"date": "2001-07-19", "close": 0.0127595, "volume": null}, {"date": "2001-07-20", "close": 0.0127595, "volume": 203770.0}, {"date": "2001-07-23", "close": 0.0127595, "volume": null}, {"date": "2001-07-24", "close": 0.0127595, "volume": 203770.0}, {"date": "2001-07-25", "close": 0.0127595, "volume": 1156597.0}, {"date": "2001-07-26", "close": 0.0127595, "volume": null}, {"date": "2001-07-27", "close": 0.01128725, "volume": 101885.0}, {"date": "2001-07-30", "close": 0.01128725, "volume": null}, {"date": "2001-07-31", "close": 0.0127595, "volume": 1069791.0}, {"date": "2001-08-01", "close": 0.0127595, "volume": null}, {"date": "2001-08-02", "close": 0.0127595, "volume": null}, {"date": "2001-08-03", "close": 0.0127595, "volume": null}, {"date": "2001-08-06", "close": 0.0127595, "volume": null}, {"date": "2001-08-07", "close": 0.011778, "volume": 61131.0}, {"date": "2001-08-08", "close": 0.011778, "volume": null}, {"date": "2001-08-09", "close": 0.011778, "volume": null}, {"date": "2001-08-10", "close": 0.011778, "volume": null}, {"date": "2001-08-13", "close": 0.011778, "volume": null}, {"date": "2001-08-14", "close": 0.01226875, "volume": 101885.0}, {"date": "2001-08-15", "close": 0.01226875, "volume": null}, {"date": "2001-08-16", "close": 0.01226875, "volume": null}, {"date": "2001-08-17", "close": 0.0127595, "volume": 91696.0}, {"date": "2001-08-20", "close": 0.0127595, "volume": null}, {"date": "2001-08-21", "close": 0.0127595, "volume": 305655.0}, {"date": "2001-08-22", "close": 0.0127595, "volume": 61131.0}, {"date": "2001-08-23", "close": 0.0127595, "volume": 509424.0}, {"date": "2001-08-24", "close": 0.0127595, "volume": 25471.0}, {"date": "2001-08-27", "close": 0.0127595, "volume": null}, {"date": "2001-08-28", "close": 0.011778, "volume": 561538.0}, {"date": "2001-08-29", "close": 0.011778, "volume": null}, {"date": "2001-08-30", "close": 0.011778, "volume": null}, {"date": "2001-08-31", "close": 0.011778, "volume": null}, {"date": "2001-09-03", "close": 0.011778, "volume": null}, {"date": "2001-09-04", "close": 0.0127595, "volume": 1018849.0}, {"date": "2001-09-05", "close": 0.0127595, "volume": null}, {"date": "2001-09-06", "close": 0.0127595, "volume": null}, {"date": "2001-09-10", "close": 0.0127595, "volume": null}, {"date": "2001-09-11", "close": 0.0127595, "volume": null}, {"date": "2001-09-12", "close": 0.0107965, "volume": 356597.0}, {"date": "2001-09-13", "close": 0.0107965, "volume": null}, {"date": "2001-09-14", "close": 0.01030575, "volume": 560367.0}, {"date": "2001-09-17", "close": 0.01030575, "volume": null}, {"date": "2001-09-18", "close": 0.01030575, "volume": null}, {"date": "2001-09-19", "close": 0.01030575, "volume": null}, {"date": "2001-09-20", "close": 0.01030575, "volume": null}, {"date": "2001-09-21", "close": 0.01030575, "volume": null}, {"date": "2001-09-24", "close": 0.01030575, "volume": null}, {"date": "2001-09-25", "close": 0.01030575, "volume": null}, {"date": "2001-09-26", "close": 0.01030575, "volume": null}, {"date": "2001-09-27", "close": 0.01030575, "volume": null}, {"date": "2001-09-28", "close": 0.01030575, "volume": null}, {"date": "2001-10-01", "close": 0.01030575, "volume": null}, {"date": "2001-10-02", "close": 0.01030575, "volume": null}, {"date": "2001-10-03", "close": 0.01030575, "volume": null}, {"date": "2001-10-04", "close": 0.01030575, "volume": null}, {"date": "2001-10-05", "close": 0.00834275, "volume": 611309.0}, {"date": "2001-10-08", "close": 0.00834275, "volume": null}, {"date": "2001-10-29", "close": 0.009815, "volume": 137545.0}, {"date": "2001-11-14", "close": 0.0068705, "volume": 73357.0}, {"date": "2001-11-15", "close": 0.0064779, "volume": 545084.0}, {"date": "2001-11-26", "close": 0.0086372, "volume": 1229750.0}, {"date": "2001-11-30", "close": 0.009815, "volume": 1021905.0}, {"date": "2001-12-04", "close": 0.01128725, "volume": 295466.0}, {"date": "2001-12-05", "close": 0.0107965, "volume": 193581.0}, {"date": "2001-12-06", "close": 0.0107965, "volume": 10188.0}, {"date": "2001-12-10", "close": 0.0107965, "volume": 815079.0}, {"date": "2001-12-11", "close": 0.009815, "volume": 916964.0}, {"date": "2001-12-12", "close": 0.00932425, "volume": 59093.0}, {"date": "2001-12-14", "close": 0.0088335, "volume": 898625.0}, {"date": "2001-12-27", "close": 0.00971685, "volume": 1018849.0}, {"date": "2001-12-31", "close": 0.00893165, "volume": 1018849.0}, {"date": "2002-01-08", "close": 0.00971685, "volume": 101885.0}, {"date": "2002-01-09", "close": 0.009815, "volume": 305655.0}, {"date": "2002-01-18", "close": 0.009815, "volume": 2343352.0}, {"date": "2002-01-22", "close": 0.009815, "volume": 50942.0}, {"date": "2002-01-23", "close": 0.00952055, "volume": 1018849.0}, {"date": "2002-01-25", "close": 0.00952055, "volume": 30565.0}, {"date": "2002-01-29", "close": 0.009815, "volume": 478859.0}, {"date": "2002-02-12", "close": 0.00952055, "volume": 132450.0}, {"date": "2002-02-25", "close": 0.0094224, "volume": 509424.0}, {"date": "2002-03-05", "close": 0.0090298, "volume": 61131.0}, {"date": "2002-03-08", "close": 0.0088335, "volume": 81508.0}, {"date": "2002-03-12", "close": 0.009815, "volume": 132450.0}, {"date": "2002-03-13", "close": 0.01030575, "volume": 10188.0}, {"date": "2002-03-22", "close": 0.009815, "volume": 1273561.0}, {"date": "2002-03-27", "close": 0.0088335, "volume": 20377.0}, {"date": "2002-03-28", "close": 0.00932425, "volume": 611309.0}, {"date": "2002-04-04", "close": 0.0088335, "volume": 7132.0}, {"date": "2002-04-05", "close": 0.01030575, "volume": 5399898.0}, {"date": "2002-04-08", "close": 0.0107965, "volume": 3138054.0}, {"date": "2002-04-09", "close": 0.009815, "volume": 1376617.0}, {"date": "2002-04-11", "close": 0.0107965, "volume": 1837911.0}, {"date": "2002-04-12", "close": 0.0107965, "volume": 199786.0}, {"date": "2002-04-15", "close": 0.013741, "volume": 2241467.0}, {"date": "2002-04-16", "close": 0.011778, "volume": 1472236.0}, {"date": "2002-04-17", "close": 0.0127595, "volume": 207753.0}, {"date": "2002-04-18", "close": 0.0107965, "volume": 449465.0}, {"date": "2002-04-19", "close": 0.01030575, "volume": 314671.0}, {"date": "2002-04-22", "close": 0.0094224, "volume": 1264544.0}, {"date": "2002-04-23", "close": 0.0094224, "volume": 144677.0}, {"date": "2002-04-24", "close": 0.01128725, "volume": 1385634.0}, {"date": "2002-04-26", "close": 0.0094224, "volume": 203770.0}, {"date": "2002-05-02", "close": 0.0094224, "volume": 424707.0}, {"date": "2002-05-08", "close": 0.0094224, "volume": 317881.0}, {"date": "2002-05-13", "close": 0.009815, "volume": 1589404.0}, {"date": "2002-05-15", "close": 0.0088335, "volume": 1018849.0}, {"date": "2002-05-22", "close": 0.009815, "volume": 20377.0}, {"date": "2002-05-24", "close": 0.0088335, "volume": 2152980.0}, {"date": "2002-05-28", "close": 0.009815, "volume": 101885.0}, {"date": "2002-05-29", "close": 0.009815, "volume": 916964.0}, {"date": "2002-05-31", "close": 0.009815, "volume": 86109017.0}, {"date": "2002-06-03", "close": 0.01030575, "volume": 203770.0}, {"date": "2002-06-04", "close": 0.009815, "volume": 203770.0}, {"date": "2002-06-05", "close": 0.009815, "volume": 529801.0}, {"date": "2002-06-06", "close": 0.009815, "volume": 524707.0}, {"date": "2002-06-07", "close": 0.01128725, "volume": 1732043.0}, {"date": "2002-06-11", "close": 0.009815, "volume": 1222466.0}, {"date": "2002-06-13", "close": 0.009815, "volume": 101885.0}, {"date": "2002-06-14", "close": 0.00932425, "volume": 1528273.0}, {"date": "2002-06-19", "close": 0.0094224, "volume": 12226.0}, {"date": "2002-06-20", "close": 0.0094224, "volume": 2139582.0}, {"date": "2002-06-21", "close": 0.0094224, "volume": 243912.0}, {"date": "2002-06-24", "close": 0.0090298, "volume": 2547122.0}, {"date": "2002-06-26", "close": 0.00853905, "volume": 1609781.0}, {"date": "2002-06-27", "close": 0.0088335, "volume": 99389.0}, {"date": "2002-06-28", "close": 0.0088335, "volume": 142639.0}, {"date": "2002-07-02", "close": 0.009, "volume": 2140000.0}, {"date": "2002-07-09", "close": 0.009, "volume": 500000.0}, {"date": "2002-07-10", "close": 0.01, "volume": 1000000.0}, {"date": "2002-07-12", "close": 0.008, "volume": 1000000.0}, {"date": "2002-07-15", "close": 0.008, "volume": 800000.0}, {"date": "2002-07-16", "close": 0.008, "volume": 48000.0}, {"date": "2002-07-17", "close": 0.0085, "volume": 390000.0}, {"date": "2002-07-22", "close": 0.009, "volume": 1100000.0}, {"date": "2002-07-23", "close": 0.01, "volume": 1080000.0}, {"date": "2002-07-24", "close": 0.01, "volume": 1130000.0}, {"date": "2002-07-25", "close": 0.01, "volume": 500000.0}, {"date": "2002-07-26", "close": 0.009, "volume": 1000000.0}, {"date": "2002-07-31", "close": 0.009, "volume": 50000.0}, {"date": "2002-08-07", "close": 0.009, "volume": 2000.0}, {"date": "2002-08-12", "close": 0.008, "volume": 250000.0}, {"date": "2002-08-13", "close": 0.008, "volume": 500000.0}, {"date": "2002-08-14", "close": 0.009, "volume": 450000.0}, {"date": "2002-08-16", "close": 0.01, "volume": 3950000.0}, {"date": "2002-08-20", "close": 0.008, "volume": 20000.0}, {"date": "2002-08-21", "close": 0.008, "volume": 300000.0}, {"date": "2002-08-26", "close": 0.0075, "volume": 1500000.0}, {"date": "2002-09-09", "close": 0.0075, "volume": 200000.0}, {"date": "2002-09-12", "close": 0.008, "volume": 500000.0}, {"date": "2002-09-18", "close": 0.008, "volume": 5000000.0}, {"date": "2002-09-24", "close": 0.008, "volume": 100000.0}, {"date": "2002-09-26", "close": 0.008, "volume": 600000.0}, {"date": "2002-10-08", "close": 0.008, "volume": 500000.0}, {"date": "2002-10-15", "close": 0.007, "volume": 139200.0}, {"date": "2002-10-23", "close": 0.0055, "volume": 500000.0}, {"date": "2002-10-24", "close": 0.0052, "volume": 100000.0}, {"date": "2002-11-13", "close": 0.008, "volume": 220000.0}, {"date": "2002-11-14", "close": 0.004, "volume": 17980000.0}, {"date": "2002-11-19", "close": 0.008, "volume": 1000000.0}, {"date": "2002-11-20", "close": 0.008, "volume": 500000.0}, {"date": "2002-11-22", "close": 0.008, "volume": 1600000.0}, {"date": "2002-12-10", "close": 0.0065, "volume": 230000.0}, {"date": "2002-12-13", "close": 0.006, "volume": 1970000.0}, {"date": "2002-12-17", "close": 0.006, "volume": 30000.0}, {"date": "2002-12-18", "close": 0.0055, "volume": 1020000.0}, {"date": "2002-12-19", "close": 0.006, "volume": 170000.0}, {"date": "2003-01-06", "close": 0.006, "volume": 60000.0}, {"date": "2003-01-09", "close": 0.008, "volume": 103330.0}, {"date": "2003-01-10", "close": 0.007, "volume": 190000.0}, {"date": "2003-01-14", "close": 0.007, "volume": 1543360.0}, {"date": "2003-01-21", "close": 0.007, "volume": 12000.0}, {"date": "2003-02-03", "close": 0.0075, "volume": 3850000.0}, {"date": "2003-02-24", "close": 0.0064, "volume": 600000.0}, {"date": "2003-02-26", "close": 0.0064, "volume": 1100000.0}, {"date": "2003-02-27", "close": 0.0064, "volume": 200000.0}, {"date": "2003-03-11", "close": 0.007, "volume": 700000.0}, {"date": "2003-03-12", "close": 0.0085, "volume": 620000.0}, {"date": "2003-03-14", "close": 0.0062, "volume": 4260990.0}, {"date": "2003-03-17", "close": 0.0062, "volume": 500000.0}, {"date": "2003-03-27", "close": 0.0083, "volume": 65000.0}, {"date": "2003-04-01", "close": 0.011, "volume": 5480000.0}, {"date": "2003-04-02", "close": 0.01, "volume": 3220000.0}, {"date": "2003-04-03", "close": 0.0095, "volume": 2300000.0}, {"date": "2003-04-04", "close": 0.011, "volume": 1000000.0}, {"date": "2003-04-07", "close": 0.011, "volume": 200000.0}, {"date": "2003-04-08", "close": 0.014, "volume": 10100000.0}, {"date": "2003-04-11", "close": 0.013, "volume": 12177830.0}, {"date": "2003-04-14", "close": 0.011, "volume": 2600000.0}, {"date": "2003-04-15", "close": 0.012, "volume": 90000.0}, {"date": "2003-04-16", "close": 0.0115, "volume": 1150000.0}, {"date": "2003-04-23", "close": 0.0115, "volume": 500000.0}, {"date": "2003-04-24", "close": 0.0115, "volume": 1000000.0}, {"date": "2003-04-28", "close": 0.0115, "volume": 750000.0}, {"date": "2003-04-29", "close": 0.0105, "volume": 4790000.0}, {"date": "2003-04-30", "close": 0.0115, "volume": 5228350.0}, {"date": "2003-05-01", "close": 0.011, "volume": 44000000.0}, {"date": "2003-05-02", "close": 0.0115, "volume": 1000000.0}, {"date": "2003-05-05", "close": 0.012, "volume": 1000000.0}, {"date": "2003-05-06", "close": 0.013, "volume": 650000.0}, {"date": "2003-05-07", "close": 0.013, "volume": 400000.0}, {"date": "2003-05-08", "close": 0.013, "volume": 864740.0}, {"date": "2003-05-09", "close": 0.0135, "volume": 1001000.0}, {"date": "2003-05-12", "close": 0.0135, "volume": 490000.0}, {"date": "2003-05-13", "close": 0.0125, "volume": 1361380.0}, {"date": "2003-05-14", "close": 0.0135, "volume": 1823310.0}, {"date": "2003-05-15", "close": 0.0155, "volume": 4777330.0}, {"date": "2003-05-16", "close": 0.0145, "volume": 2084810.0}, {"date": "2003-05-20", "close": 0.015, "volume": 765000.0}, {"date": "2003-05-21", "close": 0.0145, "volume": 300000.0}, {"date": "2003-05-22", "close": 0.0145, "volume": 50000.0}, {"date": "2003-05-23", "close": 0.016, "volume": 2868080.0}, {"date": "2003-05-26", "close": 0.0165, "volume": 8860000.0}, {"date": "2003-05-27", "close": 0.017, "volume": 1343750.0}, {"date": "2003-05-28", "close": 0.017, "volume": 2300000.0}, {"date": "2003-05-29", "close": 0.0155, "volume": 532500.0}, {"date": "2003-05-30", "close": 0.016, "volume": 771500.0}, {"date": "2003-06-02", "close": 0.015, "volume": 10000000.0}, {"date": "2003-06-03", "close": 0.015, "volume": 3506500.0}, {"date": "2003-06-04", "close": 0.015, "volume": 1973500.0}, {"date": "2003-06-05", "close": 0.0145, "volume": 1262500.0}, {"date": "2003-06-06", "close": 0.015, "volume": 777500.0}, {"date": "2003-06-11", "close": 0.017, "volume": 159000.0}, {"date": "2003-06-12", "close": 0.017, "volume": 3320710.0}, {"date": "2003-06-13", "close": 0.0175, "volume": 702000.0}, {"date": "2003-06-16", "close": 0.0175, "volume": 794210.0}, {"date": "2003-06-17", "close": 0.0175, "volume": 315790.0}, {"date": "2003-06-18", "close": 0.0175, "volume": 5992710.0}, {"date": "2003-06-19", "close": 0.017, "volume": 2415790.0}, {"date": "2003-06-20", "close": 0.0175, "volume": 244210.0}, {"date": "2003-06-23", "close": 0.0185, "volume": 605000.0}, {"date": "2003-06-24", "close": 0.021, "volume": 10855000.0}, {"date": "2003-06-25", "close": 0.02, "volume": 9654000.0}, {"date": "2003-06-26", "close": 0.019, "volume": 9051450.0}, {"date": "2003-06-27", "close": 0.0195, "volume": 3320000.0}, {"date": "2003-06-30", "close": 0.021, "volume": 10110690.0}, {"date": "2003-07-01", "close": 0.0195, "volume": 3834180.0}, {"date": "2003-07-02", "close": 0.019, "volume": 1514420.0}, {"date": "2003-07-03", "close": 0.019, "volume": 631550.0}, {"date": "2003-07-04", "close": 0.0185, "volume": 600000.0}, {"date": "2003-07-07", "close": 0.019, "volume": 500000.0}, {"date": "2003-07-08", "close": 0.019, "volume": 1156030.0}, {"date": "2003-07-09", "close": 0.0205, "volume": 5183000.0}, {"date": "2003-07-10", "close": 0.021, "volume": 10094780.0}, {"date": "2003-07-11", "close": 0.024, "volume": 6088220.0}, {"date": "2003-07-14", "close": 0.026, "volume": 18906800.0}, {"date": "2003-07-15", "close": 0.025, "volume": 4790580.0}, {"date": "2003-07-16", "close": 0.025, "volume": 3968310.0}, {"date": "2003-07-17", "close": 0.0265, "volume": 7996010.0}, {"date": "2003-07-22", "close": 0.0275, "volume": 30652700.0}, {"date": "2003-07-23", "close": 0.032, "volume": 33646980.0}, {"date": "2003-07-24", "close": 0.03, "volume": 10034020.0}, {"date": "2003-07-25", "close": 0.03, "volume": 30388520.0}, {"date": "2003-07-28", "close": 0.03, "volume": 6766740.0}, {"date": "2003-07-29", "close": 0.03, "volume": 2993090.0}, {"date": "2003-07-30", "close": 0.028, "volume": 5295000.0}, {"date": "2003-07-31", "close": 0.026, "volume": 5896550.0}, {"date": "2003-08-01", "close": 0.0245, "volume": 5055000.0}, {"date": "2003-08-04", "close": 0.0265, "volume": 5449530.0}, {"date": "2003-08-05", "close": 0.0275, "volume": 1980000.0}, {"date": "2003-08-06", "close": 0.03, "volume": 16647460.0}, {"date": "2003-08-07", "close": 0.0325, "volume": 10797000.0}, {"date": "2003-08-08", "close": 0.032, "volume": 5396450.0}, {"date": "2003-08-11", "close": 0.0295, "volume": 8726900.0}, {"date": "2003-08-12", "close": 0.028, "volume": 9130000.0}, {"date": "2003-08-13", "close": 0.028, "volume": 1640000.0}, {"date": "2003-08-14", "close": 0.028, "volume": 1673810.0}, {"date": "2003-08-15", "close": 0.0295, "volume": 2566590.0}, {"date": "2003-08-18", "close": 0.028, "volume": 5303260.0}, {"date": "2003-08-19", "close": 0.028, "volume": 7032000.0}, {"date": "2003-08-20", "close": 0.027, "volume": 7606430.0}, {"date": "2003-08-21", "close": 0.026, "volume": 3022690.0}, {"date": "2003-08-22", "close": 0.027, "volume": 1522310.0}, {"date": "2003-08-25", "close": 0.028, "volume": 1500000.0}, {"date": "2003-08-26", "close": 0.0265, "volume": 859790.0}, {"date": "2003-08-27", "close": 0.026, "volume": 1335000.0}, {"date": "2003-08-28", "close": 0.0255, "volume": 2551000.0}, {"date": "2003-08-29", "close": 0.025, "volume": 1599000.0}, {"date": "2003-09-01", "close": 0.0265, "volume": 1631210.0}, {"date": "2003-09-02", "close": 0.028, "volume": 2414000.0}, {"date": "2003-09-03", "close": 0.029, "volume": 1581210.0}, {"date": "2003-09-04", "close": 0.0285, "volume": 2730000.0}, {"date": "2003-09-05", "close": 0.0285, "volume": 4028120.0}, {"date": "2003-09-08", "close": 0.0275, "volume": 2809500.0}, {"date": "2003-09-09", "close": 0.0265, "volume": 2984880.0}, {"date": "2003-09-10", "close": 0.026, "volume": 4561120.0}, {"date": "2003-09-11", "close": 0.025, "volume": 1315000.0}, {"date": "2003-09-12", "close": 0.0275, "volume": 5905000.0}, {"date": "2003-09-15", "close": 0.028, "volume": 2600000.0}, {"date": "2003-09-16", "close": 0.0265, "volume": 850000.0}, {"date": "2003-09-17", "close": 0.0265, "volume": 2507170.0}, {"date": "2003-09-18", "close": 0.026, "volume": 3406370.0}, {"date": "2003-09-19", "close": 0.0265, "volume": 2665960.0}, {"date": "2003-09-22", "close": 0.026, "volume": 3953770.0}, {"date": "2003-09-23", "close": 0.0265, "volume": 3645000.0}, {"date": "2003-09-24", "close": 0.027, "volume": 981000.0}, {"date": "2003-09-25", "close": 0.026, "volume": 3378040.0}, {"date": "2003-09-26", "close": 0.0265, "volume": 3000000.0}, {"date": "2003-09-29", "close": 0.0265, "volume": 789000.0}, {"date": "2003-09-30", "close": 0.0275, "volume": 3560840.0}, {"date": "2003-10-01", "close": 0.028, "volume": 1901050.0}, {"date": "2003-10-02", "close": 0.027, "volume": 150000.0}, {"date": "2003-10-03", "close": 0.024, "volume": 3445600.0}, {"date": "2003-10-06", "close": 0.024, "volume": 2660000.0}, {"date": "2003-10-07", "close": 0.0245, "volume": 772500.0}, {"date": "2003-10-08", "close": 0.023, "volume": 1487500.0}, {"date": "2003-10-09", "close": 0.024, "volume": 1440100.0}, {"date": "2003-10-10", "close": 0.024, "volume": 650000.0}, {"date": "2003-10-13", "close": 0.025, "volume": 1338330.0}, {"date": "2003-10-14", "close": 0.024, "volume": 70000.0}, {"date": "2003-10-15", "close": 0.025, "volume": 2000000.0}, {"date": "2003-10-16", "close": 0.0265, "volume": 2007000.0}, {"date": "2003-10-17", "close": 0.027, "volume": 2955000.0}, {"date": "2003-10-20", "close": 0.0275, "volume": 8258000.0}, {"date": "2003-10-21", "close": 0.028, "volume": 1655000.0}, {"date": "2003-10-22", "close": 0.0275, "volume": 1395000.0}, {"date": "2003-10-23", "close": 0.027, "volume": 3495210.0}, {"date": "2003-10-24", "close": 0.028, "volume": 3400000.0}, {"date": "2003-10-27", "close": 0.027, "volume": 1930000.0}, {"date": "2003-10-28", "close": 0.027, "volume": 3476500.0}, {"date": "2003-10-29", "close": 0.027, "volume": 350000.0}, {"date": "2003-10-30", "close": 0.026, "volume": 1211200.0}, {"date": "2003-10-31", "close": 0.026, "volume": 305000.0}, {"date": "2003-11-04", "close": 0.028, "volume": 49758980.0}, {"date": "2003-11-05", "close": 0.0295, "volume": 16471480.0}, {"date": "2003-11-06", "close": 0.0345, "volume": 18526600.0}, {"date": "2003-11-07", "close": 0.0355, "volume": 26722790.0}, {"date": "2003-11-10", "close": 0.0385, "volume": 14602950.0}, {"date": "2003-11-11", "close": 0.0365, "volume": 6621600.0}, {"date": "2003-11-12", "close": 0.036, "volume": 2701360.0}, {"date": "2003-11-13", "close": 0.034, "volume": 2260000.0}, {"date": "2003-11-14", "close": 0.035, "volume": 5082750.0}, {"date": "2003-11-17", "close": 0.0485, "volume": 19199750.0}, {"date": "2003-11-18", "close": 0.049, "volume": 23681250.0}, {"date": "2003-11-19", "close": 0.0455, "volume": 8707270.0}, {"date": "2003-11-20", "close": 0.047, "volume": 5708240.0}, {"date": "2003-11-21", "close": 0.05, "volume": 3448530.0}, {"date": "2003-11-24", "close": 0.049, "volume": 4007590.0}, {"date": "2003-11-25", "close": 0.045, "volume": 2498600.0}, {"date": "2003-11-26", "close": 0.0445, "volume": 3397620.0}, {"date": "2003-11-27", "close": 0.0475, "volume": 2827700.0}, {"date": "2003-11-28", "close": 0.051, "volume": 3020000.0}, {"date": "2003-12-01", "close": 0.05, "volume": 6721270.0}, {"date": "2003-12-02", "close": 0.05, "volume": 2285800.0}, {"date": "2003-12-03", "close": 0.0485, "volume": 2315690.0}, {"date": "2003-12-04", "close": 0.056, "volume": 6721470.0}, {"date": "2003-12-05", "close": 0.058, "volume": 6945960.0}, {"date": "2003-12-08", "close": 0.067, "volume": 7205180.0}, {"date": "2003-12-09", "close": 0.066, "volume": 15646600.0}, {"date": "2003-12-10", "close": 0.063, "volume": 2212400.0}, {"date": "2003-12-11", "close": 0.068, "volume": 8994980.0}, {"date": "2003-12-12", "close": 0.075, "volume": 4960180.0}, {"date": "2003-12-15", "close": 0.09, "volume": 32919930.0}, {"date": "2003-12-16", "close": 0.087, "volume": 9148590.0}, {"date": "2003-12-17", "close": 0.075, "volume": 6840950.0}, {"date": "2003-12-18", "close": 0.071, "volume": 2770250.0}, {"date": "2003-12-19", "close": 0.077, "volume": 2065380.0}, {"date": "2003-12-22", "close": 0.084, "volume": 2758000.0}, {"date": "2003-12-23", "close": 0.077, "volume": 1662050.0}, {"date": "2003-12-24", "close": 0.078, "volume": 32500.0}, {"date": "2003-12-29", "close": 0.078, "volume": 165000.0}, {"date": "2003-12-30", "close": 0.078, "volume": 345000.0}, {"date": "2003-12-31", "close": 0.079, "volume": 210000.0}, {"date": "2004-01-02", "close": 0.079, "volume": 107000.0}, {"date": "2004-01-05", "close": 0.079, "volume": 881000.0}, {"date": "2004-01-06", "close": 0.074, "volume": 1775970.0}, {"date": "2004-01-07", "close": 0.069, "volume": 986550.0}, {"date": "2004-01-08", "close": 0.066, "volume": 851250.0}, {"date": "2004-01-09", "close": 0.072, "volume": 607000.0}, {"date": "2004-01-12", "close": 0.074, "volume": 210680.0}, {"date": "2004-01-13", "close": 0.07, "volume": 760000.0}, {"date": "2004-01-14", "close": 0.068, "volume": 519000.0}, {"date": "2004-01-15", "close": 0.068, "volume": 1285000.0}, {"date": "2004-01-16", "close": 0.069, "volume": 3029660.0}, {"date": "2004-01-19", "close": 0.066, "volume": 2374500.0}, {"date": "2004-01-20", "close": 0.07, "volume": 3705200.0}, {"date": "2004-01-21", "close": 0.069, "volume": 1332000.0}, {"date": "2004-01-22", "close": 0.067, "volume": 1243000.0}, {"date": "2004-01-23", "close": 0.068, "volume": 371000.0}, {"date": "2004-01-27", "close": 0.068, "volume": 157040.0}, {"date": "2004-01-28", "close": 0.07, "volume": 781660.0}, {"date": "2004-01-29", "close": 0.068, "volume": 1260190.0}, {"date": "2004-01-30", "close": 0.07, "volume": 690000.0}, {"date": "2004-02-02", "close": 0.068, "volume": 2161880.0}, {"date": "2004-02-03", "close": 0.067, "volume": 315280.0}, {"date": "2004-02-04", "close": 0.068, "volume": 2293410.0}, {"date": "2004-02-05", "close": 0.068, "volume": 1785000.0}, {"date": "2004-02-06", "close": 0.07, "volume": 3648590.0}, {"date": "2004-02-09", "close": 0.075, "volume": 4531870.0}, {"date": "2004-02-10", "close": 0.073, "volume": 2779450.0}, {"date": "2004-02-11", "close": 0.068, "volume": 2229030.0}, {"date": "2004-02-12", "close": 0.069, "volume": 1564370.0}, {"date": "2004-02-13", "close": 0.071, "volume": 4432140.0}, {"date": "2004-02-16", "close": 0.069, "volume": 672300.0}, {"date": "2004-02-17", "close": 0.07, "volume": 1836770.0}, {"date": "2004-02-18", "close": 0.07, "volume": 2174320.0}, {"date": "2004-02-19", "close": 0.068, "volume": 672000.0}, {"date": "2004-02-20", "close": 0.068, "volume": 1290490.0}, {"date": "2004-02-23", "close": 0.07, "volume": 2440430.0}, {"date": "2004-02-24", "close": 0.07, "volume": 1230000.0}, {"date": "2004-02-25", "close": 0.067, "volume": 2121150.0}, {"date": "2004-02-26", "close": 0.069, "volume": 1321850.0}, {"date": "2004-02-27", "close": 0.063, "volume": 2380000.0}, {"date": "2004-03-01", "close": 0.06, "volume": 4932820.0}, {"date": "2004-03-02", "close": 0.062, "volume": 1777580.0}, {"date": "2004-03-03", "close": 0.06, "volume": 1450000.0}, {"date": "2004-03-04", "close": 0.061, "volume": 974000.0}, {"date": "2004-03-05", "close": 0.061, "volume": 2404000.0}, {"date": "2004-03-08", "close": 0.063, "volume": 3045040.0}, {"date": "2004-03-09", "close": 0.061, "volume": 317000.0}, {"date": "2004-03-10", "close": 0.065, "volume": 611810.0}, {"date": "2004-03-11", "close": 0.063, "volume": 3320060.0}, {"date": "2004-03-12", "close": 0.064, "volume": 764000.0}, {"date": "2004-03-15", "close": 0.064, "volume": 789820.0}, {"date": "2004-03-16", "close": 0.066, "volume": 570340.0}, {"date": "2004-03-17", "close": 0.067, "volume": 1075450.0}, {"date": "2004-03-18", "close": 0.065, "volume": 1455180.0}, {"date": "2004-03-19", "close": 0.07, "volume": 2516760.0}, {"date": "2004-03-22", "close": 0.066, "volume": 1940080.0}, {"date": "2004-03-23", "close": 0.063, "volume": 1265400.0}, {"date": "2004-03-24", "close": 0.062, "volume": 865660.0}, {"date": "2004-03-25", "close": 0.061, "volume": 1744480.0}, {"date": "2004-03-26", "close": 0.064, "volume": 1269680.0}, {"date": "2004-03-29", "close": 0.061, "volume": 3094120.0}, {"date": "2004-03-30", "close": 0.064, "volume": 65850.0}, {"date": "2004-03-31", "close": 0.06, "volume": 2748190.0}, {"date": "2004-04-01", "close": 0.06, "volume": 727300.0}, {"date": "2004-04-02", "close": 0.06, "volume": 2742600.0}, {"date": "2004-04-05", "close": 0.059, "volume": 1734700.0}, {"date": "2004-04-06", "close": 0.058, "volume": 525640.0}, {"date": "2004-04-07", "close": 0.057, "volume": 147100.0}, {"date": "2004-04-08", "close": 0.058, "volume": 435000.0}, {"date": "2004-04-13", "close": 0.054, "volume": 437300.0}, {"date": "2004-04-14", "close": 0.054, "volume": 1830350.0}, {"date": "2004-04-15", "close": 0.055, "volume": 1216730.0}, {"date": "2004-04-16", "close": 0.055, "volume": 1007510.0}, {"date": "2004-04-19", "close": 0.054, "volume": 871670.0}, {"date": "2004-04-20", "close": 0.055, "volume": 103950.0}, {"date": "2004-04-21", "close": 0.055, "volume": 1404400.0}, {"date": "2004-04-22", "close": 0.054, "volume": 1154540.0}, {"date": "2004-04-23", "close": 0.053, "volume": 1173890.0}, {"date": "2004-04-27", "close": 0.05, "volume": 694550.0}, {"date": "2004-04-28", "close": 0.048, "volume": 1648000.0}, {"date": "2004-04-29", "close": 0.044, "volume": 1452050.0}, {"date": "2004-04-30", "close": 0.039, "volume": 4278210.0}, {"date": "2004-05-03", "close": 0.038, "volume": 2410000.0}, {"date": "2004-05-04", "close": 0.0345, "volume": 1399750.0}, {"date": "2004-05-05", "close": 0.0405, "volume": 14183400.0}, {"date": "2004-05-06", "close": 0.04, "volume": 1350000.0}, {"date": "2004-05-07", "close": 0.0375, "volume": 2297000.0}, {"date": "2004-05-10", "close": 0.0375, "volume": 750000.0}, {"date": "2004-05-11", "close": 0.042, "volume": 868040.0}, {"date": "2004-05-12", "close": 0.0395, "volume": 643330.0}, {"date": "2004-05-13", "close": 0.041, "volume": 1028680.0}, {"date": "2004-05-14", "close": 0.04, "volume": 173500.0}, {"date": "2004-05-17", "close": 0.04, "volume": 3428100.0}, {"date": "2004-05-18", "close": 0.039, "volume": 1040890.0}, {"date": "2004-05-19", "close": 0.038, "volume": 178830.0}, {"date": "2004-05-20", "close": 0.038, "volume": 100000.0}, {"date": "2004-05-21", "close": 0.038, "volume": 689150.0}, {"date": "2004-05-24", "close": 0.041, "volume": 161170.0}, {"date": "2004-05-25", "close": 0.042, "volume": 77000.0}, {"date": "2004-05-26", "close": 0.041, "volume": 472130.0}, {"date": "2004-05-27", "close": 0.042, "volume": 1225370.0}, {"date": "2004-05-28", "close": 0.044, "volume": 12143710.0}, {"date": "2004-05-31", "close": 0.0435, "volume": 3487500.0}, {"date": "2004-06-01", "close": 0.0435, "volume": 1315000.0}, {"date": "2004-06-02", "close": 0.0435, "volume": 570000.0}, {"date": "2004-06-03", "close": 0.045, "volume": 7498500.0}, {"date": "2004-06-04", "close": 0.046, "volume": 5578360.0}, {"date": "2004-06-07", "close": 0.05, "volume": 19721420.0}, {"date": "2004-06-08", "close": 0.0485, "volume": 7814640.0}, {"date": "2004-06-09", "close": 0.05, "volume": 2301260.0}, {"date": "2004-06-10", "close": 0.051, "volume": 3197200.0}, {"date": "2004-06-11", "close": 0.052, "volume": 1593230.0}, {"date": "2004-06-15", "close": 0.05, "volume": 2425830.0}, {"date": "2004-06-16", "close": 0.048, "volume": 3358070.0}, {"date": "2004-06-17", "close": 0.048, "volume": 3224770.0}, {"date": "2004-06-18", "close": 0.048, "volume": 868330.0}, {"date": "2004-06-21", "close": 0.048, "volume": 613800.0}, {"date": "2004-06-22", "close": 0.0485, "volume": 6730000.0}, {"date": "2004-06-23", "close": 0.048, "volume": 2555100.0}, {"date": "2004-06-24", "close": 0.0485, "volume": 647580.0}, {"date": "2004-06-25", "close": 0.048, "volume": 1304070.0}, {"date": "2004-06-28", "close": 0.0485, "volume": 2252350.0}, {"date": "2004-06-29", "close": 0.0485, "volume": 11884600.0}, {"date": "2004-06-30", "close": 0.051, "volume": 1405000.0}, {"date": "2004-07-01", "close": 0.0485, "volume": 1189650.0}, {"date": "2004-07-02", "close": 0.0485, "volume": 673800.0}, {"date": "2004-07-05", "close": 0.045, "volume": 1340400.0}, {"date": "2004-07-06", "close": 0.043, "volume": 276200.0}, {"date": "2004-07-07", "close": 0.044, "volume": 755000.0}, {"date": "2004-07-08", "close": 0.046, "volume": 222000.0}, {"date": "2004-07-09", "close": 0.048, "volume": 1715640.0}, {"date": "2004-07-12", "close": 0.048, "volume": 1085890.0}, {"date": "2004-07-13", "close": 0.048, "volume": 663000.0}, {"date": "2004-07-14", "close": 0.0475, "volume": 121950.0}, {"date": "2004-07-15", "close": 0.045, "volume": 58000.0}, {"date": "2004-07-16", "close": 0.044, "volume": 1050000.0}, {"date": "2004-07-19", "close": 0.048, "volume": 560000.0}, {"date": "2004-07-20", "close": 0.046, "volume": 660000.0}, {"date": "2004-07-21", "close": 0.047, "volume": 116100.0}, {"date": "2004-07-22", "close": 0.046, "volume": 509900.0}, {"date": "2004-07-23", "close": 0.048, "volume": 289030.0}, {"date": "2004-07-26", "close": 0.048, "volume": 937160.0}, {"date": "2004-07-27", "close": 0.048, "volume": 102340.0}, {"date": "2004-07-28", "close": 0.047, "volume": 401000.0}, {"date": "2004-07-29", "close": 0.055, "volume": 16446980.0}, {"date": "2004-07-30", "close": 0.053, "volume": 728600.0}, {"date": "2004-08-02", "close": 0.057, "volume": 14427010.0}, {"date": "2004-08-03", "close": 0.05, "volume": 1560070.0}, {"date": "2004-08-04", "close": 0.054, "volume": 350000.0}, {"date": "2004-08-05", "close": 0.055, "volume": 4880000.0}, {"date": "2004-08-06", "close": 0.053, "volume": 1600000.0}, {"date": "2004-08-09", "close": 0.052, "volume": 1920000.0}, {"date": "2004-08-10", "close": 0.054, "volume": 619200.0}, {"date": "2004-08-11", "close": 0.054, "volume": 3530000.0}, {"date": "2004-08-12", "close": 0.053, "volume": 537360.0}, {"date": "2004-08-13", "close": 0.054, "volume": 1155000.0}, {"date": "2004-08-16", "close": 0.055, "volume": 1046000.0}, {"date": "2004-08-17", "close": 0.055, "volume": 8081160.0}, {"date": "2004-08-18", "close": 0.056, "volume": 4922010.0}, {"date": "2004-08-19", "close": 0.055, "volume": 3231990.0}, {"date": "2004-08-23", "close": 0.059, "volume": 25691820.0}, {"date": "2004-08-24", "close": 0.056, "volume": 6206690.0}, {"date": "2004-08-25", "close": 0.061, "volume": 3408550.0}, {"date": "2004-08-26", "close": 0.06, "volume": 2845830.0}, {"date": "2004-08-27", "close": 0.059, "volume": 5595240.0}, {"date": "2004-08-30", "close": 0.059, "volume": 3582500.0}, {"date": "2004-08-31", "close": 0.06, "volume": 7758490.0}, {"date": "2004-09-01", "close": 0.059, "volume": 5484340.0}, {"date": "2004-09-02", "close": 0.059, "volume": 109050.0}, {"date": "2004-09-03", "close": 0.059, "volume": 425590.0}, {"date": "2004-09-06", "close": 0.059, "volume": 443000.0}, {"date": "2004-09-07", "close": 0.059, "volume": 1335560.0}, {"date": "2004-09-08", "close": 0.058, "volume": 744520.0}, {"date": "2004-09-09", "close": 0.055, "volume": 1295000.0}, {"date": "2004-09-10", "close": 0.057, "volume": 1001080.0}, {"date": "2004-09-13", "close": 0.057, "volume": 1006000.0}, {"date": "2004-09-14", "close": 0.056, "volume": 700000.0}, {"date": "2004-09-15", "close": 0.059, "volume": 995530.0}, {"date": "2004-09-16", "close": 0.06, "volume": 3425310.0}, {"date": "2004-09-17", "close": 0.059, "volume": 3535000.0}, {"date": "2004-09-20", "close": 0.059, "volume": 2139650.0}, {"date": "2004-09-21", "close": 0.062, "volume": 2061540.0}, {"date": "2004-09-22", "close": 0.062, "volume": 21615150.0}, {"date": "2004-09-23", "close": 0.061, "volume": 2884960.0}, {"date": "2004-09-24", "close": 0.061, "volume": 4000000.0}, {"date": "2004-09-27", "close": 0.062, "volume": 2567650.0}, {"date": "2004-09-28", "close": 0.061, "volume": 600000.0}, {"date": "2004-09-29", "close": 0.062, "volume": 811450.0}, {"date": "2004-09-30", "close": 0.062, "volume": 2006100.0}, {"date": "2004-10-01", "close": 0.06, "volume": 3717590.0}, {"date": "2004-10-04", "close": 0.057, "volume": 1034900.0}, {"date": "2004-10-05", "close": 0.059, "volume": 10319700.0}, {"date": "2004-10-06", "close": 0.065, "volume": 10356710.0}, {"date": "2004-10-07", "close": 0.066, "volume": 10741130.0}, {"date": "2004-10-08", "close": 0.068, "volume": 6905370.0}, {"date": "2004-10-11", "close": 0.068, "volume": 3902300.0}, {"date": "2004-10-12", "close": 0.068, "volume": 4200770.0}, {"date": "2004-10-13", "close": 0.082, "volume": 35473590.0}, {"date": "2004-10-14", "close": 0.093, "volume": 36772330.0}, {"date": "2004-10-15", "close": 0.089, "volume": 19054990.0}, {"date": "2004-10-18", "close": 0.085, "volume": 5171720.0}, {"date": "2004-10-19", "close": 0.082, "volume": 3048150.0}, {"date": "2004-10-20", "close": 0.083, "volume": 4930270.0}, {"date": "2004-10-21", "close": 0.089, "volume": 11848210.0}, {"date": "2004-10-22", "close": 0.108, "volume": 23878130.0}, {"date": "2004-10-25", "close": 0.105, "volume": 11535970.0}, {"date": "2004-10-26", "close": 0.111, "volume": 13275030.0}, {"date": "2004-10-27", "close": 0.114, "volume": 15558890.0}, {"date": "2004-10-28", "close": 0.125, "volume": 10122160.0}, {"date": "2004-10-29", "close": 0.13, "volume": 12776190.0}, {"date": "2004-11-01", "close": 0.147, "volume": 11092990.0}, {"date": "2004-11-02", "close": 0.149, "volume": 19009920.0}, {"date": "2004-11-03", "close": 0.142, "volume": 17247760.0}, {"date": "2004-11-04", "close": 0.16, "volume": 29890210.0}, {"date": "2004-11-05", "close": 0.166, "volume": 8882550.0}, {"date": "2004-11-09", "close": 0.225, "volume": 83297750.0}, {"date": "2004-11-10", "close": 0.24, "volume": 47027540.0}, {"date": "2004-11-11", "close": 0.297, "volume": 102199680.0}, {"date": "2004-11-12", "close": 0.29, "volume": 90030560.0}, {"date": "2004-11-15", "close": 0.287, "volume": 26870890.0}, {"date": "2004-11-16", "close": 0.267, "volume": 10425120.0}, {"date": "2004-11-17", "close": 0.24, "volume": 40492520.0}, {"date": "2004-11-18", "close": 0.275, "volume": 41712950.0}, {"date": "2004-11-19", "close": 0.285, "volume": 17571420.0}, {"date": "2004-11-22", "close": 0.297, "volume": 11158730.0}, {"date": "2004-11-23", "close": 0.296, "volume": 18730950.0}, {"date": "2004-11-24", "close": 0.303, "volume": 7479970.0}, {"date": "2004-11-25", "close": 0.31, "volume": 13531740.0}, {"date": "2004-11-26", "close": 0.31, "volume": 4486460.0}, {"date": "2004-11-29", "close": 0.322, "volume": 6667560.0}, {"date": "2004-11-30", "close": 0.324, "volume": 6186120.0}, {"date": "2004-12-01", "close": 0.318, "volume": 3839240.0}, {"date": "2004-12-02", "close": 0.31, "volume": 6488450.0}, {"date": "2004-12-03", "close": 0.297, "volume": 12644560.0}, {"date": "2004-12-06", "close": 0.295, "volume": 7332120.0}, {"date": "2004-12-07", "close": 0.288, "volume": 3077940.0}, {"date": "2004-12-08", "close": 0.282, "volume": 10349270.0}, {"date": "2004-12-09", "close": 0.25, "volume": 6730870.0}, {"date": "2004-12-10", "close": 0.233, "volume": 13148560.0}, {"date": "2004-12-13", "close": 0.274, "volume": 21246320.0}, {"date": "2004-12-14", "close": 0.27, "volume": 18939520.0}, {"date": "2004-12-15", "close": 0.251, "volume": 6288670.0}, {"date": "2004-12-16", "close": 0.263, "volume": 1395320.0}, {"date": "2004-12-17", "close": 0.258, "volume": 1103850.0}, {"date": "2004-12-20", "close": 0.265, "volume": 143140.0}, {"date": "2004-12-21", "close": 0.27, "volume": 1260900.0}, {"date": "2004-12-22", "close": 0.27, "volume": 2158210.0}, {"date": "2004-12-23", "close": 0.27, "volume": 298880.0}, {"date": "2004-12-24", "close": 0.27, "volume": 1279620.0}, {"date": "2004-12-29", "close": 0.264, "volume": 621500.0}, {"date": "2004-12-30", "close": 0.263, "volume": 290000.0}, {"date": "2004-12-31", "close": 0.27, "volume": 58500.0}, {"date": "2005-01-04", "close": 0.27, "volume": 2285000.0}, {"date": "2005-01-05", "close": 0.267, "volume": 190000.0}, {"date": "2005-01-06", "close": 0.265, "volume": 1879090.0}, {"date": "2005-01-07", "close": 0.267, "volume": 738550.0}, {"date": "2005-01-10", "close": 0.27, "volume": 2094380.0}, {"date": "2005-01-11", "close": 0.27, "volume": 7519690.0}, {"date": "2005-01-12", "close": 0.273, "volume": 8249210.0}, {"date": "2005-01-13", "close": 0.28, "volume": 7583600.0}, {"date": "2005-01-14", "close": 0.285, "volume": 4676090.0}, {"date": "2005-01-17", "close": 0.283, "volume": 1721720.0}, {"date": "2005-01-18", "close": 0.285, "volume": 1198870.0}, {"date": "2005-01-19", "close": 0.279, "volume": 1056890.0}, {"date": "2005-01-20", "close": 0.28, "volume": 4886500.0}, {"date": "2005-01-21", "close": 0.29, "volume": 2617500.0}, {"date": "2005-01-24", "close": 0.304, "volume": 12332920.0}, {"date": "2005-01-25", "close": 0.328, "volume": 22890320.0}, {"date": "2005-01-27", "close": 0.34, "volume": 14490430.0}, {"date": "2005-01-28", "close": 0.359, "volume": 8588750.0}, {"date": "2005-01-31", "close": 0.335, "volume": 3524530.0}, {"date": "2005-02-01", "close": 0.34, "volume": 3363890.0}, {"date": "2005-02-02", "close": 0.327, "volume": 1670220.0}, {"date": "2005-02-03", "close": 0.334, "volume": 1300830.0}, {"date": "2005-02-04", "close": 0.347, "volume": 1833880.0}, {"date": "2005-02-07", "close": 0.375, "volume": 7398640.0}, {"date": "2005-02-08", "close": 0.378, "volume": 3408300.0}, {"date": "2005-02-09", "close": 0.368, "volume": 1463610.0}, {"date": "2005-02-10", "close": 0.38, "volume": 20268140.0}, {"date": "2005-02-11", "close": 0.406, "volume": 17052240.0}, {"date": "2005-02-14", "close": 0.449, "volume": 41451040.0}, {"date": "2005-02-15", "close": 0.445, "volume": 13026130.0}, {"date": "2005-02-16", "close": 0.435, "volume": 3412350.0}, {"date": "2005-02-17", "close": 0.437, "volume": 3932350.0}, {"date": "2005-02-18", "close": 0.429, "volume": 2104830.0}, {"date": "2005-02-21", "close": 0.435, "volume": 1959950.0}, {"date": "2005-02-22", "close": 0.45, "volume": 2441920.0}, {"date": "2005-02-23", "close": 0.448, "volume": 3790420.0}, {"date": "2005-02-24", "close": 0.445, "volume": 1977530.0}, {"date": "2005-02-25", "close": 0.435, "volume": 2039940.0}, {"date": "2005-02-28", "close": 0.445, "volume": 2709680.0}, {"date": "2005-03-01", "close": 0.444, "volume": 1616160.0}, {"date": "2005-03-02", "close": 0.429, "volume": 2022070.0}, {"date": "2005-03-03", "close": 0.435, "volume": 1117900.0}, {"date": "2005-03-04", "close": 0.469, "volume": 3780940.0}, {"date": "2005-03-07", "close": 0.495, "volume": 18893460.0}, {"date": "2005-03-08", "close": 0.505, "volume": 7630160.0}, {"date": "2005-03-09", "close": 0.536, "volume": 15352550.0}, {"date": "2005-03-10", "close": 0.515, "volume": 9286780.0}, {"date": "2005-03-11", "close": 0.52, "volume": 2648670.0}, {"date": "2005-03-14", "close": 0.538, "volume": 6875190.0}, {"date": "2005-03-15", "close": 0.496, "volume": 6284440.0}, {"date": "2005-03-16", "close": 0.527, "volume": 11982720.0}, {"date": "2005-03-17", "close": 0.516, "volume": 6704220.0}, {"date": "2005-03-18", "close": 0.535, "volume": 3257680.0}, {"date": "2005-03-21", "close": 0.526, "volume": 1504330.0}, {"date": "2005-03-22", "close": 0.528, "volume": 2691390.0}, {"date": "2005-03-23", "close": 0.505, "volume": 7075860.0}, {"date": "2005-03-24", "close": 0.377, "volume": 11658060.0}, {"date": "2005-03-29", "close": 0.37, "volume": 20830900.0}, {"date": "2005-03-30", "close": 0.319, "volume": 26023980.0}, {"date": "2005-03-31", "close": 0.31, "volume": 35716780.0}, {"date": "2005-04-01", "close": 0.329, "volume": 15793390.0}, {"date": "2005-04-04", "close": 0.343, "volume": 9603840.0}, {"date": "2005-04-05", "close": 0.369, "volume": 9403690.0}, {"date": "2005-04-06", "close": 0.39, "volume": 9095460.0}, {"date": "2005-04-07", "close": 0.331, "volume": 7355160.0}, {"date": "2005-04-08", "close": 0.34, "volume": 6421880.0}, {"date": "2005-04-11", "close": 0.338, "volume": 6095820.0}, {"date": "2005-04-12", "close": 0.314, "volume": 6741140.0}, {"date": "2005-04-13", "close": 0.302, "volume": 12391390.0}, {"date": "2005-04-14", "close": 0.285, "volume": 7600230.0}, {"date": "2005-04-15", "close": 0.251, "volume": 19004630.0}, {"date": "2005-04-18", "close": 0.235, "volume": 7584140.0}, {"date": "2005-04-19", "close": 0.249, "volume": 2578940.0}, {"date": "2005-04-20", "close": 0.272, "volume": 2909180.0}, {"date": "2005-04-21", "close": 0.307, "volume": 9177390.0}, {"date": "2005-04-22", "close": 0.33, "volume": 6580600.0}, {"date": "2005-04-26", "close": 0.311, "volume": 4445450.0}, {"date": "2005-04-27", "close": 0.31, "volume": 3709320.0}, {"date": "2005-04-28", "close": 0.31, "volume": 10631140.0}, {"date": "2005-04-29", "close": 0.317, "volume": 5943000.0}, {"date": "2005-05-02", "close": 0.314, "volume": 2381780.0}, {"date": "2005-05-03", "close": 0.299, "volume": 738060.0}, {"date": "2005-05-04", "close": 0.279, "volume": 2736840.0}, {"date": "2005-05-05", "close": 0.306, "volume": 11284780.0}, {"date": "2005-05-06", "close": 0.29, "volume": 964020.0}, {"date": "2005-05-09", "close": 0.281, "volume": 1046550.0}, {"date": "2005-05-10", "close": 0.285, "volume": 6598200.0}, {"date": "2005-05-11", "close": 0.3, "volume": 3525380.0}, {"date": "2005-05-12", "close": 0.295, "volume": 1526280.0}, {"date": "2005-05-13", "close": 0.29, "volume": 1257290.0}, {"date": "2005-05-16", "close": 0.27, "volume": 2400250.0}, {"date": "2005-05-17", "close": 0.257, "volume": 3079420.0}, {"date": "2005-05-18", "close": 0.246, "volume": 7742300.0}, {"date": "2005-05-19", "close": 0.262, "volume": 2177150.0}, {"date": "2005-05-20", "close": 0.245, "volume": 1756970.0}, {"date": "2005-05-23", "close": 0.243, "volume": 2238360.0}, {"date": "2005-05-24", "close": 0.245, "volume": 705810.0}, {"date": "2005-05-25", "close": 0.255, "volume": 2502900.0}, {"date": "2005-05-26", "close": 0.247, "volume": 141120.0}, {"date": "2005-05-27", "close": 0.259, "volume": 767880.0}, {"date": "2005-05-30", "close": 0.25, "volume": 381080.0}, {"date": "2005-05-31", "close": 0.241, "volume": 352200.0}, {"date": "2005-06-01", "close": 0.232, "volume": 4454710.0}, {"date": "2005-06-02", "close": 0.253, "volume": 5326620.0}, {"date": "2005-06-03", "close": 0.262, "volume": 4092780.0}, {"date": "2005-06-06", "close": 0.282, "volume": 5628630.0}, {"date": "2005-06-07", "close": 0.292, "volume": 10587050.0}, {"date": "2005-06-08", "close": 0.282, "volume": 3502060.0}, {"date": "2005-06-09", "close": 0.279, "volume": 3037400.0}, {"date": "2005-06-10", "close": 0.297, "volume": 3979880.0}, {"date": "2005-06-14", "close": 0.284, "volume": 4383930.0}, {"date": "2005-06-15", "close": 0.289, "volume": 2886570.0}, {"date": "2005-06-16", "close": 0.286, "volume": 1833110.0}, {"date": "2005-06-17", "close": 0.29, "volume": 8224580.0}, {"date": "2005-06-20", "close": 0.287, "volume": 1477260.0}, {"date": "2005-06-21", "close": 0.28, "volume": 1425860.0}, {"date": "2005-06-22", "close": 0.283, "volume": 722450.0}, {"date": "2005-06-23", "close": 0.287, "volume": 521060.0}, {"date": "2005-06-24", "close": 0.283, "volume": 467270.0}, {"date": "2005-06-27", "close": 0.287, "volume": 1387690.0}, {"date": "2005-06-28", "close": 0.266, "volume": 3633210.0}, {"date": "2005-06-29", "close": 0.266, "volume": 1552960.0}, {"date": "2005-06-30", "close": 0.29, "volume": 8191520.0}, {"date": "2005-07-01", "close": 0.27, "volume": 2052570.0}, {"date": "2005-07-04", "close": 0.261, "volume": 1962260.0}, {"date": "2005-07-05", "close": 0.259, "volume": 3011300.0}, {"date": "2005-07-06", "close": 0.263, "volume": 2526140.0}, {"date": "2005-07-07", "close": 0.255, "volume": 1756790.0}, {"date": "2005-07-08", "close": 0.253, "volume": 1388370.0}, {"date": "2005-07-11", "close": 0.254, "volume": 943860.0}, {"date": "2005-07-12", "close": 0.256, "volume": 2649850.0}, {"date": "2005-07-13", "close": 0.256, "volume": 323240.0}, {"date": "2005-07-14", "close": 0.26, "volume": 530670.0}, {"date": "2005-07-15", "close": 0.255, "volume": 1382030.0}, {"date": "2005-07-18", "close": 0.261, "volume": 1606810.0}, {"date": "2005-07-19", "close": 0.267, "volume": 12835670.0}, {"date": "2005-07-20", "close": 0.265, "volume": 1028590.0}, {"date": "2005-07-21", "close": 0.265, "volume": 2067150.0}, {"date": "2005-07-22", "close": 0.268, "volume": 998360.0}, {"date": "2005-07-25", "close": 0.271, "volume": 2235030.0}, {"date": "2005-07-26", "close": 0.286, "volume": 2838360.0}, {"date": "2005-07-27", "close": 0.286, "volume": 5464960.0}, {"date": "2005-07-28", "close": 0.299, "volume": 9010610.0}, {"date": "2005-07-29", "close": 0.3, "volume": 10387190.0}, {"date": "2005-08-01", "close": 0.3, "volume": 1066860.0}, {"date": "2005-08-02", "close": 0.305, "volume": 3773030.0}, {"date": "2005-08-03", "close": 0.307, "volume": 5436330.0}, {"date": "2005-08-04", "close": 0.306, "volume": 1332150.0}, {"date": "2005-08-05", "close": 0.303, "volume": 1750830.0}, {"date": "2005-08-08", "close": 0.295, "volume": 2489440.0}, {"date": "2005-08-09", "close": 0.302, "volume": 688300.0}, {"date": "2005-08-10", "close": 0.31, "volume": 8301850.0}, {"date": "2005-08-11", "close": 0.318, "volume": 3984760.0}, {"date": "2005-08-12", "close": 0.311, "volume": 881370.0}, {"date": "2005-08-15", "close": 0.303, "volume": 3006000.0}, {"date": "2005-08-16", "close": 0.319, "volume": 3432280.0}, {"date": "2005-08-17", "close": 0.31, "volume": 978060.0}, {"date": "2005-08-18", "close": 0.311, "volume": 2679700.0}, {"date": "2005-08-19", "close": 0.31, "volume": 962030.0}, {"date": "2005-08-22", "close": 0.315, "volume": 699460.0}, {"date": "2005-08-23", "close": 0.304, "volume": 3687030.0}, {"date": "2005-08-24", "close": 0.302, "volume": 425140.0}, {"date": "2005-08-25", "close": 0.295, "volume": 1495670.0}, {"date": "2005-08-26", "close": 0.315, "volume": 67531970.0}, {"date": "2005-08-29", "close": 0.308, "volume": 733040.0}, {"date": "2005-08-30", "close": 0.31, "volume": 1253070.0}, {"date": "2005-08-31", "close": 0.306, "volume": 149900.0}, {"date": "2005-09-01", "close": 0.316, "volume": 2355980.0}, {"date": "2005-09-02", "close": 0.33, "volume": 9622740.0}, {"date": "2005-09-05", "close": 0.352, "volume": 5456570.0}, {"date": "2005-09-06", "close": 0.385, "volume": 5980300.0}, {"date": "2005-09-07", "close": 0.388, "volume": 2827800.0}, {"date": "2005-09-08", "close": 0.37, "volume": 2092990.0}, {"date": "2005-09-09", "close": 0.385, "volume": 4266460.0}, {"date": "2005-09-12", "close": 0.4, "volume": 2737260.0}, {"date": "2005-09-13", "close": 0.399, "volume": 5687380.0}, {"date": "2005-09-14", "close": 0.385, "volume": 2543960.0}, {"date": "2005-09-15", "close": 0.39, "volume": 4184400.0}, {"date": "2005-09-16", "close": 0.415, "volume": 13109640.0}, {"date": "2005-09-19", "close": 0.453, "volume": 12153960.0}, {"date": "2005-09-20", "close": 0.451, "volume": 8785860.0}, {"date": "2005-09-21", "close": 0.444, "volume": 3759490.0}, {"date": "2005-09-22", "close": 0.453, "volume": 4517430.0}, {"date": "2005-09-23", "close": 0.465, "volume": 4351040.0}, {"date": "2005-09-26", "close": 0.47, "volume": 3729130.0}, {"date": "2005-09-27", "close": 0.5, "volume": 7764040.0}, {"date": "2005-09-28", "close": 0.489, "volume": 1527410.0}, {"date": "2005-09-29", "close": 0.488, "volume": 2468710.0}, {"date": "2005-09-30", "close": 0.482, "volume": 1950680.0}, {"date": "2005-10-03", "close": 0.475, "volume": 933690.0}, {"date": "2005-10-04", "close": 0.454, "volume": 3473780.0}, {"date": "2005-10-05", "close": 0.454, "volume": 8114070.0}, {"date": "2005-10-06", "close": 0.437, "volume": 5508240.0}, {"date": "2005-10-07", "close": 0.45, "volume": 3375730.0}, {"date": "2005-10-10", "close": 0.45, "volume": 2793080.0}, {"date": "2005-10-11", "close": 0.442, "volume": 5471500.0}, {"date": "2005-10-12", "close": 0.449, "volume": 3066890.0}, {"date": "2005-10-13", "close": 0.425, "volume": 2761750.0}, {"date": "2005-10-14", "close": 0.42, "volume": 2352330.0}, {"date": "2005-10-17", "close": 0.425, "volume": 1541250.0}, {"date": "2005-10-18", "close": 0.43, "volume": 2353780.0}, {"date": "2005-10-19", "close": 0.395, "volume": 1308260.0}, {"date": "2005-10-20", "close": 0.427, "volume": 2510860.0}, {"date": "2005-10-21", "close": 0.423, "volume": 5950910.0}, {"date": "2005-10-24", "close": 0.405, "volume": 317340.0}, {"date": "2005-10-25", "close": 0.425, "volume": 5806370.0}, {"date": "2005-10-26", "close": 0.432, "volume": 1363160.0}, {"date": "2005-10-27", "close": 0.434, "volume": 1817870.0}, {"date": "2005-10-28", "close": 0.42, "volume": 1183280.0}, {"date": "2005-10-31", "close": 0.44, "volume": 6346280.0}, {"date": "2005-11-01", "close": 0.445, "volume": 1853140.0}, {"date": "2005-11-02", "close": 0.466, "volume": 5106600.0}, {"date": "2005-11-03", "close": 0.462, "volume": 4604920.0}, {"date": "2005-11-04", "close": 0.48, "volume": 5328680.0}, {"date": "2005-11-07", "close": 0.477, "volume": 689470.0}, {"date": "2005-11-08", "close": 0.485, "volume": 1208180.0}, {"date": "2005-11-09", "close": 0.486, "volume": 2041590.0}, {"date": "2005-11-10", "close": 0.5, "volume": 4388440.0}, {"date": "2005-11-11", "close": 0.497, "volume": 888940.0}, {"date": "2005-11-14", "close": 0.514, "volume": 5190210.0}, {"date": "2005-11-15", "close": 0.525, "volume": 13311080.0}, {"date": "2005-11-16", "close": 0.53, "volume": 6186540.0}, {"date": "2005-11-17", "close": 0.52, "volume": 3065980.0}, {"date": "2005-11-18", "close": 0.523, "volume": 3128490.0}, {"date": "2005-11-21", "close": 0.527, "volume": 2734670.0}, {"date": "2005-11-22", "close": 0.511, "volume": 3852330.0}, {"date": "2005-11-23", "close": 0.5, "volume": 2125580.0}, {"date": "2005-11-24", "close": 0.51, "volume": 5479950.0}, {"date": "2005-11-25", "close": 0.49, "volume": 1621450.0}, {"date": "2005-11-28", "close": 0.493, "volume": 1352750.0}, {"date": "2005-11-29", "close": 0.485, "volume": 1049610.0}, {"date": "2005-11-30", "close": 0.496, "volume": 991630.0}, {"date": "2005-12-01", "close": 0.482, "volume": 1137980.0}, {"date": "2005-12-02", "close": 0.499, "volume": 11823810.0}, {"date": "2005-12-05", "close": 0.495, "volume": 3520230.0}, {"date": "2005-12-06", "close": 0.491, "volume": 818010.0}, {"date": "2005-12-07", "close": 0.48, "volume": 7370120.0}, {"date": "2005-12-08", "close": 0.468, "volume": 1137850.0}, {"date": "2005-12-09", "close": 0.47, "volume": 1371400.0}, {"date": "2005-12-12", "close": 0.48, "volume": 3405960.0}, {"date": "2005-12-13", "close": 0.474, "volume": 2773920.0}, {"date": "2005-12-14", "close": 0.476, "volume": 509590.0}, {"date": "2005-12-15", "close": 0.481, "volume": 3783170.0}, {"date": "2005-12-16", "close": 0.486, "volume": 725310.0}, {"date": "2005-12-19", "close": 0.483, "volume": 7540960.0}, {"date": "2005-12-20", "close": 0.497, "volume": 1553910.0}, {"date": "2005-12-21", "close": 0.531, "volume": 35592930.0}, {"date": "2005-12-22", "close": 0.554, "volume": 11619760.0}, {"date": "2005-12-23", "close": 0.563, "volume": 1106340.0}, {"date": "2005-12-28", "close": 0.564, "volume": 939590.0}, {"date": "2005-12-29", "close": 0.553, "volume": 1619680.0}, {"date": "2005-12-30", "close": 0.549, "volume": 1473670.0}, {"date": "2006-01-03", "close": 0.55, "volume": 1153590.0}, {"date": "2006-01-04", "close": 0.575, "volume": 16051340.0}, {"date": "2006-01-05", "close": 0.577, "volume": 5305150.0}, {"date": "2006-01-06", "close": 0.571, "volume": 1162060.0}, {"date": "2006-01-09", "close": 0.579, "volume": 1584780.0}, {"date": "2006-01-10", "close": 0.589, "volume": 4558570.0}, {"date": "2006-01-11", "close": 0.589, "volume": 3106030.0}, {"date": "2006-01-12", "close": 0.605, "volume": 2874790.0}, {"date": "2006-01-13", "close": 0.595, "volume": 4810160.0}, {"date": "2006-01-16", "close": 0.58, "volume": 1185410.0}, {"date": "2006-01-17", "close": 0.576, "volume": 1922030.0}, {"date": "2006-01-18", "close": 0.545, "volume": 3835070.0}, {"date": "2006-01-19", "close": 0.553, "volume": 1752450.0}, {"date": "2006-01-20", "close": 0.585, "volume": 2624650.0}, {"date": "2006-01-23", "close": 0.575, "volume": 4232270.0}, {"date": "2006-01-24", "close": 0.59, "volume": 2359900.0}, {"date": "2006-01-25", "close": 0.615, "volume": 2473440.0}, {"date": "2006-01-27", "close": 0.645, "volume": 5371500.0}, {"date": "2006-01-30", "close": 0.65, "volume": 2688230.0}, {"date": "2006-01-31", "close": 0.645, "volume": 3609760.0}, {"date": "2006-02-01", "close": 0.645, "volume": 879090.0}, {"date": "2006-02-02", "close": 0.607, "volume": 1376450.0}, {"date": "2006-02-03", "close": 0.592, "volume": 1651050.0}, {"date": "2006-02-06", "close": 0.6, "volume": 1742700.0}, {"date": "2006-02-07", "close": 0.56, "volume": 3545660.0}, {"date": "2006-02-08", "close": 0.53, "volume": 6232500.0}, {"date": "2006-02-09", "close": 0.551, "volume": 1886050.0}, {"date": "2006-02-10", "close": 0.526, "volume": 3668940.0}, {"date": "2006-02-13", "close": 0.53, "volume": 3565810.0}, {"date": "2006-02-14", "close": 0.562, "volume": 2603680.0}, {"date": "2006-02-15", "close": 0.58, "volume": 3424100.0}, {"date": "2006-02-16", "close": 0.537, "volume": 1468280.0}, {"date": "2006-02-17", "close": 0.515, "volume": 1935190.0}, {"date": "2006-02-20", "close": 0.531, "volume": 4910550.0}, {"date": "2006-02-21", "close": 0.579, "volume": 4750980.0}, {"date": "2006-02-22", "close": 0.55, "volume": 1248560.0}, {"date": "2006-02-23", "close": 0.537, "volume": 4733870.0}, {"date": "2006-02-24", "close": 0.536, "volume": 1714320.0}, {"date": "2006-02-27", "close": 0.538, "volume": 1515280.0}, {"date": "2006-02-28", "close": 0.564, "volume": 4488770.0}, {"date": "2006-03-01", "close": 0.521, "volume": 2891270.0}, {"date": "2006-03-02", "close": 0.532, "volume": 1131630.0}, {"date": "2006-03-03", "close": 0.52, "volume": 15204110.0}, {"date": "2006-03-06", "close": 0.495, "volume": 11924610.0}, {"date": "2006-03-07", "close": 0.475, "volume": 39623730.0}, {"date": "2006-03-08", "close": 0.471, "volume": 11410130.0}, {"date": "2006-03-09", "close": 0.473, "volume": 3708640.0}, {"date": "2006-03-10", "close": 0.504, "volume": 6245320.0}, {"date": "2006-03-13", "close": 0.515, "volume": 3616950.0}, {"date": "2006-03-14", "close": 0.495, "volume": 2153660.0}, {"date": "2006-03-15", "close": 0.515, "volume": 3636700.0}, {"date": "2006-03-16", "close": 0.525, "volume": 10093730.0}, {"date": "2006-03-17", "close": 0.523, "volume": 570340.0}, {"date": "2006-03-20", "close": 0.552, "volume": 2304120.0}, {"date": "2006-03-21", "close": 0.575, "volume": 3819880.0}, {"date": "2006-03-22", "close": 0.57, "volume": 884500.0}, {"date": "2006-03-23", "close": 0.594, "volume": 1627840.0}, {"date": "2006-03-24", "close": 0.601, "volume": 2348330.0}, {"date": "2006-03-27", "close": 0.615, "volume": 4293830.0}, {"date": "2006-03-28", "close": 0.615, "volume": 4046900.0}, {"date": "2006-03-29", "close": 0.619, "volume": 5226010.0}, {"date": "2006-03-30", "close": 0.629, "volume": 5722120.0}, {"date": "2006-03-31", "close": 0.625, "volume": 3456550.0}, {"date": "2006-04-03", "close": 0.625, "volume": 1781800.0}, {"date": "2006-04-04", "close": 0.65, "volume": 5898700.0}, {"date": "2006-04-05", "close": 0.643, "volume": 3637480.0}, {"date": "2006-04-06", "close": 0.639, "volume": 4645730.0}, {"date": "2006-04-07", "close": 0.612, "volume": 1354750.0}, {"date": "2006-04-10", "close": 0.617, "volume": 1934340.0}, {"date": "2006-04-11", "close": 0.62, "volume": 5099750.0}, {"date": "2006-04-12", "close": 0.611, "volume": 1090020.0}, {"date": "2006-04-13", "close": 0.615, "volume": 1679100.0}, {"date": "2006-04-18", "close": 0.644, "volume": 815250.0}, {"date": "2006-04-19", "close": 0.675, "volume": 18557480.0}, {"date": "2006-04-20", "close": 0.7, "volume": 11894560.0}, {"date": "2006-04-21", "close": 0.735, "volume": 5805000.0}, {"date": "2006-04-24", "close": 0.758, "volume": 22468930.0}, {"date": "2006-04-26", "close": 0.8, "volume": 6276590.0}, {"date": "2006-04-27", "close": 0.868, "volume": 10222440.0}, {"date": "2006-04-28", "close": 0.87, "volume": 4880230.0}, {"date": "2006-05-01", "close": 0.9, "volume": 6593060.0}, {"date": "2006-05-02", "close": 0.875, "volume": 13403970.0}, {"date": "2006-05-03", "close": 0.873, "volume": 3565630.0}, {"date": "2006-05-04", "close": 0.837, "volume": 5479380.0}, {"date": "2006-05-05", "close": 0.865, "volume": 6178270.0}, {"date": "2006-05-08", "close": 0.906, "volume": 5150540.0}, {"date": "2006-05-09", "close": 0.92, "volume": 2431300.0}, {"date": "2006-05-10", "close": 0.961, "volume": 7730160.0}, {"date": "2006-05-11", "close": 0.96, "volume": 4934600.0}, {"date": "2006-05-12", "close": 0.915, "volume": 6624040.0}, {"date": "2006-05-15", "close": 0.852, "volume": 3590940.0}, {"date": "2006-05-16", "close": 0.858, "volume": 6476480.0}, {"date": "2006-05-17", "close": 0.874, "volume": 1391840.0}, {"date": "2006-05-18", "close": 0.835, "volume": 3024410.0}, {"date": "2006-05-19", "close": 0.79, "volume": 3463910.0}, {"date": "2006-05-22", "close": 0.73, "volume": 6378420.0}, {"date": "2006-05-23", "close": 0.607, "volume": 9088490.0}, {"date": "2006-05-24", "close": 0.627, "volume": 18659620.0}, {"date": "2006-05-25", "close": 0.63, "volume": 8772240.0}, {"date": "2006-05-26", "close": 0.689, "volume": 5301940.0}, {"date": "2006-05-29", "close": 0.738, "volume": 2617710.0}, {"date": "2006-05-30", "close": 0.775, "volume": 7113100.0}, {"date": "2006-05-31", "close": 0.74, "volume": 3123010.0}, {"date": "2006-06-01", "close": 0.768, "volume": 1069040.0}, {"date": "2006-06-02", "close": 0.758, "volume": 2895540.0}, {"date": "2006-06-05", "close": 0.77, "volume": 1397730.0}, {"date": "2006-06-06", "close": 0.744, "volume": 2017350.0}, {"date": "2006-06-07", "close": 0.725, "volume": 2298340.0}, {"date": "2006-06-08", "close": 0.701, "volume": 3776660.0}, {"date": "2006-06-09", "close": 0.706, "volume": 2345430.0}, {"date": "2006-06-13", "close": 0.668, "volume": 2843950.0}, {"date": "2006-06-14", "close": 0.71, "volume": 1945930.0}, {"date": "2006-06-15", "close": 0.714, "volume": 12441020.0}, {"date": "2006-06-16", "close": 0.75, "volume": 4327520.0}, {"date": "2006-06-19", "close": 0.737, "volume": 4730810.0}, {"date": "2006-06-20", "close": 0.7, "volume": 8297100.0}, {"date": "2006-06-21", "close": 0.72, "volume": 3344980.0}, {"date": "2006-06-22", "close": 0.796, "volume": 5344920.0}, {"date": "2006-06-23", "close": 0.816, "volume": 3885070.0}, {"date": "2006-06-26", "close": 0.825, "volume": 1123270.0}, {"date": "2006-06-27", "close": 0.865, "volume": 1599220.0}, {"date": "2006-06-28", "close": 0.85, "volume": 3111660.0}, {"date": "2006-06-29", "close": 0.865, "volume": 909250.0}, {"date": "2006-06-30", "close": 0.95, "volume": 5999480.0}, {"date": "2006-07-03", "close": 0.955, "volume": 2988790.0}, {"date": "2006-07-04", "close": 0.96, "volume": 10481600.0}, {"date": "2006-07-10", "close": 1.05, "volume": 6060260.0}, {"date": "2006-07-11", "close": 1.095, "volume": 6016890.0}, {"date": "2006-07-12", "close": 1.04, "volume": 1333970.0}, {"date": "2006-07-13", "close": 1.01, "volume": 1304150.0}, {"date": "2006-07-14", "close": 0.941, "volume": 1493790.0}, {"date": "2006-07-19", "close": 0.984, "volume": 30550310.0}, {"date": "2006-07-20", "close": 1.01, "volume": 17136010.0}, {"date": "2006-07-21", "close": 1.015, "volume": 11123950.0}, {"date": "2006-07-24", "close": 0.998, "volume": 9042060.0}, {"date": "2006-07-25", "close": 1.021, "volume": 2012310.0}, {"date": "2006-07-26", "close": 1.0, "volume": 16202830.0}, {"date": "2006-07-27", "close": 1.037, "volume": 3498130.0}, {"date": "2006-07-28", "close": 1.025, "volume": 2253380.0}, {"date": "2006-07-31", "close": 1.03, "volume": 7089890.0}, {"date": "2006-08-01", "close": 1.058, "volume": 6875330.0}, {"date": "2006-08-02", "close": 1.044, "volume": 3232030.0}, {"date": "2006-08-03", "close": 1.055, "volume": 4426350.0}, {"date": "2006-08-04", "close": 1.035, "volume": 2442980.0}, {"date": "2006-08-07", "close": 1.036, "volume": 3301400.0}, {"date": "2006-08-08", "close": 1.008, "volume": 3150740.0}, {"date": "2006-08-09", "close": 1.0, "volume": 10160740.0}, {"date": "2006-08-10", "close": 1.018, "volume": 12451750.0}, {"date": "2006-08-11", "close": 1.055, "volume": 11621900.0}, {"date": "2006-08-14", "close": 1.073, "volume": 9634700.0}, {"date": "2006-08-15", "close": 1.045, "volume": 14793260.0}, {"date": "2006-08-16", "close": 1.025, "volume": 4783550.0}, {"date": "2006-08-17", "close": 1.02, "volume": 7151320.0}, {"date": "2006-08-18", "close": 1.008, "volume": 2161770.0}, {"date": "2006-08-21", "close": 1.009, "volume": 592270.0}, {"date": "2006-08-22", "close": 0.998, "volume": 1781650.0}, {"date": "2006-08-23", "close": 0.965, "volume": 11241240.0}, {"date": "2006-08-24", "close": 0.95, "volume": 6546200.0}, {"date": "2006-08-25", "close": 0.979, "volume": 2202260.0}, {"date": "2006-08-28", "close": 0.975, "volume": 1391290.0}, {"date": "2006-08-29", "close": 0.99, "volume": 2426270.0}, {"date": "2006-08-30", "close": 0.973, "volume": 4080980.0}, {"date": "2006-08-31", "close": 0.989, "volume": 2290300.0}, {"date": "2006-09-01", "close": 0.965, "volume": 615810.0}, {"date": "2006-09-04", "close": 0.975, "volume": 1490960.0}, {"date": "2006-09-05", "close": 0.97, "volume": 459490.0}, {"date": "2006-09-06", "close": 0.933, "volume": 1976880.0}, {"date": "2006-09-07", "close": 0.905, "volume": 3884680.0}, {"date": "2006-09-08", "close": 0.882, "volume": 3477190.0}, {"date": "2006-09-11", "close": 0.854, "volume": 6594170.0}, {"date": "2006-09-12", "close": 0.805, "volume": 4268430.0}, {"date": "2006-09-13", "close": 0.825, "volume": 9530310.0}, {"date": "2006-09-14", "close": 0.85, "volume": 8973740.0}, {"date": "2006-09-15", "close": 0.81, "volume": 11253390.0}, {"date": "2006-09-18", "close": 0.84, "volume": 1863890.0}, {"date": "2006-09-19", "close": 0.82, "volume": 2764230.0}, {"date": "2006-09-20", "close": 0.825, "volume": 2935790.0}, {"date": "2006-09-21", "close": 0.82, "volume": 8813580.0}, {"date": "2006-09-22", "close": 0.801, "volume": 3745690.0}, {"date": "2006-09-25", "close": 0.815, "volume": 4241330.0}, {"date": "2006-09-26", "close": 0.805, "volume": 1505910.0}, {"date": "2006-09-27", "close": 0.833, "volume": 5048510.0}, {"date": "2006-09-28", "close": 0.83, "volume": 4239780.0}, {"date": "2006-09-29", "close": 0.83, "volume": 1524340.0}, {"date": "2006-10-02", "close": 0.849, "volume": 382070.0}, {"date": "2006-10-03", "close": 0.835, "volume": 2418990.0}, {"date": "2006-10-04", "close": 0.878, "volume": 4280400.0}, {"date": "2006-10-05", "close": 0.94, "volume": 9692060.0}, {"date": "2006-10-06", "close": 0.887, "volume": 23877210.0}, {"date": "2006-10-09", "close": 0.89, "volume": 799400.0}, {"date": "2006-10-10", "close": 0.887, "volume": 878220.0}, {"date": "2006-10-11", "close": 0.879, "volume": 1905810.0}, {"date": "2006-10-12", "close": 0.865, "volume": 1516970.0}, {"date": "2006-10-13", "close": 0.867, "volume": 1622710.0}, {"date": "2006-10-16", "close": 0.882, "volume": 1545380.0}, {"date": "2006-10-17", "close": 0.873, "volume": 1440720.0}, {"date": "2006-10-18", "close": 0.867, "volume": 3617980.0}, {"date": "2006-10-19", "close": 0.879, "volume": 3259190.0}, {"date": "2006-10-20", "close": 0.88, "volume": 660470.0}, {"date": "2006-10-23", "close": 0.891, "volume": 932630.0}, {"date": "2006-10-24", "close": 0.907, "volume": 4185130.0}, {"date": "2006-10-25", "close": 0.951, "volume": 2823350.0}, {"date": "2006-10-26", "close": 0.94, "volume": 2793370.0}, {"date": "2006-10-27", "close": 0.958, "volume": 2026780.0}, {"date": "2006-10-30", "close": 0.967, "volume": 1574090.0}, {"date": "2006-10-31", "close": 0.943, "volume": 926560.0}, {"date": "2006-11-01", "close": 0.973, "volume": 1939500.0}, {"date": "2006-11-02", "close": 0.951, "volume": 2490890.0}, {"date": "2006-11-03", "close": 0.953, "volume": 1166270.0}, {"date": "2006-11-06", "close": 0.975, "volume": 1956490.0}, {"date": "2006-11-07", "close": 0.965, "volume": 2561310.0}, {"date": "2006-11-08", "close": 0.937, "volume": 1420320.0}, {"date": "2006-11-09", "close": 0.915, "volume": 2305510.0}, {"date": "2006-11-10", "close": 0.913, "volume": 960150.0}, {"date": "2006-11-13", "close": 0.924, "volume": 1851870.0}, {"date": "2006-11-14", "close": 0.953, "volume": 2593930.0}, {"date": "2006-11-15", "close": 0.94, "volume": 3714930.0}, {"date": "2006-11-16", "close": 0.955, "volume": 2780850.0}, {"date": "2006-11-17", "close": 0.959, "volume": 6320210.0}, {"date": "2006-11-20", "close": 0.96, "volume": 5649520.0}, {"date": "2006-11-21", "close": 0.949, "volume": 12511080.0}, {"date": "2006-11-22", "close": 0.97, "volume": 13673910.0}, {"date": "2006-11-23", "close": 0.97, "volume": 2707020.0}, {"date": "2006-11-24", "close": 0.96, "volume": 1876870.0}, {"date": "2006-11-27", "close": 0.968, "volume": 831020.0}, {"date": "2006-11-28", "close": 0.959, "volume": 5977800.0}, {"date": "2006-11-29", "close": 1.05, "volume": 146238040.0}, {"date": "2006-11-30", "close": 1.076, "volume": 16382340.0}, {"date": "2006-12-01", "close": 1.09, "volume": 9033410.0}, {"date": "2006-12-04", "close": 1.068, "volume": 2248020.0}, {"date": "2006-12-05", "close": 1.075, "volume": 3465190.0}, {"date": "2006-12-06", "close": 1.083, "volume": 3839370.0}, {"date": "2006-12-07", "close": 1.083, "volume": 1034900.0}, {"date": "2006-12-08", "close": 1.07, "volume": 3230220.0}, {"date": "2006-12-11", "close": 1.07, "volume": 1867770.0}, {"date": "2006-12-12", "close": 1.07, "volume": 867210.0}, {"date": "2006-12-13", "close": 1.145, "volume": 10852250.0}, {"date": "2006-12-14", "close": 1.227, "volume": 11850030.0}, {"date": "2006-12-15", "close": 1.28, "volume": 10768820.0}, {"date": "2006-12-18", "close": 1.31, "volume": 8448910.0}, {"date": "2006-12-19", "close": 1.232, "volume": 2735210.0}, {"date": "2006-12-20", "close": 1.255, "volume": 2586180.0}, {"date": "2006-12-21", "close": 1.26, "volume": 5188530.0}, {"date": "2006-12-22", "close": 1.302, "volume": 1859700.0}, {"date": "2006-12-27", "close": 1.333, "volume": 521950.0}, {"date": "2006-12-28", "close": 1.323, "volume": 2342950.0}, {"date": "2006-12-29", "close": 1.327, "volume": 312000.0}, {"date": "2007-01-02", "close": 1.314, "volume": 509660.0}, {"date": "2007-01-03", "close": 1.311, "volume": 1362000.0}, {"date": "2007-01-04", "close": 1.336, "volume": 3797960.0}, {"date": "2007-01-05", "close": 1.346, "volume": 3191370.0}, {"date": "2007-01-08", "close": 1.324, "volume": 2976100.0}, {"date": "2007-01-09", "close": 1.365, "volume": 2694710.0}, {"date": "2007-01-10", "close": 1.415, "volume": 6030210.0}, {"date": "2007-01-11", "close": 1.48, "volume": 11189490.0}, {"date": "2007-01-12", "close": 1.479, "volume": 7866890.0}, {"date": "2007-01-15", "close": 1.459, "volume": 1699060.0}, {"date": "2007-01-16", "close": 1.462, "volume": 1707590.0}, {"date": "2007-01-17", "close": 1.475, "volume": 2303390.0}, {"date": "2007-01-18", "close": 1.467, "volume": 1695700.0}, {"date": "2007-01-19", "close": 1.45, "volume": 708600.0}, {"date": "2007-01-22", "close": 1.475, "volume": 2087180.0}, {"date": "2007-01-23", "close": 1.489, "volume": 1235920.0}, {"date": "2007-01-24", "close": 1.497, "volume": 1970060.0}, {"date": "2007-01-25", "close": 1.496, "volume": 686820.0}, {"date": "2007-01-29", "close": 1.495, "volume": 11031900.0}, {"date": "2007-01-30", "close": 1.527, "volume": 3535460.0}, {"date": "2007-01-31", "close": 1.535, "volume": 2549270.0}, {"date": "2007-02-01", "close": 1.585, "volume": 4859860.0}, {"date": "2007-02-02", "close": 1.6, "volume": 5577850.0}, {"date": "2007-02-05", "close": 1.599, "volume": 1370710.0}, {"date": "2007-02-06", "close": 1.585, "volume": 375860.0}, {"date": "2007-02-07", "close": 1.575, "volume": 1286030.0}, {"date": "2007-02-08", "close": 1.579, "volume": 2195090.0}, {"date": "2007-02-09", "close": 1.577, "volume": 735730.0}, {"date": "2007-02-12", "close": 1.595, "volume": 1577150.0}, {"date": "2007-02-13", "close": 1.6, "volume": 4783860.0}, {"date": "2007-02-14", "close": 1.633, "volume": 2567620.0}, {"date": "2007-02-15", "close": 1.73, "volume": 3901030.0}, {"date": "2007-02-16", "close": 1.7, "volume": 1573180.0}, {"date": "2007-02-19", "close": 1.74, "volume": 4847570.0}, {"date": "2007-02-20", "close": 1.745, "volume": 4355070.0}, {"date": "2007-02-21", "close": 1.751, "volume": 3209630.0}, {"date": "2007-02-22", "close": 1.758, "volume": 2497610.0}, {"date": "2007-02-23", "close": 1.72, "volume": 3107460.0}, {"date": "2007-02-26", "close": 1.76, "volume": 4918290.0}, {"date": "2007-02-27", "close": 1.825, "volume": 8629370.0}, {"date": "2007-02-28", "close": 1.702, "volume": 6250830.0}, {"date": "2007-03-01", "close": 1.8, "volume": 5111760.0}, {"date": "2007-03-02", "close": 1.818, "volume": 3660830.0}, {"date": "2007-03-05", "close": 1.735, "volume": 3199860.0}, {"date": "2007-03-06", "close": 1.688, "volume": 4865860.0}, {"date": "2007-03-07", "close": 1.81, "volume": 4524170.0}, {"date": "2007-03-08", "close": 1.765, "volume": 810950.0}, {"date": "2007-03-09", "close": 1.75, "volume": 2545530.0}, {"date": "2007-03-12", "close": 1.805, "volume": 2906720.0}, {"date": "2007-03-13", "close": 1.775, "volume": 3867240.0}, {"date": "2007-03-14", "close": 1.748, "volume": 4053340.0}, {"date": "2007-03-15", "close": 1.9, "volume": 9758340.0}, {"date": "2007-03-16", "close": 2.02, "volume": 16353690.0}, {"date": "2007-03-19", "close": 2.05, "volume": 5714830.0}, {"date": "2007-03-20", "close": 2.1, "volume": 4676730.0}, {"date": "2007-03-21", "close": 2.24, "volume": 8759460.0}, {"date": "2007-03-22", "close": 2.27, "volume": 7744740.0}, {"date": "2007-03-27", "close": 2.365, "volume": 8015100.0}, {"date": "2007-03-28", "close": 2.31, "volume": 5685760.0}, {"date": "2007-03-29", "close": 2.147, "volume": 5885920.0}, {"date": "2007-03-30", "close": 2.019, "volume": 7190380.0}, {"date": "2007-04-02", "close": 2.133, "volume": 8326070.0}, {"date": "2007-04-03", "close": 2.14, "volume": 2943410.0}, {"date": "2007-04-04", "close": 2.299, "volume": 5550730.0}, {"date": "2007-04-05", "close": 2.255, "volume": 2503420.0}, {"date": "2007-04-10", "close": 2.25, "volume": 2103340.0}, {"date": "2007-04-11", "close": 2.264, "volume": 3022190.0}, {"date": "2007-04-12", "close": 2.25, "volume": 2024380.0}, {"date": "2007-04-13", "close": 2.24, "volume": 1694030.0}, {"date": "2007-04-16", "close": 2.33, "volume": 3036880.0}, {"date": "2007-04-17", "close": 2.27, "volume": 3299650.0}, {"date": "2007-04-18", "close": 2.24, "volume": 3068510.0}, {"date": "2007-04-19", "close": 2.234, "volume": 2373640.0}, {"date": "2007-04-20", "close": 2.3, "volume": 1137050.0}, {"date": "2007-04-23", "close": 2.31, "volume": 821130.0}, {"date": "2007-04-24", "close": 2.216, "volume": 1771580.0}, {"date": "2007-04-26", "close": 2.22, "volume": 4861200.0}, {"date": "2007-04-27", "close": 2.234, "volume": 4761100.0}, {"date": "2007-04-30", "close": 2.247, "volume": 4868870.0}, {"date": "2007-05-01", "close": 2.225, "volume": 5568670.0}, {"date": "2007-05-02", "close": 2.25, "volume": 1647070.0}, {"date": "2007-05-03", "close": 2.275, "volume": 2571700.0}, {"date": "2007-05-04", "close": 2.404, "volume": 5188550.0}, {"date": "2007-05-07", "close": 2.593, "volume": 4232940.0}, {"date": "2007-05-08", "close": 2.625, "volume": 6079340.0}, {"date": "2007-05-09", "close": 2.715, "volume": 4374860.0}, {"date": "2007-05-10", "close": 2.811, "volume": 10401480.0}, {"date": "2007-05-11", "close": 2.922, "volume": 9510200.0}, {"date": "2007-05-14", "close": 3.238, "volume": 9159600.0}, {"date": "2007-05-15", "close": 3.23, "volume": 5252760.0}, {"date": "2007-05-16", "close": 3.35, "volume": 7272290.0}, {"date": "2007-05-17", "close": 3.74, "volume": 7756880.0}, {"date": "2007-05-18", "close": 3.445, "volume": 6028850.0}, {"date": "2007-05-21", "close": 3.34, "volume": 8010580.0}, {"date": "2007-05-22", "close": 3.4, "volume": 6686470.0}, {"date": "2007-05-23", "close": 3.375, "volume": 2928360.0}, {"date": "2007-05-24", "close": 3.209, "volume": 4363550.0}, {"date": "2007-05-25", "close": 3.3, "volume": 12132940.0}, {"date": "2007-05-28", "close": 3.437, "volume": 5551510.0}, {"date": "2007-05-29", "close": 3.655, "volume": 9700830.0}, {"date": "2007-05-30", "close": 3.585, "volume": 8445250.0}, {"date": "2007-05-31", "close": 3.8, "volume": 54803900.0}, {"date": "2007-06-01", "close": 3.95, "volume": 29507930.0}, {"date": "2007-06-04", "close": 4.108, "volume": 7526210.0}, {"date": "2007-06-05", "close": 3.986, "volume": 7338160.0}, {"date": "2007-06-06", "close": 3.873, "volume": 8421170.0}, {"date": "2007-06-07", "close": 3.65, "volume": 13057050.0}, {"date": "2007-06-08", "close": 3.6, "volume": 13815620.0}, {"date": "2007-06-12", "close": 3.579, "volume": 5120690.0}, {"date": "2007-06-13", "close": 3.41, "volume": 5360020.0}, {"date": "2007-06-14", "close": 3.495, "volume": 5361680.0}, {"date": "2007-06-18", "close": 3.62, "volume": 5505700.0}, {"date": "2007-06-19", "close": 3.515, "volume": 2914370.0}, {"date": "2007-06-20", "close": 3.576, "volume": 5323890.0}, {"date": "2007-06-21", "close": 3.734, "volume": 7037980.0}, {"date": "2007-06-22", "close": 3.735, "volume": 5190160.0}, {"date": "2007-06-25", "close": 3.65, "volume": 3584870.0}, {"date": "2007-06-26", "close": 3.54, "volume": 3738190.0}, {"date": "2007-06-27", "close": 3.24, "volume": 14870160.0}, {"date": "2007-06-28", "close": 3.35, "volume": 3957180.0}, {"date": "2007-06-29", "close": 3.38, "volume": 4139420.0}, {"date": "2007-07-02", "close": 3.43, "volume": 1589660.0}, {"date": "2007-07-03", "close": 3.625, "volume": 6116010.0}, {"date": "2007-07-04", "close": 3.73, "volume": 3685720.0}, {"date": "2007-07-05", "close": 3.755, "volume": 2170630.0}, {"date": "2007-07-06", "close": 3.75, "volume": 2059370.0}, {"date": "2007-07-09", "close": 3.75, "volume": 1281940.0}, {"date": "2007-07-10", "close": 3.922, "volume": 6167230.0}, {"date": "2007-07-11", "close": 3.978, "volume": 8403000.0}, {"date": "2007-07-12", "close": 3.95, "volume": 2855150.0}, {"date": "2007-07-18", "close": 3.825, "volume": 13562140.0}, {"date": "2007-07-19", "close": 3.93, "volume": 6141780.0}, {"date": "2007-07-20", "close": 3.91, "volume": 7772200.0}, {"date": "2007-07-23", "close": 3.761, "volume": 4461830.0}, {"date": "2007-07-24", "close": 3.75, "volume": 4290800.0}, {"date": "2007-07-25", "close": 3.638, "volume": 5729680.0}, {"date": "2007-07-26", "close": 3.525, "volume": 11770860.0}, {"date": "2007-07-27", "close": 3.215, "volume": 16903580.0}, {"date": "2007-07-30", "close": 3.215, "volume": 11977640.0}, {"date": "2007-07-31", "close": 3.303, "volume": 5895730.0}, {"date": "2007-08-01", "close": 3.004, "volume": 7876800.0}, {"date": "2007-08-02", "close": 3.15, "volume": 4880380.0}, {"date": "2007-08-03", "close": 3.09, "volume": 5715570.0}, {"date": "2007-08-06", "close": 2.945, "volume": 18917470.0}, {"date": "2007-08-07", "close": 3.023, "volume": 9078940.0}, {"date": "2007-08-08", "close": 3.115, "volume": 10015490.0}, {"date": "2007-08-09", "close": 3.325, "volume": 8499810.0}, {"date": "2007-08-10", "close": 3.129, "volume": 6668150.0}, {"date": "2007-08-13", "close": 3.22, "volume": 3066370.0}, {"date": "2007-08-14", "close": 3.12, "volume": 3476120.0}, {"date": "2007-08-15", "close": 2.862, "volume": 7599390.0}, {"date": "2007-08-16", "close": 2.725, "volume": 15708710.0}, {"date": "2007-08-17", "close": 2.65, "volume": 13102480.0}, {"date": "2007-08-20", "close": 2.995, "volume": 11299020.0}, {"date": "2007-08-21", "close": 3.0, "volume": 6110070.0}, {"date": "2007-08-22", "close": 2.95, "volume": 6065290.0}, {"date": "2007-08-23", "close": 3.24, "volume": 12009690.0}, {"date": "2007-08-24", "close": 3.075, "volume": 5397120.0}, {"date": "2007-08-27", "close": 3.2, "volume": 5028740.0}, {"date": "2007-08-28", "close": 3.167, "volume": 3304900.0}, {"date": "2007-08-29", "close": 3.077, "volume": 3201170.0}, {"date": "2007-08-30", "close": 3.226, "volume": 3860390.0}, {"date": "2007-08-31", "close": 3.4, "volume": 7997060.0}, {"date": "2007-09-03", "close": 3.58, "volume": 5619710.0}, {"date": "2007-09-04", "close": 3.649, "volume": 3818170.0}, {"date": "2007-09-05", "close": 3.737, "volume": 9196520.0}, {"date": "2007-09-06", "close": 3.71, "volume": 4084460.0}, {"date": "2007-09-07", "close": 3.775, "volume": 2504620.0}, {"date": "2007-09-10", "close": 3.63, "volume": 2787340.0}, {"date": "2007-09-11", "close": 3.775, "volume": 3692680.0}, {"date": "2007-09-12", "close": 3.874, "volume": 6048330.0}, {"date": "2007-09-13", "close": 3.87, "volume": 4027050.0}, {"date": "2007-09-14", "close": 3.919, "volume": 2516080.0}, {"date": "2007-09-17", "close": 3.921, "volume": 1166820.0}, {"date": "2007-09-18", "close": 3.829, "volume": 3722750.0}, {"date": "2007-09-19", "close": 4.15, "volume": 10390780.0}, {"date": "2007-09-20", "close": 4.26, "volume": 11105350.0}, {"date": "2007-09-21", "close": 4.261, "volume": 6665880.0}, {"date": "2007-09-24", "close": 4.597, "volume": 5157530.0}, {"date": "2007-09-25", "close": 4.665, "volume": 5153540.0}, {"date": "2007-09-26", "close": 4.85, "volume": 5151600.0}, {"date": "2007-09-27", "close": 4.968, "volume": 4286970.0}, {"date": "2007-09-28", "close": 4.769, "volume": 7013870.0}, {"date": "2007-10-01", "close": 4.84, "volume": 2837760.0}, {"date": "2007-10-02", "close": 4.915, "volume": 5218740.0}, {"date": "2007-10-03", "close": 5.05, "volume": 5748840.0}, {"date": "2007-10-04", "close": 4.9, "volume": 3903910.0}, {"date": "2007-10-05", "close": 4.971, "volume": 3053460.0}, {"date": "2007-10-08", "close": 5.395, "volume": 5214830.0}, {"date": "2007-10-09", "close": 5.36, "volume": 7483730.0}, {"date": "2007-10-10", "close": 5.278, "volume": 6101530.0}, {"date": "2007-10-11", "close": 5.249, "volume": 5154830.0}, {"date": "2007-10-12", "close": 5.21, "volume": 4696620.0}, {"date": "2007-10-15", "close": 5.08, "volume": 3746170.0}, {"date": "2007-10-16", "close": 5.02, "volume": 6862150.0}, {"date": "2007-10-17", "close": 4.948, "volume": 7792920.0}, {"date": "2007-10-18", "close": 5.068, "volume": 5429810.0}, {"date": "2007-10-19", "close": 4.9, "volume": 5371350.0}, {"date": "2007-10-22", "close": 4.62, "volume": 6280260.0}, {"date": "2007-10-23", "close": 4.9, "volume": 4490090.0}, {"date": "2007-10-24", "close": 4.851, "volume": 4697950.0}, {"date": "2007-10-25", "close": 4.729, "volume": 5644670.0}, {"date": "2007-10-26", "close": 4.93, "volume": 2352080.0}, {"date": "2007-10-29", "close": 5.2, "volume": 3668060.0}, {"date": "2007-10-30", "close": 5.165, "volume": 3530060.0}, {"date": "2007-10-31", "close": 5.0, "volume": 5805590.0}, {"date": "2007-11-01", "close": 5.03, "volume": 3523710.0}, {"date": "2007-11-02", "close": 4.922, "volume": 3018980.0}, {"date": "2007-11-05", "close": 4.73, "volume": 4941260.0}, {"date": "2007-11-06", "close": 4.74, "volume": 2548030.0}, {"date": "2007-11-07", "close": 4.85, "volume": 3520860.0}, {"date": "2007-11-08", "close": 4.451, "volume": 7711570.0}, {"date": "2007-11-09", "close": 5.055, "volume": 14517680.0}, {"date": "2007-11-12", "close": 5.095, "volume": 6449610.0}, {"date": "2007-11-13", "close": 4.917, "volume": 5764700.0}, {"date": "2007-11-14", "close": 5.153, "volume": 5586500.0}, {"date": "2007-11-15", "close": 6.12, "volume": 17760960.0}, {"date": "2007-11-16", "close": 5.85, "volume": 14683160.0}, {"date": "2007-11-19", "close": 5.95, "volume": 7032660.0}, {"date": "2007-11-20", "close": 5.656, "volume": 7774210.0}, {"date": "2007-11-21", "close": 5.5, "volume": 4950290.0}, {"date": "2007-11-22", "close": 5.57, "volume": 10925820.0}, {"date": "2007-11-23", "close": 5.481, "volume": 5477760.0}, {"date": "2007-11-26", "close": 5.664, "volume": 4018960.0}, {"date": "2007-11-27", "close": 5.435, "volume": 4675220.0}, {"date": "2007-11-28", "close": 5.165, "volume": 6060780.0}, {"date": "2007-11-29", "close": 5.44, "volume": 4840560.0}, {"date": "2007-11-30", "close": 5.66, "volume": 5611260.0}, {"date": "2007-12-03", "close": 5.65, "volume": 2914270.0}, {"date": "2007-12-04", "close": 5.6, "volume": 3951430.0}, {"date": "2007-12-05", "close": 5.501, "volume": 4420010.0}, {"date": "2007-12-06", "close": 5.62, "volume": 3533150.0}, {"date": "2007-12-07", "close": 5.675, "volume": 5780770.0}, {"date": "2007-12-10", "close": 5.873, "volume": 9014660.0}, {"date": "2007-12-11", "close": 6.2, "volume": 12018540.0}, {"date": "2007-12-12", "close": 6.096, "volume": 6072440.0}, {"date": "2007-12-13", "close": 6.347, "volume": 7866370.0}, {"date": "2007-12-14", "close": 6.25, "volume": 7328960.0}, {"date": "2007-12-17", "close": 6.209, "volume": 4242360.0}, {"date": "2007-12-18", "close": 5.95, "volume": 7282700.0}, {"date": "2008-01-07", "close": 6.68, "volume": 6972970.0}, {"date": "2008-01-08", "close": 6.6, "volume": 4690174.0}, {"date": "2008-01-09", "close": 6.47, "volume": 10339404.0}, {"date": "2008-01-10", "close": 6.19, "volume": 10216700.0}, {"date": "2008-01-11", "close": 6.59, "volume": 18071831.0}, {"date": "2008-01-14", "close": 6.53, "volume": 6728229.0}, {"date": "2008-01-15", "close": 6.75, "volume": 8512589.0}, {"date": "2008-01-16", "close": 6.55, "volume": 6823223.0}, {"date": "2008-01-17", "close": 6.59, "volume": 7929026.0}, {"date": "2008-01-18", "close": 6.22, "volume": 7836129.0}, {"date": "2008-01-21", "close": 5.7, "volume": 6708659.0}, {"date": "2008-01-22", "close": 5.0, "volume": 14307421.0}, {"date": "2008-01-23", "close": 5.7, "volume": 11338931.0}, {"date": "2008-01-24", "close": 5.64, "volume": 4889149.0}, {"date": "2008-01-25", "close": 6.3, "volume": 7660498.0}, {"date": "2008-01-29", "close": 6.38, "volume": 7449002.0}, {"date": "2008-01-30", "close": 6.0, "volume": 3806522.0}, {"date": "2008-01-31", "close": 6.17, "volume": 7292130.0}, {"date": "2008-02-01", "close": 6.5, "volume": 4884882.0}, {"date": "2008-02-04", "close": 7.18, "volume": 10754267.0}, {"date": "2008-02-05", "close": 7.37, "volume": 7229111.0}, {"date": "2008-02-06", "close": 7.21, "volume": 7237187.0}, {"date": "2008-02-07", "close": 7.3, "volume": 4236913.0}, {"date": "2008-02-08", "close": 7.52, "volume": 4001238.0}, {"date": "2008-02-11", "close": 6.94, "volume": 5735717.0}, {"date": "2008-02-12", "close": 6.96, "volume": 6095436.0}, {"date": "2008-02-13", "close": 7.05, "volume": 4625507.0}, {"date": "2008-02-14", "close": 7.5, "volume": 5063288.0}, {"date": "2008-02-15", "close": 7.15, "volume": 3238800.0}, {"date": "2008-02-18", "close": 7.52, "volume": 3681384.0}, {"date": "2008-02-19", "close": 7.45, "volume": 6095575.0}, {"date": "2008-02-20", "close": 7.05, "volume": 6238073.0}, {"date": "2008-02-21", "close": 7.54, "volume": 6027239.0}, {"date": "2008-02-22", "close": 7.5, "volume": 4420912.0}, {"date": "2008-02-25", "close": 7.95, "volume": 5830888.0}, {"date": "2008-02-26", "close": 8.22, "volume": 5112623.0}, {"date": "2008-02-27", "close": 8.25, "volume": 5040393.0}, {"date": "2008-02-28", "close": 8.22, "volume": 4837640.0}, {"date": "2008-02-29", "close": 7.85, "volume": 5567144.0}, {"date": "2008-03-03", "close": 8.0, "volume": 4396929.0}, {"date": "2008-03-04", "close": 7.63, "volume": 6290149.0}, {"date": "2008-03-05", "close": 7.7, "volume": 3735976.0}, {"date": "2008-03-06", "close": 8.28, "volume": 7384321.0}, {"date": "2008-03-07", "close": 8.17, "volume": 6664677.0}, {"date": "2008-03-10", "close": 8.03, "volume": 4826429.0}, {"date": "2008-03-11", "close": 7.39, "volume": 11202639.0}, {"date": "2008-03-12", "close": 7.65, "volume": 7355281.0}, {"date": "2008-03-13", "close": 7.41, "volume": 6346030.0}, {"date": "2008-03-14", "close": 7.39, "volume": 5550988.0}, {"date": "2008-03-17", "close": 7.38, "volume": 4857790.0}, {"date": "2008-03-18", "close": 6.8, "volume": 10724573.0}, {"date": "2008-03-19", "close": 6.95, "volume": 20062841.0}, {"date": "2008-03-20", "close": 6.0, "volume": 29328320.0}, {"date": "2008-03-25", "close": 6.5, "volume": 8563111.0}, {"date": "2008-03-26", "close": 6.72, "volume": 7337952.0}, {"date": "2008-03-27", "close": 6.89, "volume": 7921660.0}, {"date": "2008-03-28", "close": 6.58, "volume": 10591914.0}, {"date": "2008-03-31", "close": 6.51, "volume": 4209352.0}, {"date": "2008-04-01", "close": 6.57, "volume": 5364942.0}, {"date": "2008-04-02", "close": 6.66, "volume": 6118788.0}, {"date": "2008-04-03", "close": 6.55, "volume": 5059626.0}, {"date": "2008-04-04", "close": 6.98, "volume": 8886657.0}, {"date": "2008-04-07", "close": 7.47, "volume": 7450867.0}, {"date": "2008-04-08", "close": 7.24, "volume": 8363023.0}, {"date": "2008-04-09", "close": 7.1, "volume": 4580672.0}, {"date": "2008-04-10", "close": 7.0, "volume": 6299899.0}, {"date": "2008-04-11", "close": 6.76, "volume": 7369598.0}, {"date": "2008-04-14", "close": 6.84, "volume": 3951371.0}, {"date": "2008-04-15", "close": 7.08, "volume": 4243705.0}, {"date": "2008-04-16", "close": 7.29, "volume": 3406415.0}, {"date": "2008-04-17", "close": 7.25, "volume": 3733363.0}, {"date": "2008-04-18", "close": 7.18, "volume": 3150558.0}, {"date": "2008-04-21", "close": 7.27, "volume": 4595652.0}, {"date": "2008-04-22", "close": 7.09, "volume": 2502891.0}, {"date": "2008-04-23", "close": 7.43, "volume": 4146365.0}, {"date": "2008-04-24", "close": 7.6, "volume": 5423310.0}, {"date": "2008-04-28", "close": 7.47, "volume": 3330899.0}, {"date": "2008-04-29", "close": 7.62, "volume": 2481775.0}, {"date": "2008-04-30", "close": 7.41, "volume": 11385154.0}, {"date": "2008-05-01", "close": 7.79, "volume": 3802548.0}, {"date": "2008-05-02", "close": 8.21, "volume": 7411238.0}, {"date": "2008-05-05", "close": 8.44, "volume": 4605072.0}, {"date": "2008-05-06", "close": 8.63, "volume": 4311722.0}, {"date": "2008-05-07", "close": 9.39, "volume": 10432656.0}, {"date": "2008-05-08", "close": 9.09, "volume": 6792351.0}, {"date": "2008-05-09", "close": 9.18, "volume": 4863671.0}, {"date": "2008-05-12", "close": 9.27, "volume": 5927968.0}, {"date": "2008-05-13", "close": 9.4, "volume": 6759349.0}, {"date": "2008-05-14", "close": 9.35, "volume": 7062223.0}, {"date": "2008-05-15", "close": 9.24, "volume": 8494766.0}, {"date": "2008-05-16", "close": 9.29, "volume": 6621178.0}, {"date": "2008-05-19", "close": 9.62, "volume": 7511271.0}, {"date": "2008-05-20", "close": 9.27, "volume": 6379587.0}, {"date": "2008-05-21", "close": 9.24, "volume": 7913076.0}, {"date": "2008-05-22", "close": 9.7, "volume": 10442078.0}, {"date": "2008-05-23", "close": 9.56, "volume": 7557358.0}, {"date": "2008-05-26", "close": 9.9, "volume": 4816041.0}, {"date": "2008-05-27", "close": 10.59, "volume": 7717278.0}, {"date": "2008-05-28", "close": 10.32, "volume": 7422055.0}, {"date": "2008-05-29", "close": 10.63, "volume": 6832213.0}, {"date": "2008-05-30", "close": 10.65, "volume": 10753607.0}, {"date": "2008-06-02", "close": 11.24, "volume": 4245346.0}, {"date": "2008-06-03", "close": 11.74, "volume": 9974126.0}, {"date": "2008-06-04", "close": 10.71, "volume": 10743871.0}, {"date": "2008-06-05", "close": 10.35, "volume": 8747242.0}, {"date": "2008-06-06", "close": 10.0, "volume": 7334660.0}, {"date": "2008-06-10", "close": 9.8, "volume": 7467612.0}, {"date": "2008-06-11", "close": 9.68, "volume": 5737984.0}, {"date": "2008-06-12", "close": 9.4, "volume": 5025146.0}, {"date": "2008-06-13", "close": 9.91, "volume": 4193814.0}, {"date": "2008-06-16", "close": 10.31, "volume": 3863647.0}, {"date": "2008-06-17", "close": 10.45, "volume": 6967403.0}, {"date": "2008-06-18", "close": 10.97, "volume": 7941042.0}, {"date": "2008-06-19", "close": 11.45, "volume": 10425964.0}, {"date": "2008-06-20", "close": 10.8, "volume": 5924587.0}, {"date": "2008-06-23", "close": 11.71, "volume": 6552952.0}, {"date": "2008-06-24", "close": 12.78, "volume": 10895585.0}, {"date": "2008-06-25", "close": 12.0, "volume": 9477656.0}, {"date": "2008-06-26", "close": 12.12, "volume": 7425212.0}, {"date": "2008-06-27", "close": 12.13, "volume": 5714309.0}, {"date": "2008-06-30", "close": 11.9, "volume": 6128081.0}, {"date": "2008-07-01", "close": 11.4, "volume": 5597847.0}, {"date": "2008-07-02", "close": 10.8, "volume": 6671343.0}, {"date": "2008-07-03", "close": 9.5, "volume": 12329060.0}, {"date": "2008-07-04", "close": 9.76, "volume": 5578310.0}, {"date": "2008-07-07", "close": 9.36, "volume": 6603093.0}, {"date": "2008-07-08", "close": 9.12, "volume": 6059638.0}, {"date": "2008-07-09", "close": 9.13, "volume": 9477828.0}, {"date": "2008-07-10", "close": 9.24, "volume": 8282173.0}, {"date": "2008-07-11", "close": 9.9, "volume": 5254265.0}, {"date": "2008-07-14", "close": 9.38, "volume": 5364885.0}, {"date": "2008-07-15", "close": 8.97, "volume": 6088601.0}, {"date": "2008-07-16", "close": 8.82, "volume": 8674807.0}, {"date": "2008-07-17", "close": 8.82, "volume": 10467369.0}, {"date": "2008-07-18", "close": 8.12, "volume": 9604248.0}, {"date": "2008-07-21", "close": 9.13, "volume": 7015673.0}, {"date": "2008-07-22", "close": 8.77, "volume": 4575886.0}, {"date": "2008-07-23", "close": 8.69, "volume": 7112445.0}, {"date": "2008-07-24", "close": 8.43, "volume": 6639099.0}, {"date": "2008-07-25", "close": 8.1, "volume": 8292604.0}, {"date": "2008-07-28", "close": 8.02, "volume": 7530197.0}, {"date": "2008-07-29", "close": 7.95, "volume": 4688687.0}, {"date": "2008-07-30", "close": 8.4, "volume": 13574714.0}, {"date": "2008-07-31", "close": 8.7, "volume": 43513487.0}, {"date": "2008-08-01", "close": 8.27, "volume": 9431353.0}, {"date": "2008-08-04", "close": 8.0, "volume": 7832624.0}, {"date": "2008-08-05", "close": 7.5, "volume": 13078269.0}, {"date": "2008-08-06", "close": 8.11, "volume": 7816015.0}, {"date": "2008-08-07", "close": 7.72, "volume": 8173532.0}, {"date": "2008-08-08", "close": 7.83, "volume": 10978651.0}, {"date": "2008-08-11", "close": 7.87, "volume": 4003359.0}, {"date": "2008-08-12", "close": 7.56, "volume": 6541905.0}, {"date": "2008-08-13", "close": 7.17, "volume": 7264219.0}, {"date": "2008-08-14", "close": 7.71, "volume": 9068123.0}, {"date": "2008-08-15", "close": 7.5, "volume": 5890253.0}, {"date": "2008-08-18", "close": 7.65, "volume": 4094888.0}, {"date": "2008-08-19", "close": 7.15, "volume": 5398856.0}, {"date": "2008-08-20", "close": 7.3, "volume": 6442211.0}, {"date": "2008-08-21", "close": 7.16, "volume": 4955309.0}, {"date": "2008-08-22", "close": 7.34, "volume": 6383133.0}, {"date": "2008-08-25", "close": 7.59, "volume": 5200265.0}, {"date": "2008-08-26", "close": 7.57, "volume": 3406378.0}, {"date": "2008-08-27", "close": 7.39, "volume": 5130000.0}, {"date": "2008-08-28", "close": 7.4, "volume": 4434281.0}, {"date": "2008-08-29", "close": 7.65, "volume": 4711998.0}, {"date": "2008-09-01", "close": 7.63, "volume": 4982477.0}, {"date": "2008-09-02", "close": 7.95, "volume": 10852439.0}, {"date": "2008-09-03", "close": 7.14, "volume": 17308796.0}, {"date": "2008-09-04", "close": 6.89, "volume": 14982760.0}, {"date": "2008-09-05", "close": 6.39, "volume": 13727771.0}, {"date": "2008-09-08", "close": 7.1, "volume": 9976805.0}, {"date": "2008-09-09", "close": 6.5, "volume": 9783684.0}, {"date": "2008-09-10", "close": 6.19, "volume": 13888098.0}, {"date": "2008-09-11", "close": 5.88, "volume": 8401646.0}, {"date": "2008-09-12", "close": 5.91, "volume": 6300023.0}, {"date": "2008-09-15", "close": 5.83, "volume": 8464032.0}, {"date": "2008-09-16", "close": 5.59, "volume": 10384215.0}, {"date": "2008-09-17", "close": 5.22, "volume": 14822290.0}, {"date": "2008-09-18", "close": 5.2, "volume": 19578412.0}, {"date": "2008-09-19", "close": 5.7, "volume": 11990617.0}, {"date": "2008-09-22", "close": 7.15, "volume": 25124499.0}, {"date": "2008-09-23", "close": 6.51, "volume": 5160160.0}, {"date": "2008-09-24", "close": 6.46, "volume": 14919168.0}, {"date": "2008-09-25", "close": 6.21, "volume": 4425552.0}, {"date": "2008-09-26", "close": 5.98, "volume": 4669867.0}, {"date": "2008-09-29", "close": 5.6, "volume": 5681473.0}, {"date": "2008-09-30", "close": 4.66, "volume": 22047280.0}, {"date": "2008-10-01", "close": 5.31, "volume": 7576334.0}, {"date": "2008-10-02", "close": 4.85, "volume": 6373174.0}, {"date": "2008-10-03", "close": 4.97, "volume": 6967110.0}, {"date": "2008-10-06", "close": 4.41, "volume": 12537458.0}, {"date": "2008-10-07", "close": 4.23, "volume": 15615185.0}, {"date": "2008-10-08", "close": 3.62, "volume": 10233762.0}, {"date": "2008-10-09", "close": 3.3, "volume": 14773594.0}, {"date": "2008-10-10", "close": 2.68, "volume": 19506132.0}, {"date": "2008-10-13", "close": 2.82, "volume": 23627065.0}, {"date": "2008-10-14", "close": 4.37, "volume": 24847349.0}, {"date": "2008-10-15", "close": 3.45, "volume": 17124932.0}, {"date": "2008-10-16", "close": 3.1, "volume": 18336194.0}, {"date": "2008-10-17", "close": 2.94, "volume": 20271221.0}, {"date": "2008-10-20", "close": 3.0, "volume": 12508955.0}, {"date": "2008-10-21", "close": 3.21, "volume": 11330593.0}, {"date": "2008-10-22", "close": 3.1, "volume": 7596290.0}, {"date": "2008-10-23", "close": 2.91, "volume": 9872500.0}, {"date": "2008-10-24", "close": 2.85, "volume": 10942371.0}, {"date": "2008-10-27", "close": 2.8, "volume": 8557039.0}, {"date": "2008-10-28", "close": 2.91, "volume": 10689812.0}, {"date": "2008-10-29", "close": 3.05, "volume": 14411989.0}, {"date": "2008-10-30", "close": 3.14, "volume": 9169352.0}, {"date": "2008-10-31", "close": 2.95, "volume": 9121007.0}, {"date": "2008-11-03", "close": 2.98, "volume": 12269541.0}, {"date": "2008-11-04", "close": 2.94, "volume": 6408467.0}, {"date": "2008-11-05", "close": 3.04, "volume": 15425844.0}, {"date": "2008-11-06", "close": 2.71, "volume": 12035647.0}, {"date": "2008-11-07", "close": 2.6, "volume": 12196628.0}, {"date": "2008-11-10", "close": 2.45, "volume": 12394537.0}, {"date": "2008-11-11", "close": 2.28, "volume": 12979996.0}, {"date": "2008-11-12", "close": 2.03, "volume": 10926359.0}, {"date": "2008-11-13", "close": 1.88, "volume": 9752826.0}, {"date": "2008-11-14", "close": 1.9, "volume": 7677898.0}, {"date": "2008-11-17", "close": 1.855, "volume": 7665502.0}, {"date": "2008-11-18", "close": 1.61, "volume": 8452349.0}, {"date": "2008-11-19", "close": 1.355, "volume": 11984859.0}, {"date": "2008-11-20", "close": 1.29, "volume": 11553758.0}, {"date": "2008-11-21", "close": 1.8, "volume": 21386240.0}, {"date": "2008-11-24", "close": 1.695, "volume": 12999330.0}, {"date": "2008-11-25", "close": 2.05, "volume": 19305369.0}, {"date": "2008-11-26", "close": 1.72, "volume": 18263653.0}, {"date": "2008-11-27", "close": 1.84, "volume": 8455796.0}, {"date": "2008-11-28", "close": 2.06, "volume": 12460708.0}, {"date": "2008-12-01", "close": 2.5, "volume": 33065768.0}, {"date": "2008-12-02", "close": 2.5, "volume": 27622478.0}, {"date": "2008-12-03", "close": 2.71, "volume": 22055861.0}, {"date": "2008-12-04", "close": 2.46, "volume": 13384005.0}, {"date": "2008-12-05", "close": 2.23, "volume": 9642126.0}, {"date": "2008-12-08", "close": 2.18, "volume": 12517940.0}, {"date": "2008-12-09", "close": 2.34, "volume": 15264307.0}, {"date": "2008-12-10", "close": 2.73, "volume": 16667451.0}, {"date": "2008-12-11", "close": 2.72, "volume": 15701981.0}, {"date": "2008-12-12", "close": 2.42, "volume": 8520738.0}, {"date": "2008-12-15", "close": 2.63, "volume": 7291559.0}, {"date": "2008-12-16", "close": 2.36, "volume": 8324952.0}, {"date": "2008-12-17", "close": 2.47, "volume": 6900773.0}, {"date": "2008-12-18", "close": 2.36, "volume": 15749586.0}, {"date": "2008-12-19", "close": 2.16, "volume": 10762125.0}, {"date": "2008-12-22", "close": 1.715, "volume": 25779589.0}, {"date": "2008-12-23", "close": 1.81, "volume": 10876225.0}, {"date": "2008-12-24", "close": 1.805, "volume": 4594474.0}, {"date": "2008-12-29", "close": 1.85, "volume": 4504849.0}, {"date": "2008-12-30", "close": 1.88, "volume": 6127213.0}, {"date": "2008-12-31", "close": 1.93, "volume": 5100649.0}, {"date": "2009-01-02", "close": 2.01, "volume": 5613166.0}, {"date": "2009-01-05", "close": 2.1, "volume": 8180146.0}, {"date": "2009-01-06", "close": 2.14, "volume": 6325993.0}, {"date": "2009-01-07", "close": 2.27, "volume": 13568104.0}, {"date": "2009-01-08", "close": 2.09, "volume": 8708145.0}, {"date": "2009-01-09", "close": 2.07, "volume": 6686214.0}, {"date": "2009-01-12", "close": 2.0, "volume": 4792991.0}, {"date": "2009-01-13", "close": 1.925, "volume": 6784699.0}, {"date": "2009-01-14", "close": 2.05, "volume": 5394606.0}, {"date": "2009-01-15", "close": 1.93, "volume": 5846733.0}, {"date": "2009-01-16", "close": 1.98, "volume": 8343130.0}, {"date": "2009-01-19", "close": 2.01, "volume": 6017915.0}, {"date": "2009-01-20", "close": 1.825, "volume": 7693716.0}, {"date": "2009-01-21", "close": 1.9, "volume": 5826546.0}, {"date": "2009-01-22", "close": 1.87, "volume": 4680972.0}, {"date": "2009-01-23", "close": 1.745, "volume": 8063295.0}, {"date": "2009-01-27", "close": 1.725, "volume": 6789478.0}, {"date": "2009-01-28", "close": 1.69, "volume": 9025640.0}, {"date": "2009-01-29", "close": 1.73, "volume": 6064237.0}, {"date": "2009-01-30", "close": 1.77, "volume": 7461887.0}, {"date": "2009-02-02", "close": 1.95, "volume": 23879694.0}, {"date": "2009-02-03", "close": 1.92, "volume": 7404625.0}, {"date": "2009-02-04", "close": 2.01, "volume": 16307974.0}, {"date": "2009-02-05", "close": 2.2, "volume": 26996873.0}, {"date": "2009-02-06", "close": 2.32, "volume": 16747095.0}, {"date": "2009-02-09", "close": 2.57, "volume": 22527716.0}, {"date": "2009-02-10", "close": 2.47, "volume": 14987920.0}, {"date": "2009-02-11", "close": 2.42, "volume": 10713816.0}, {"date": "2009-02-12", "close": 2.56, "volume": 28360826.0}, {"date": "2009-02-13", "close": 2.81, "volume": 17786767.0}, {"date": "2009-02-16", "close": 2.66, "volume": 23866409.0}, {"date": "2009-02-17", "close": 2.66, "volume": 9206844.0}, {"date": "2009-02-18", "close": 2.99, "volume": 40603096.0}, {"date": "2009-02-19", "close": 2.9, "volume": 35729024.0}, {"date": "2009-02-20", "close": 2.83, "volume": 14578432.0}, {"date": "2009-02-26", "close": 2.56, "volume": 36465326.0}, {"date": "2009-02-27", "close": 2.65, "volume": 15042506.0}, {"date": "2009-03-02", "close": 2.45, "volume": 9946576.0}, {"date": "2009-03-03", "close": 2.32, "volume": 20554235.0}, {"date": "2009-03-04", "close": 2.49, "volume": 9384563.0}, {"date": "2009-03-05", "close": 2.52, "volume": 8655318.0}, {"date": "2009-03-06", "close": 2.5, "volume": 10381851.0}, {"date": "2009-03-09", "close": 2.54, "volume": 6697901.0}, {"date": "2009-03-10", "close": 2.38, "volume": 4990620.0}, {"date": "2009-03-11", "close": 2.45, "volume": 6766313.0}, {"date": "2009-03-12", "close": 2.39, "volume": 3805914.0}, {"date": "2009-03-13", "close": 2.36, "volume": 6061690.0}, {"date": "2009-03-16", "close": 2.31, "volume": 8078206.0}, {"date": "2009-03-17", "close": 2.42, "volume": 4845083.0}, {"date": "2009-03-18", "close": 2.27, "volume": 10049137.0}, {"date": "2009-03-19", "close": 2.32, "volume": 13972992.0}, {"date": "2009-03-20", "close": 2.18, "volume": 10965567.0}, {"date": "2009-03-23", "close": 2.3, "volume": 5644744.0}, {"date": "2009-03-24", "close": 2.27, "volume": 9465081.0}, {"date": "2009-03-25", "close": 2.27, "volume": 5322252.0}, {"date": "2009-03-26", "close": 2.47, "volume": 11399611.0}, {"date": "2009-03-27", "close": 2.6, "volume": 9903885.0}, {"date": "2009-03-30", "close": 2.49, "volume": 4430074.0}, {"date": "2009-03-31", "close": 2.55, "volume": 7616777.0}, {"date": "2009-04-01", "close": 2.58, "volume": 12160614.0}, {"date": "2009-04-02", "close": 2.61, "volume": 7523552.0}, {"date": "2009-04-03", "close": 2.5, "volume": 11394777.0}, {"date": "2009-04-06", "close": 2.45, "volume": 5987003.0}, {"date": "2009-04-07", "close": 2.34, "volume": 5271036.0}, {"date": "2009-04-08", "close": 2.29, "volume": 6946771.0}, {"date": "2009-04-09", "close": 2.39, "volume": 5340924.0}, {"date": "2009-04-14", "close": 2.5, "volume": 4144524.0}, {"date": "2009-04-15", "close": 2.43, "volume": 6436783.0}, {"date": "2009-04-16", "close": 2.55, "volume": 8446755.0}, {"date": "2009-04-17", "close": 2.53, "volume": 4099910.0}, {"date": "2009-04-20", "close": 2.75, "volume": 10787107.0}, {"date": "2009-04-21", "close": 2.52, "volume": 9510975.0}, {"date": "2009-04-22", "close": 2.57, "volume": 8180806.0}, {"date": "2009-04-23", "close": 2.62, "volume": 4775490.0}, {"date": "2009-04-24", "close": 2.52, "volume": 3699245.0}, {"date": "2009-04-27", "close": 2.49, "volume": 3984545.0}, {"date": "2009-04-28", "close": 2.42, "volume": 4358703.0}, {"date": "2009-04-29", "close": 2.32, "volume": 9067398.0}, {"date": "2009-04-30", "close": 2.36, "volume": 10215229.0}, {"date": "2009-05-01", "close": 2.34, "volume": 2443820.0}, {"date": "2009-05-04", "close": 2.52, "volume": 5956010.0}, {"date": "2009-05-05", "close": 2.48, "volume": 5632668.0}, {"date": "2009-05-06", "close": 2.4, "volume": 3775781.0}, {"date": "2009-05-07", "close": 2.48, "volume": 5208361.0}, {"date": "2009-05-08", "close": 2.64, "volume": 12974098.0}, {"date": "2009-05-11", "close": 3.07, "volume": 30508493.0}, {"date": "2009-05-12", "close": 2.88, "volume": 15348572.0}, {"date": "2009-05-13", "close": 2.94, "volume": 6798437.0}, {"date": "2009-05-14", "close": 2.62, "volume": 10163798.0}, {"date": "2009-05-15", "close": 2.66, "volume": 2837901.0}, {"date": "2009-05-18", "close": 2.57, "volume": 2825867.0}, {"date": "2009-05-19", "close": 2.6, "volume": 6340987.0}, {"date": "2009-05-20", "close": 2.58, "volume": 4352682.0}, {"date": "2009-05-21", "close": 2.62, "volume": 7030156.0}, {"date": "2009-05-22", "close": 2.53, "volume": 5507439.0}, {"date": "2009-05-25", "close": 2.52, "volume": 3247203.0}, {"date": "2009-05-26", "close": 2.63, "volume": 9361591.0}, {"date": "2009-05-27", "close": 2.63, "volume": 8127611.0}, {"date": "2009-05-28", "close": 2.56, "volume": 6089635.0}, {"date": "2009-05-29", "close": 2.62, "volume": 9758980.0}, {"date": "2009-06-01", "close": 2.67, "volume": 6321449.0}, {"date": "2009-06-02", "close": 2.8, "volume": 8055690.0}, {"date": "2009-06-03", "close": 2.93, "volume": 16073371.0}, {"date": "2009-06-04", "close": 2.8, "volume": 7252352.0}, {"date": "2009-06-05", "close": 3.18, "volume": 34962498.0}, {"date": "2009-06-09", "close": 3.11, "volume": 18649132.0}, {"date": "2009-06-10", "close": 3.59, "volume": 29592839.0}, {"date": "2009-06-11", "close": 4.35, "volume": 48222905.0}, {"date": "2009-06-12", "close": 4.15, "volume": 26925957.0}, {"date": "2009-06-15", "close": 3.85, "volume": 19326092.0}, {"date": "2009-06-16", "close": 3.66, "volume": 14486059.0}, {"date": "2009-06-17", "close": 3.77, "volume": 18559650.0}, {"date": "2009-06-18", "close": 3.71, "volume": 9680983.0}, {"date": "2009-06-19", "close": 3.86, "volume": 14661776.0}, {"date": "2009-06-22", "close": 4.07, "volume": 12870918.0}, {"date": "2009-06-23", "close": 3.67, "volume": 16529421.0}, {"date": "2009-06-24", "close": 3.69, "volume": 9901166.0}, {"date": "2009-06-25", "close": 3.77, "volume": 11533241.0}, {"date": "2009-06-26", "close": 3.77, "volume": 10591885.0}, {"date": "2009-06-29", "close": 3.71, "volume": 5391656.0}, {"date": "2009-06-30", "close": 3.79, "volume": 6723891.0}, {"date": "2009-07-01", "close": 3.69, "volume": 6461793.0}, {"date": "2009-07-02", "close": 3.67, "volume": 4853326.0}, {"date": "2009-07-03", "close": 3.52, "volume": 6266668.0}, {"date": "2009-07-06", "close": 3.39, "volume": 6793833.0}, {"date": "2009-07-07", "close": 3.46, "volume": 10238555.0}, {"date": "2009-07-08", "close": 3.55, "volume": 17364475.0}, {"date": "2009-07-09", "close": 3.47, "volume": 6407508.0}, {"date": "2009-07-10", "close": 3.4, "volume": 5004346.0}, {"date": "2009-07-13", "close": 3.49, "volume": 15601240.0}, {"date": "2009-07-14", "close": 3.6, "volume": 7935994.0}, {"date": "2009-07-15", "close": 3.83, "volume": 8328016.0}, {"date": "2009-07-16", "close": 4.0, "volume": 13800208.0}, {"date": "2009-07-17", "close": 3.92, "volume": 6421746.0}, {"date": "2009-07-20", "close": 4.28, "volume": 18253503.0}, {"date": "2009-07-21", "close": 4.21, "volume": 14337236.0}, {"date": "2009-07-22", "close": 4.3, "volume": 9847416.0}, {"date": "2009-07-23", "close": 4.41, "volume": 9309785.0}, {"date": "2009-07-24", "close": 4.33, "volume": 9535030.0}, {"date": "2009-07-27", "close": 4.47, "volume": 5378991.0}, {"date": "2009-07-28", "close": 4.39, "volume": 6742708.0}, {"date": "2009-07-29", "close": 4.16, "volume": 10388205.0}, {"date": "2009-07-30", "close": 4.43, "volume": 8541422.0}, {"date": "2009-07-31", "close": 4.22, "volume": 15060069.0}, {"date": "2009-08-03", "close": 4.28, "volume": 4652302.0}, {"date": "2009-08-04", "close": 4.29, "volume": 6906138.0}, {"date": "2009-08-05", "close": 4.36, "volume": 10186444.0}, {"date": "2009-08-06", "close": 4.55, "volume": 10336099.0}, {"date": "2009-08-07", "close": 4.41, "volume": 7402744.0}, {"date": "2009-08-10", "close": 4.16, "volume": 20359174.0}, {"date": "2009-08-11", "close": 4.21, "volume": 27488541.0}, {"date": "2009-08-12", "close": 4.35, "volume": 13921007.0}, {"date": "2009-08-13", "close": 4.45, "volume": 4630541.0}, {"date": "2009-08-17", "close": 4.58, "volume": 16706226.0}, {"date": "2009-08-18", "close": 4.4, "volume": 11358256.0}, {"date": "2009-08-19", "close": 4.5, "volume": 8536446.0}, {"date": "2009-08-20", "close": 4.52, "volume": 5164450.0}, {"date": "2009-08-21", "close": 4.45, "volume": 5073745.0}, {"date": "2009-08-24", "close": 4.59, "volume": 3855748.0}, {"date": "2009-08-25", "close": 4.46, "volume": 4193107.0}, {"date": "2009-08-26", "close": 4.48, "volume": 2897852.0}, {"date": "2009-08-27", "close": 4.48, "volume": 3991466.0}, {"date": "2009-08-28", "close": 4.44, "volume": 4394221.0}, {"date": "2009-08-31", "close": 4.41, "volume": 7595318.0}, {"date": "2009-09-01", "close": 4.3, "volume": 6881007.0}, {"date": "2009-09-02", "close": 4.15, "volume": 9172046.0}, {"date": "2009-09-03", "close": 4.16, "volume": 6854269.0}, {"date": "2009-09-04", "close": 4.11, "volume": 5349166.0}, {"date": "2009-09-07", "close": 4.11, "volume": 3181666.0}, {"date": "2009-09-08", "close": 4.25, "volume": 5192632.0}, {"date": "2009-09-09", "close": 4.18, "volume": 4979887.0}, {"date": "2009-09-10", "close": 4.26, "volume": 4559060.0}, {"date": "2009-09-11", "close": 4.25, "volume": 4306160.0}, {"date": "2009-09-14", "close": 4.17, "volume": 3974922.0}, {"date": "2009-09-15", "close": 4.15, "volume": 6414791.0}, {"date": "2009-09-16", "close": 4.19, "volume": 5905019.0}, {"date": "2009-09-17", "close": 4.15, "volume": 9866502.0}, {"date": "2009-09-18", "close": 4.07, "volume": 10383782.0}, {"date": "2009-09-21", "close": 4.2, "volume": 6625511.0}, {"date": "2009-09-22", "close": 4.24, "volume": 6142632.0}, {"date": "2009-09-23", "close": 4.21, "volume": 7773485.0}, {"date": "2009-09-24", "close": 4.09, "volume": 8648169.0}, {"date": "2009-09-25", "close": 4.01, "volume": 8547362.0}, {"date": "2009-09-28", "close": 3.91, "volume": 7116554.0}, {"date": "2009-09-29", "close": 3.9, "volume": 7728336.0}, {"date": "2009-09-30", "close": 3.82, "volume": 7703331.0}, {"date": "2009-10-01", "close": 3.68, "volume": 8135767.0}, {"date": "2009-10-02", "close": 3.63, "volume": 8368729.0}, {"date": "2009-10-05", "close": 3.59, "volume": 2838735.0}, {"date": "2009-10-06", "close": 3.4, "volume": 14937243.0}, {"date": "2009-10-07", "close": 3.71, "volume": 12786344.0}, {"date": "2009-10-08", "close": 3.74, "volume": 4234500.0}, {"date": "2009-10-09", "close": 3.77, "volume": 4499680.0}, {"date": "2009-10-12", "close": 3.9, "volume": 7509299.0}, {"date": "2009-10-13", "close": 3.9, "volume": 7883858.0}, {"date": "2009-10-14", "close": 3.98, "volume": 9396365.0}, {"date": "2009-10-15", "close": 4.09, "volume": 8829856.0}, {"date": "2009-10-16", "close": 4.17, "volume": 6437681.0}, {"date": "2009-10-19", "close": 4.02, "volume": 5525915.0}, {"date": "2009-10-20", "close": 4.03, "volume": 6541050.0}, {"date": "2009-10-21", "close": 3.98, "volume": 4081533.0}, {"date": "2009-10-22", "close": 3.98, "volume": 5145792.0}, {"date": "2009-10-23", "close": 4.03, "volume": 3853803.0}, {"date": "2009-10-26", "close": 3.97, "volume": 1538274.0}, {"date": "2009-10-27", "close": 3.9, "volume": 4734693.0}, {"date": "2009-10-28", "close": 3.81, "volume": 4563090.0}, {"date": "2009-10-29", "close": 3.71, "volume": 4958244.0}, {"date": "2009-10-30", "close": 3.85, "volume": 6601872.0}, {"date": "2009-11-02", "close": 3.72, "volume": 4556735.0}, {"date": "2009-11-03", "close": 3.72, "volume": 2296553.0}, {"date": "2009-11-04", "close": 3.71, "volume": 2756930.0}, {"date": "2009-11-05", "close": 3.68, "volume": 2468735.0}, {"date": "2009-11-06", "close": 3.82, "volume": 4243526.0}, {"date": "2009-11-09", "close": 3.9, "volume": 3769451.0}, {"date": "2009-11-10", "close": 4.03, "volume": 4745252.0}, {"date": "2009-11-11", "close": 4.07, "volume": 4774898.0}, {"date": "2009-11-12", "close": 4.07, "volume": 4684989.0}, {"date": "2009-11-13", "close": 4.04, "volume": 3559155.0}, {"date": "2009-11-16", "close": 4.25, "volume": 8340832.0}, {"date": "2009-11-17", "close": 4.23, "volume": 7453741.0}, {"date": "2009-11-18", "close": 4.3, "volume": 4164400.0}, {"date": "2009-11-19", "close": 4.3, "volume": 4594985.0}, {"date": "2009-11-20", "close": 4.22, "volume": 4140661.0}, {"date": "2009-11-23", "close": 4.25, "volume": 2863903.0}, {"date": "2009-11-24", "close": 4.13, "volume": 3330011.0}, {"date": "2009-11-25", "close": 4.25, "volume": 5532326.0}, {"date": "2009-11-26", "close": 4.14, "volume": 2552647.0}, {"date": "2009-11-27", "close": 4.01, "volume": 6024050.0}, {"date": "2009-11-30", "close": 4.21, "volume": 5012408.0}, {"date": "2009-12-01", "close": 4.27, "volume": 3443229.0}, {"date": "2009-12-02", "close": 4.3, "volume": 5325897.0}, {"date": "2009-12-03", "close": 4.4, "volume": 7984886.0}, {"date": "2009-12-04", "close": 4.29, "volume": 4662880.0}, {"date": "2009-12-07", "close": 4.26, "volume": 6394637.0}, {"date": "2009-12-08", "close": 4.21, "volume": 4523264.0}, {"date": "2009-12-09", "close": 4.14, "volume": 4253079.0}, {"date": "2009-12-10", "close": 4.15, "volume": 3918896.0}, {"date": "2009-12-11", "close": 4.27, "volume": 5445120.0}, {"date": "2009-12-14", "close": 4.36, "volume": 3989283.0}, {"date": "2009-12-15", "close": 4.38, "volume": 4737353.0}, {"date": "2009-12-16", "close": 4.35, "volume": 3741179.0}, {"date": "2009-12-17", "close": 4.33, "volume": 8260996.0}, {"date": "2009-12-18", "close": 4.26, "volume": 3374378.0}, {"date": "2009-12-21", "close": 4.33, "volume": 3619889.0}, {"date": "2009-12-22", "close": 4.37, "volume": 1458018.0}, {"date": "2009-12-23", "close": 4.38, "volume": 1684646.0}, {"date": "2009-12-24", "close": 4.38, "volume": 1298385.0}, {"date": "2009-12-29", "close": 4.37, "volume": 1720768.0}, {"date": "2009-12-30", "close": 4.35, "volume": 1821489.0}, {"date": "2009-12-31", "close": 4.44, "volume": 2655220.0}, {"date": "2010-01-04", "close": 4.49, "volume": 2410585.0}, {"date": "2010-01-05", "close": 4.6, "volume": 9288719.0}, {"date": "2010-01-06", "close": 5.2, "volume": 18402842.0}, {"date": "2010-01-07", "close": 5.17, "volume": 15908278.0}, {"date": "2010-01-08", "close": 5.06, "volume": 9643665.0}, {"date": "2010-01-11", "close": 5.29, "volume": 7676739.0}, {"date": "2010-01-12", "close": 5.21, "volume": 7712102.0}, {"date": "2010-01-13", "close": 5.11, "volume": 6355011.0}, {"date": "2010-01-14", "close": 5.28, "volume": 6033570.0}, {"date": "2010-01-15", "close": 5.38, "volume": 14946438.0}, {"date": "2010-01-18", "close": 5.29, "volume": 7642992.0}, {"date": "2010-01-19", "close": 5.17, "volume": 9454994.0}, {"date": "2010-01-20", "close": 5.14, "volume": 8260595.0}, {"date": "2010-01-21", "close": 4.99, "volume": 11923610.0}, {"date": "2010-01-22", "close": 4.81, "volume": 12862561.0}, {"date": "2010-01-25", "close": 4.79, "volume": 6355329.0}, {"date": "2010-01-27", "close": 4.54, "volume": 13686004.0}, {"date": "2010-01-28", "close": 4.64, "volume": 7508201.0}, {"date": "2010-01-29", "close": 4.53, "volume": 9198283.0}, {"date": "2010-02-01", "close": 4.4, "volume": 7116581.0}, {"date": "2010-02-02", "close": 4.69, "volume": 11260568.0}, {"date": "2010-02-03", "close": 4.98, "volume": 12898625.0}, {"date": "2010-02-04", "close": 4.77, "volume": 8413519.0}, {"date": "2010-02-05", "close": 4.51, "volume": 10610149.0}, {"date": "2010-02-08", "close": 4.56, "volume": 7659291.0}, {"date": "2010-02-09", "close": 4.61, "volume": 8426160.0}, {"date": "2010-02-10", "close": 4.64, "volume": 6571710.0}, {"date": "2010-02-11", "close": 4.75, "volume": 5382110.0}, {"date": "2010-02-12", "close": 4.93, "volume": 9574421.0}, {"date": "2010-02-15", "close": 4.88, "volume": 2889326.0}, {"date": "2010-02-16", "close": 5.01, "volume": 6645379.0}, {"date": "2010-02-17", "close": 5.16, "volume": 7273730.0}, {"date": "2010-02-18", "close": 4.96, "volume": 7725040.0}, {"date": "2010-02-19", "close": 4.89, "volume": 7483023.0}, {"date": "2010-02-22", "close": 4.99, "volume": 5595209.0}, {"date": "2010-02-23", "close": 4.84, "volume": 6449936.0}, {"date": "2010-02-24", "close": 4.7, "volume": 11462856.0}, {"date": "2010-02-25", "close": 4.58, "volume": 9775996.0}, {"date": "2010-02-26", "close": 4.65, "volume": 8610133.0}, {"date": "2010-03-01", "close": 4.7, "volume": 8658018.0}, {"date": "2010-03-02", "close": 4.7, "volume": 9355297.0}, {"date": "2010-03-03", "close": 4.85, "volume": 15225169.0}, {"date": "2010-03-04", "close": 4.88, "volume": 13038962.0}, {"date": "2010-03-05", "close": 4.78, "volume": 69248351.0}, {"date": "2010-03-08", "close": 4.87, "volume": 9342925.0}, {"date": "2010-03-09", "close": 4.84, "volume": 12235287.0}, {"date": "2010-03-10", "close": 4.82, "volume": 11829575.0}, {"date": "2010-03-11", "close": 4.92, "volume": 9419419.0}, {"date": "2010-03-12", "close": 4.94, "volume": 6893311.0}, {"date": "2010-03-15", "close": 4.79, "volume": 9394106.0}, {"date": "2010-03-16", "close": 4.88, "volume": 6023034.0}, {"date": "2010-03-17", "close": 4.94, "volume": 4740543.0}, {"date": "2010-03-18", "close": 4.9, "volume": 6355830.0}, {"date": "2010-03-19", "close": 4.85, "volume": 4783359.0}, {"date": "2010-03-22", "close": 4.75, "volume": 3880014.0}, {"date": "2010-03-23", "close": 4.79, "volume": 6132234.0}, {"date": "2010-03-24", "close": 4.81, "volume": 5259186.0}, {"date": "2010-03-25", "close": 4.78, "volume": 4242596.0}, {"date": "2010-03-26", "close": 4.8, "volume": 5502420.0}, {"date": "2010-03-29", "close": 4.82, "volume": 4004992.0}, {"date": "2010-03-30", "close": 4.96, "volume": 11593187.0}, {"date": "2010-03-31", "close": 4.9, "volume": 15930660.0}, {"date": "2010-04-01", "close": 4.97, "volume": 7892260.0}, {"date": "2010-04-06", "close": 5.04, "volume": 5815661.0}, {"date": "2010-04-07", "close": 5.04, "volume": 8508931.0}, {"date": "2010-04-08", "close": 5.0, "volume": 4857531.0}, {"date": "2010-04-09", "close": 5.01, "volume": 5340231.0}, {"date": "2010-04-12", "close": 5.25, "volume": 20047749.0}, {"date": "2010-04-13", "close": 5.21, "volume": 15851922.0}, {"date": "2010-04-14", "close": 5.34, "volume": 12475724.0}, {"date": "2010-04-15", "close": 5.38, "volume": 11969912.0}, {"date": "2010-04-16", "close": 5.34, "volume": 10040432.0}, {"date": "2010-04-19", "close": 5.08, "volume": 12864724.0}, {"date": "2010-04-20", "close": 5.16, "volume": 8735936.0}, {"date": "2010-04-21", "close": 5.26, "volume": 9789830.0}, {"date": "2010-04-22", "close": 5.08, "volume": 75500284.0}, {"date": "2010-04-23", "close": 5.01, "volume": 13497162.0}, {"date": "2010-04-27", "close": 4.89, "volume": 12598637.0}, {"date": "2010-04-28", "close": 4.84, "volume": 11790715.0}, {"date": "2010-04-29", "close": 4.73, "volume": 10554235.0}, {"date": "2010-04-30", "close": 4.58, "volume": 15892151.0}, {"date": "2010-05-03", "close": 4.39, "volume": 13483612.0}, {"date": "2010-05-04", "close": 4.06, "volume": 17773945.0}, {"date": "2010-05-05", "close": 4.31, "volume": 30906561.0}, {"date": "2010-05-06", "close": 4.21, "volume": 11877168.0}, {"date": "2010-05-07", "close": 4.17, "volume": 17304766.0}, {"date": "2010-05-10", "close": 4.38, "volume": 12114814.0}, {"date": "2010-05-11", "close": 4.16, "volume": 12607615.0}, {"date": "2010-05-12", "close": 4.2, "volume": 6790573.0}, {"date": "2010-05-13", "close": 4.35, "volume": 5758928.0}, {"date": "2010-05-14", "close": 4.31, "volume": 5424439.0}, {"date": "2010-05-17", "close": 4.03, "volume": 11379320.0}, {"date": "2010-05-18", "close": 4.06, "volume": 8668849.0}, {"date": "2010-05-19", "close": 3.87, "volume": 14792591.0}, {"date": "2010-05-20", "close": 3.57, "volume": 23456905.0}, {"date": "2010-05-21", "close": 3.72, "volume": 22769713.0}, {"date": "2010-05-24", "close": 3.72, "volume": 10837831.0}, {"date": "2010-05-25", "close": 3.44, "volume": 11633777.0}, {"date": "2010-05-26", "close": 3.78, "volume": 15108242.0}, {"date": "2010-05-27", "close": 4.0, "volume": 20095333.0}, {"date": "2010-05-28", "close": 4.19, "volume": 20736258.0}, {"date": "2010-05-31", "close": 4.04, "volume": 10101240.0}, {"date": "2010-06-01", "close": 4.04, "volume": 10911601.0}, {"date": "2010-06-02", "close": 4.03, "volume": 11675502.0}, {"date": "2010-06-03", "close": 4.25, "volume": 12973552.0}, {"date": "2010-06-04", "close": 4.15, "volume": 7286495.0}, {"date": "2010-06-07", "close": 3.88, "volume": 13691382.0}, {"date": "2010-06-08", "close": 3.92, "volume": 15315081.0}, {"date": "2010-06-09", "close": 3.91, "volume": 7989766.0}, {"date": "2010-06-10", "close": 3.96, "volume": 9443525.0}, {"date": "2010-06-11", "close": 4.11, "volume": 8526487.0}, {"date": "2010-06-15", "close": 4.14, "volume": 6714874.0}, {"date": "2010-06-16", "close": 4.27, "volume": 6614075.0}, {"date": "2010-06-17", "close": 4.31, "volume": 7293263.0}, {"date": "2010-06-18", "close": 4.37, "volume": 5539209.0}, {"date": "2010-06-21", "close": 4.57, "volume": 14974093.0}, {"date": "2010-06-22", "close": 4.5, "volume": 6407278.0}, {"date": "2010-06-23", "close": 4.43, "volume": 6612408.0}, {"date": "2010-06-24", "close": 4.54, "volume": 13648878.0}, {"date": "2010-06-25", "close": 4.36, "volume": 8578933.0}, {"date": "2010-06-28", "close": 4.42, "volume": 8634970.0}, {"date": "2010-06-29", "close": 4.31, "volume": 6407059.0}, {"date": "2010-06-30", "close": 4.12, "volume": 20794442.0}, {"date": "2010-07-01", "close": 4.0, "volume": 18517600.0}, {"date": "2010-07-02", "close": 4.08, "volume": 14071696.0}, {"date": "2010-07-05", "close": 4.04, "volume": 5483966.0}, {"date": "2010-07-06", "close": 4.17, "volume": 9128254.0}, {"date": "2010-07-07", "close": 4.18, "volume": 9094711.0}, {"date": "2010-07-08", "close": 4.35, "volume": 17826134.0}, {"date": "2010-07-09", "close": 4.43, "volume": 6124923.0}, {"date": "2010-07-12", "close": 4.46, "volume": 4551019.0}, {"date": "2010-07-13", "close": 4.26, "volume": 13948995.0}, {"date": "2010-07-14", "close": 4.38, "volume": 11070723.0}, {"date": "2010-07-15", "close": 4.2, "volume": 11330923.0}, {"date": "2010-07-16", "close": 4.04, "volume": 14518485.0}, {"date": "2010-07-19", "close": 4.04, "volume": 10228391.0}, {"date": "2010-07-20", "close": 4.13, "volume": 6720480.0}, {"date": "2010-07-21", "close": 4.1, "volume": 10716196.0}, {"date": "2010-07-22", "close": 4.04, "volume": 11940161.0}, {"date": "2010-07-23", "close": 4.21, "volume": 9617625.0}, {"date": "2010-07-26", "close": 4.37, "volume": 13239055.0}, {"date": "2010-07-27", "close": 4.27, "volume": 8471329.0}, {"date": "2010-07-28", "close": 4.32, "volume": 8428416.0}, {"date": "2010-07-29", "close": 4.34, "volume": 5278619.0}, {"date": "2010-07-30", "close": 4.29, "volume": 7046343.0}, {"date": "2010-08-02", "close": 4.4, "volume": 4592849.0}, {"date": "2010-08-03", "close": 4.39, "volume": 8911742.0}, {"date": "2010-08-04", "close": 4.32, "volume": 6256585.0}, {"date": "2010-08-05", "close": 4.4, "volume": 5619027.0}, {"date": "2010-08-06", "close": 4.49, "volume": 9180226.0}, {"date": "2010-08-09", "close": 4.62, "volume": 8930741.0}, {"date": "2010-08-10", "close": 4.59, "volume": 10587552.0}, {"date": "2010-08-11", "close": 4.49, "volume": 12285116.0}, {"date": "2010-08-12", "close": 4.32, "volume": 14631683.0}, {"date": "2010-08-13", "close": 4.44, "volume": 9520980.0}, {"date": "2010-08-16", "close": 4.49, "volume": 5262648.0}, {"date": "2010-08-17", "close": 4.56, "volume": 5872002.0}, {"date": "2010-08-18", "close": 4.68, "volume": 11847267.0}, {"date": "2010-08-19", "close": 4.64, "volume": 7379024.0}, {"date": "2010-08-20", "close": 4.64, "volume": 7699247.0}, {"date": "2010-08-23", "close": 4.64, "volume": 5304970.0}, {"date": "2010-08-24", "close": 4.5, "volume": 6518855.0}, {"date": "2010-08-25", "close": 4.34, "volume": 9546725.0}, {"date": "2010-08-26", "close": 4.5, "volume": 14987900.0}, {"date": "2010-08-27", "close": 4.58, "volume": 13825981.0}, {"date": "2010-08-30", "close": 4.71, "volume": 9772662.0}, {"date": "2010-08-31", "close": 4.68, "volume": 11534882.0}, {"date": "2010-09-01", "close": 4.92, "volume": 18208705.0}, {"date": "2010-09-02", "close": 4.89, "volume": 21364653.0}, {"date": "2010-09-03", "close": 4.8, "volume": 12486796.0}, {"date": "2010-09-06", "close": 4.94, "volume": 13754512.0}, {"date": "2010-09-07", "close": 4.93, "volume": 20665042.0}, {"date": "2010-09-08", "close": 4.88, "volume": 9072100.0}, {"date": "2010-09-09", "close": 4.92, "volume": 10584046.0}, {"date": "2010-09-10", "close": 4.81, "volume": 9917726.0}, {"date": "2010-09-13", "close": 4.97, "volume": 14643810.0}, {"date": "2010-09-14", "close": 5.02, "volume": 10319562.0}, {"date": "2010-09-15", "close": 5.03, "volume": 11614831.0}, {"date": "2010-09-16", "close": 4.86, "volume": 15360079.0}, {"date": "2010-09-17", "close": 4.84, "volume": 25307792.0}, {"date": "2010-09-20", "close": 4.88, "volume": 7001655.0}, {"date": "2010-09-21", "close": 4.85, "volume": 5920988.0}, {"date": "2010-09-22", "close": 4.94, "volume": 6169131.0}, {"date": "2010-09-23", "close": 4.99, "volume": 8462623.0}, {"date": "2010-09-24", "close": 5.04, "volume": 11715364.0}, {"date": "2010-09-27", "close": 5.13, "volume": 7708837.0}, {"date": "2010-09-28", "close": 5.18, "volume": 7890462.0}, {"date": "2010-09-29", "close": 5.15, "volume": 7487853.0}, {"date": "2010-09-30", "close": 5.21, "volume": 12460033.0}, {"date": "2010-10-01", "close": 5.27, "volume": 9089345.0}, {"date": "2010-10-04", "close": 5.33, "volume": 4052432.0}, {"date": "2010-10-05", "close": 5.24, "volume": 5538910.0}, {"date": "2010-10-06", "close": 5.45, "volume": 8706116.0}, {"date": "2010-10-07", "close": 5.53, "volume": 14778698.0}, {"date": "2010-10-08", "close": 5.8, "volume": 12499416.0}, {"date": "2010-10-11", "close": 6.25, "volume": 22536802.0}, {"date": "2010-10-12", "close": 6.0, "volume": 16726946.0}, {"date": "2010-10-13", "close": 6.3, "volume": 25932759.0}, {"date": "2010-10-14", "close": 6.38, "volume": 20275649.0}, {"date": "2010-10-15", "close": 6.41, "volume": 11275740.0}, {"date": "2010-10-18", "close": 6.31, "volume": 7772411.0}, {"date": "2010-10-19", "close": 6.36, "volume": 10086128.0}, {"date": "2010-10-20", "close": 6.2, "volume": 27071578.0}, {"date": "2010-10-21", "close": 6.17, "volume": 2307997.0}, {"date": "2010-10-22", "close": 6.39, "volume": 12099686.0}, {"date": "2010-10-25", "close": 6.55, "volume": 8619343.0}, {"date": "2010-10-26", "close": 6.58, "volume": 11489594.0}, {"date": "2010-10-27", "close": 6.28, "volume": 16947891.0}, {"date": "2010-10-28", "close": 6.17, "volume": 11901671.0}, {"date": "2010-10-29", "close": 6.25, "volume": 14472069.0}, {"date": "2010-11-01", "close": 6.31, "volume": 6772282.0}, {"date": "2010-11-02", "close": 6.42, "volume": 5840566.0}, {"date": "2010-11-03", "close": 6.49, "volume": 6658658.0}, {"date": "2010-11-04", "close": 6.69, "volume": 15743252.0}, {"date": "2010-11-05", "close": 6.82, "volume": 12371094.0}, {"date": "2010-11-08", "close": 6.79, "volume": 4332719.0}, {"date": "2010-11-09", "close": 6.76, "volume": 4819515.0}, {"date": "2010-11-10", "close": 6.6, "volume": 9224001.0}, {"date": "2010-11-11", "close": 6.8, "volume": 12950564.0}, {"date": "2010-11-12", "close": 6.86, "volume": 9596275.0}, {"date": "2010-11-15", "close": 6.75, "volume": 9889268.0}, {"date": "2010-11-16", "close": 6.78, "volume": 7514019.0}, {"date": "2010-11-17", "close": 6.58, "volume": 19299124.0}, {"date": "2010-11-18", "close": 6.73, "volume": 15090279.0}, {"date": "2010-11-19", "close": 6.7, "volume": 8521019.0}, {"date": "2010-11-22", "close": 6.62, "volume": 30801652.0}, {"date": "2010-11-23", "close": 6.4, "volume": 13471845.0}, {"date": "2010-11-24", "close": 6.45, "volume": 13630150.0}, {"date": "2010-11-25", "close": 6.63, "volume": 9480840.0}, {"date": "2010-11-26", "close": 6.65, "volume": 8966150.0}, {"date": "2010-11-29", "close": 6.54, "volume": 6379806.0}, {"date": "2010-11-30", "close": 6.32, "volume": 9654820.0}, {"date": "2010-12-01", "close": 6.35, "volume": 8749673.0}, {"date": "2010-12-02", "close": 6.41, "volume": 11673124.0}, {"date": "2010-12-03", "close": 6.5, "volume": 8946809.0}, {"date": "2010-12-06", "close": 6.52, "volume": 5746804.0}, {"date": "2010-12-07", "close": 6.56, "volume": 7899093.0}, {"date": "2010-12-08", "close": 6.51, "volume": 7142333.0}, {"date": "2010-12-09", "close": 6.57, "volume": 8599923.0}, {"date": "2010-12-10", "close": 6.54, "volume": 9463736.0}, {"date": "2010-12-13", "close": 6.66, "volume": 5287450.0}, {"date": "2010-12-14", "close": 6.76, "volume": 6915774.0}, {"date": "2010-12-15", "close": 6.78, "volume": 7637444.0}, {"date": "2010-12-16", "close": 6.72, "volume": 4759480.0}, {"date": "2010-12-17", "close": 6.78, "volume": 4377008.0}, {"date": "2010-12-20", "close": 6.67, "volume": 3332008.0}, {"date": "2010-12-21", "close": 6.75, "volume": 4340210.0}, {"date": "2010-12-22", "close": 6.83, "volume": 5216935.0}, {"date": "2010-12-23", "close": 6.76, "volume": 5626497.0}, {"date": "2010-12-24", "close": 6.73, "volume": 4954577.0}, {"date": "2010-12-29", "close": 6.72, "volume": 2489791.0}, {"date": "2010-12-30", "close": 6.79, "volume": 2577605.0}, {"date": "2010-12-31", "close": 6.54, "volume": 17919931.0}, {"date": "2011-01-04", "close": 6.45, "volume": 24931064.0}, {"date": "2011-01-05", "close": 6.4, "volume": 5965912.0}, {"date": "2011-01-06", "close": 6.61, "volume": 10018159.0}, {"date": "2011-01-07", "close": 6.57, "volume": 5597999.0}, {"date": "2011-01-10", "close": 6.55, "volume": 2203031.0}, {"date": "2011-01-11", "close": 6.49, "volume": 4641938.0}, {"date": "2011-01-12", "close": 6.72, "volume": 7960455.0}, {"date": "2011-01-13", "close": 6.82, "volume": 4829765.0}, {"date": "2011-01-14", "close": 6.85, "volume": 5193849.0}, {"date": "2011-01-17", "close": 6.73, "volume": 7496816.0}, {"date": "2011-01-18", "close": 7.27, "volume": 19727611.0}, {"date": "2011-01-19", "close": 7.19, "volume": 17543839.0}, {"date": "2011-01-20", "close": 6.63, "volume": 185071907.0}, {"date": "2011-01-21", "close": 6.49, "volume": 32724451.0}, {"date": "2011-01-24", "close": 6.6, "volume": 16960770.0}, {"date": "2011-01-25", "close": 6.66, "volume": 15864040.0}, {"date": "2011-01-27", "close": 6.57, "volume": 24721418.0}, {"date": "2011-01-28", "close": 6.49, "volume": 16323439.0}, {"date": "2011-01-31", "close": 6.38, "volume": 13875763.0}, {"date": "2011-02-01", "close": 6.41, "volume": 8177287.0}, {"date": "2011-02-02", "close": 6.62, "volume": 18255633.0}, {"date": "2011-02-03", "close": 6.63, "volume": 5043250.0}, {"date": "2011-02-04", "close": 6.67, "volume": 8539412.0}, {"date": "2011-02-07", "close": 6.69, "volume": 4824412.0}, {"date": "2011-02-08", "close": 6.69, "volume": 6617404.0}, {"date": "2011-02-09", "close": 6.7, "volume": 7793092.0}, {"date": "2011-02-10", "close": 6.7, "volume": 8032938.0}, {"date": "2011-02-11", "close": 6.72, "volume": 10714057.0}, {"date": "2011-02-14", "close": 6.87, "volume": 9738551.0}, {"date": "2011-02-15", "close": 6.9, "volume": 7683795.0}, {"date": "2011-02-16", "close": 6.86, "volume": 9104617.0}, {"date": "2011-02-17", "close": 6.87, "volume": 8085833.0}, {"date": "2011-02-18", "close": 6.88, "volume": 11874880.0}, {"date": "2011-02-21", "close": 6.71, "volume": 18571661.0}, {"date": "2011-02-22", "close": 6.51, "volume": 14039293.0}, {"date": "2011-02-23", "close": 6.54, "volume": 8333833.0}, {"date": "2011-02-24", "close": 6.46, "volume": 5982157.0}, {"date": "2011-02-25", "close": 6.5, "volume": 2255533.0}, {"date": "2011-02-28", "close": 6.64, "volume": 8273041.0}, {"date": "2011-03-01", "close": 6.56, "volume": 8220279.0}, {"date": "2011-03-02", "close": 6.42, "volume": 12596003.0}, {"date": "2011-03-03", "close": 6.48, "volume": 16549756.0}, {"date": "2011-03-04", "close": 6.6, "volume": 10551972.0}, {"date": "2011-03-07", "close": 6.47, "volume": 6159300.0}, {"date": "2011-03-08", "close": 6.4, "volume": 8710061.0}, {"date": "2011-03-09", "close": 6.39, "volume": 10696631.0}, {"date": "2011-03-10", "close": 6.04, "volume": 25720325.0}, {"date": "2011-03-11", "close": 5.88, "volume": 21682959.0}, {"date": "2011-03-14", "close": 5.8, "volume": 17107465.0}, {"date": "2011-03-15", "close": 5.66, "volume": 19786690.0}, {"date": "2011-03-16", "close": 5.74, "volume": 21005567.0}, {"date": "2011-03-17", "close": 5.68, "volume": 16077393.0}, {"date": "2011-03-18", "close": 5.94, "volume": 10730428.0}, {"date": "2011-03-21", "close": 5.95, "volume": 8446896.0}, {"date": "2011-03-22", "close": 5.88, "volume": 10101680.0}, {"date": "2011-03-23", "close": 5.87, "volume": 7448231.0}, {"date": "2011-03-24", "close": 6.12, "volume": 8904917.0}, {"date": "2011-03-25", "close": 6.28, "volume": 15353364.0}, {"date": "2011-03-28", "close": 6.28, "volume": 8025513.0}, {"date": "2011-03-29", "close": 6.31, "volume": 6928207.0}, {"date": "2011-03-30", "close": 6.39, "volume": 6993944.0}, {"date": "2011-03-31", "close": 6.41, "volume": 7195751.0}, {"date": "2011-04-01", "close": 6.47, "volume": 4783296.0}, {"date": "2011-04-04", "close": 6.61, "volume": 8687682.0}, {"date": "2011-04-05", "close": 6.7, "volume": 9707039.0}, {"date": "2011-04-06", "close": 6.67, "volume": 11899670.0}, {"date": "2011-04-07", "close": 6.68, "volume": 9921208.0}, {"date": "2011-04-08", "close": 6.72, "volume": 7108252.0}, {"date": "2011-04-11", "close": 6.79, "volume": 8608540.0}, {"date": "2011-04-12", "close": 6.54, "volume": 14211357.0}, {"date": "2011-04-13", "close": 6.53, "volume": 8186287.0}, {"date": "2011-04-14", "close": 6.57, "volume": 8310141.0}, {"date": "2011-04-15", "close": 6.48, "volume": 7069849.0}, {"date": "2011-04-18", "close": 6.44, "volume": 7987488.0}, {"date": "2011-04-19", "close": 6.23, "volume": 10936284.0}, {"date": "2011-04-20", "close": 6.25, "volume": 12636109.0}, {"date": "2011-04-21", "close": 6.49, "volume": 10173580.0}, {"date": "2011-04-27", "close": 6.46, "volume": 13775282.0}, {"date": "2011-04-28", "close": 6.38, "volume": 7722193.0}, {"date": "2011-04-29", "close": 6.15, "volume": 17066955.0}, {"date": "2011-05-02", "close": 6.12, "volume": 10750675.0}, {"date": "2011-05-03", "close": 6.0, "volume": 12263685.0}, {"date": "2011-05-04", "close": 6.09, "volume": 12108810.0}, {"date": "2011-05-05", "close": 6.09, "volume": 11946470.0}, {"date": "2011-05-06", "close": 6.12, "volume": 12514818.0}, {"date": "2011-05-09", "close": 6.27, "volume": 14819043.0}, {"date": "2011-05-10", "close": 6.42, "volume": 13927756.0}, {"date": "2011-05-11", "close": 6.49, "volume": 19037504.0}, {"date": "2011-05-12", "close": 6.27, "volume": 9808440.0}, {"date": "2011-05-13", "close": 6.28, "volume": 9768997.0}, {"date": "2011-05-16", "close": 6.17, "volume": 6426248.0}, {"date": "2011-05-17", "close": 6.21, "volume": 8029207.0}, {"date": "2011-05-18", "close": 6.39, "volume": 12154257.0}, {"date": "2011-05-19", "close": 6.49, "volume": 12845666.0}, {"date": "2011-05-20", "close": 6.44, "volume": 10620438.0}, {"date": "2011-05-23", "close": 6.33, "volume": 12797920.0}, {"date": "2011-05-24", "close": 6.29, "volume": 10338831.0}, {"date": "2011-05-25", "close": 6.24, "volume": 10382502.0}, {"date": "2011-05-26", "close": 6.33, "volume": 9769955.0}, {"date": "2011-05-27", "close": 6.4, "volume": 20327377.0}, {"date": "2011-05-30", "close": 6.4, "volume": 5331568.0}, {"date": "2011-05-31", "close": 6.52, "volume": 8347619.0}, {"date": "2011-06-01", "close": 6.69, "volume": 27559248.0}, {"date": "2011-06-02", "close": 6.46, "volume": 17244588.0}, {"date": "2011-06-03", "close": 6.46, "volume": 15657673.0}, {"date": "2011-06-06", "close": 6.36, "volume": 7773213.0}, {"date": "2011-06-07", "close": 6.23, "volume": 18524527.0}, {"date": "2011-06-08", "close": 6.35, "volume": 15335900.0}, {"date": "2011-06-09", "close": 6.35, "volume": 11283065.0}, {"date": "2011-06-10", "close": 6.32, "volume": 17933797.0}, {"date": "2011-06-14", "close": 6.26, "volume": 17723405.0}, {"date": "2011-06-15", "close": 6.3, "volume": 38476185.0}, {"date": "2011-06-16", "close": 6.02, "volume": 25350275.0}, {"date": "2011-06-17", "close": 6.06, "volume": 12996145.0}, {"date": "2011-06-20", "close": 6.02, "volume": 7467954.0}, {"date": "2011-06-21", "close": 6.08, "volume": 8052335.0}, {"date": "2011-06-22", "close": 6.1, "volume": 10003572.0}, {"date": "2011-06-23", "close": 6.06, "volume": 15057180.0}, {"date": "2011-06-24", "close": 6.17, "volume": 18451878.0}, {"date": "2011-06-27", "close": 6.04, "volume": 17996803.0}, {"date": "2011-06-28", "close": 5.99, "volume": 16634305.0}, {"date": "2011-06-29", "close": 6.2, "volume": 20466160.0}, {"date": "2011-06-30", "close": 6.35, "volume": 10934513.0}, {"date": "2011-07-01", "close": 6.39, "volume": 12558648.0}, {"date": "2011-07-04", "close": 6.48, "volume": 16565259.0}, {"date": "2011-07-05", "close": 6.47, "volume": 13904131.0}, {"date": "2011-07-06", "close": 6.43, "volume": 20993746.0}, {"date": "2011-07-07", "close": 6.38, "volume": 5733735.0}, {"date": "2011-07-08", "close": 6.53, "volume": 17582580.0}, {"date": "2011-07-11", "close": 6.49, "volume": 9601438.0}, {"date": "2011-07-12", "close": 6.28, "volume": 9384244.0}, {"date": "2011-07-13", "close": 6.38, "volume": 6326212.0}, {"date": "2011-07-14", "close": 6.42, "volume": 14044864.0}, {"date": "2011-07-15", "close": 6.41, "volume": 12917398.0}, {"date": "2011-07-18", "close": 6.4, "volume": 4736279.0}, {"date": "2011-07-19", "close": 6.4, "volume": 9223870.0}, {"date": "2011-07-20", "close": 6.53, "volume": 10808461.0}, {"date": "2011-07-21", "close": 6.52, "volume": 16128527.0}, {"date": "2011-07-22", "close": 6.64, "volume": 19280824.0}, {"date": "2011-07-25", "close": 6.58, "volume": 12356123.0}, {"date": "2011-07-26", "close": 6.63, "volume": 22680726.0}, {"date": "2011-07-27", "close": 6.53, "volume": 11875796.0}, {"date": "2011-07-28", "close": 6.46, "volume": 8978234.0}, {"date": "2011-07-29", "close": 6.31, "volume": 11418462.0}, {"date": "2011-08-01", "close": 6.51, "volume": 16978711.0}, {"date": "2011-08-02", "close": 6.47, "volume": 13454638.0}, {"date": "2011-08-03", "close": 6.21, "volume": 20356637.0}, {"date": "2011-08-04", "close": 6.13, "volume": 10885435.0}, {"date": "2011-08-05", "close": 5.74, "volume": 27041176.0}, {"date": "2011-08-08", "close": 5.59, "volume": 23177577.0}, {"date": "2011-08-09", "close": 5.74, "volume": 37746273.0}, {"date": "2011-08-10", "close": 5.88, "volume": 18949156.0}, {"date": "2011-08-11", "close": 5.79, "volume": 16725929.0}, {"date": "2011-08-12", "close": 5.94, "volume": 13988461.0}, {"date": "2011-08-15", "close": 6.14, "volume": 9925051.0}, {"date": "2011-08-16", "close": 6.12, "volume": 10582390.0}, {"date": "2011-08-17", "close": 6.24, "volume": 7410781.0}, {"date": "2011-08-18", "close": 6.05, "volume": 9660655.0}, {"date": "2011-08-19", "close": 5.75, "volume": 14259559.0}, {"date": "2011-08-22", "close": 5.6, "volume": 14260521.0}, {"date": "2011-08-23", "close": 5.83, "volume": 13578659.0}, {"date": "2011-08-24", "close": 5.76, "volume": 10506533.0}, {"date": "2011-08-25", "close": 5.8, "volume": 8471038.0}, {"date": "2011-08-26", "close": 5.77, "volume": 9387740.0}, {"date": "2011-08-29", "close": 5.9, "volume": 5736114.0}, {"date": "2011-08-30", "close": 5.99, "volume": 7743565.0}, {"date": "2011-08-31", "close": 6.05, "volume": 10501608.0}, {"date": "2011-09-01", "close": 6.15, "volume": 12335788.0}, {"date": "2011-09-02", "close": 6.11, "volume": 8069194.0}, {"date": "2011-09-05", "close": 6.01, "volume": 10707720.0}, {"date": "2011-09-06", "close": 6.02, "volume": 13010013.0}, {"date": "2011-09-07", "close": 6.18, "volume": 11514132.0}, {"date": "2011-09-08", "close": 6.19, "volume": 15260905.0}, {"date": "2011-09-09", "close": 6.21, "volume": 17374830.0}, {"date": "2011-09-12", "close": 5.92, "volume": 21829678.0}, {"date": "2011-09-13", "close": 6.03, "volume": 12160240.0}, {"date": "2011-09-14", "close": 5.88, "volume": 16353884.0}, {"date": "2011-09-15", "close": 5.88, "volume": 18467852.0}, {"date": "2011-09-16", "close": 6.09, "volume": 48501847.0}, {"date": "2011-09-19", "close": 5.93, "volume": 10566393.0}, {"date": "2011-09-20", "close": 5.77, "volume": 12974956.0}, {"date": "2011-09-21", "close": 5.81, "volume": 26560821.0}, {"date": "2011-09-22", "close": 5.46, "volume": 56553857.0}, {"date": "2011-09-23", "close": 4.95, "volume": 70987851.0}, {"date": "2011-09-26", "close": 4.6, "volume": 34266639.0}, {"date": "2011-09-27", "close": 4.91, "volume": 29475586.0}, {"date": "2011-09-28", "close": 4.52, "volume": 36886465.0}, {"date": "2011-09-29", "close": 4.45, "volume": 36135774.0}, {"date": "2011-09-30", "close": 4.42, "volume": 51081876.0}, {"date": "2011-10-03", "close": 4.09, "volume": 21633954.0}, {"date": "2011-10-04", "close": 4.06, "volume": 43177179.0}, {"date": "2011-10-05", "close": 4.25, "volume": 25914748.0}, {"date": "2011-10-06", "close": 4.55, "volume": 25599914.0}, {"date": "2011-10-07", "close": 4.9, "volume": 23239628.0}, {"date": "2011-10-10", "close": 4.94, "volume": 14898142.0}, {"date": "2011-10-11", "close": 4.81, "volume": 15378408.0}, {"date": "2011-10-12", "close": 4.72, "volume": 12288326.0}, {"date": "2011-10-13", "close": 5.06, "volume": 20141279.0}, {"date": "2011-10-14", "close": 4.89, "volume": 15768499.0}, {"date": "2011-10-17", "close": 5.11, "volume": 12658175.0}, {"date": "2011-10-18", "close": 4.64, "volume": 30025922.0}, {"date": "2011-10-19", "close": 4.52, "volume": 29415228.0}, {"date": "2011-10-20", "close": 4.31, "volume": 33677348.0}, {"date": "2011-10-21", "close": 4.25, "volume": 25627933.0}, {"date": "2011-10-24", "close": 4.61, "volume": 26386964.0}, {"date": "2011-10-25", "close": 4.55, "volume": 23091610.0}, {"date": "2011-10-26", "close": 4.62, "volume": 25219361.0}, {"date": "2011-10-27", "close": 5.03, "volume": 24584359.0}, {"date": "2011-10-28", "close": 5.0, "volume": 44961501.0}, {"date": "2011-10-31", "close": 4.85, "volume": 16879005.0}, {"date": "2011-11-01", "close": 4.77, "volume": 14691403.0}, {"date": "2011-11-02", "close": 4.85, "volume": 20911105.0}, {"date": "2011-11-03", "close": 4.71, "volume": 15108166.0}, {"date": "2011-11-04", "close": 5.08, "volume": 29575667.0}, {"date": "2011-11-07", "close": 4.88, "volume": 13644768.0}, {"date": "2011-11-08", "close": 5.02, "volume": 14908388.0}, {"date": "2011-11-09", "close": 5.1, "volume": 19075368.0}, {"date": "2011-11-10", "close": 4.69, "volume": 37478557.0}, {"date": "2011-11-11", "close": 4.82, "volume": 19554252.0}, {"date": "2011-11-14", "close": 4.87, "volume": 14397924.0}, {"date": "2011-11-15", "close": 4.89, "volume": 15018070.0}, {"date": "2011-11-16", "close": 4.82, "volume": 15501446.0}, {"date": "2011-11-17", "close": 4.91, "volume": 13221709.0}, {"date": "2011-11-18", "close": 4.85, "volume": 17336568.0}, {"date": "2011-11-21", "close": 4.9, "volume": 17501912.0}, {"date": "2011-11-22", "close": 4.9, "volume": 19694356.0}, {"date": "2011-11-23", "close": 4.6, "volume": 28868977.0}, {"date": "2011-11-24", "close": 4.54, "volume": 25607916.0}, {"date": "2011-11-25", "close": 4.51, "volume": 15769598.0}, {"date": "2011-11-28", "close": 4.7, "volume": 15658177.0}, {"date": "2011-11-29", "close": 4.65, "volume": 18761483.0}, {"date": "2011-11-30", "close": 4.54, "volume": 23774334.0}, {"date": "2011-12-01", "close": 4.8, "volume": 52820456.0}, {"date": "2011-12-02", "close": 4.86, "volume": 12389856.0}, {"date": "2011-12-05", "close": 4.85, "volume": 16150038.0}, {"date": "2011-12-06", "close": 4.82, "volume": 20503190.0}, {"date": "2011-12-07", "close": 4.88, "volume": 13868281.0}, {"date": "2011-12-08", "close": 4.84, "volume": 19017526.0}, {"date": "2011-12-09", "close": 4.72, "volume": 19873452.0}, {"date": "2011-12-12", "close": 4.76, "volume": 10782715.0}, {"date": "2011-12-13", "close": 4.65, "volume": 12486807.0}, {"date": "2011-12-14", "close": 4.69, "volume": 17035494.0}, {"date": "2011-12-15", "close": 4.53, "volume": 19746724.0}, {"date": "2011-12-16", "close": 4.6, "volume": 13501316.0}, {"date": "2011-12-19", "close": 4.42, "volume": 12388293.0}, {"date": "2011-12-20", "close": 4.36, "volume": 15150171.0}, {"date": "2011-12-21", "close": 4.5, "volume": 9186736.0}, {"date": "2011-12-22", "close": 4.46, "volume": 6194211.0}, {"date": "2011-12-23", "close": 4.49, "volume": 6573188.0}, {"date": "2011-12-28", "close": 4.35, "volume": 4285446.0}, {"date": "2011-12-29", "close": 4.26, "volume": 7072796.0}, {"date": "2011-12-30", "close": 4.27, "volume": 3568201.0}, {"date": "2012-01-03", "close": 4.41, "volume": 6929795.0}, {"date": "2012-01-04", "close": 4.62, "volume": 13696950.0}, {"date": "2012-01-05", "close": 4.51, "volume": 6867035.0}, {"date": "2012-01-06", "close": 4.44, "volume": 8400005.0}, {"date": "2012-01-09", "close": 4.46, "volume": 5282758.0}, {"date": "2012-01-10", "close": 4.57, "volume": 8083381.0}, {"date": "2012-01-11", "close": 4.69, "volume": 13194027.0}, {"date": "2012-01-12", "close": 4.66, "volume": 7018406.0}, {"date": "2012-01-13", "close": 4.75, "volume": 9687685.0}, {"date": "2012-01-16", "close": 4.62, "volume": 8500375.0}, {"date": "2012-01-17", "close": 4.8, "volume": 18360916.0}, {"date": "2012-01-18", "close": 5.05, "volume": 31797887.0}, {"date": "2012-01-19", "close": 5.06, "volume": 22088313.0}, {"date": "2012-01-20", "close": 5.19, "volume": 17322554.0}, {"date": "2012-01-23", "close": 5.0, "volume": 22099811.0}, {"date": "2012-01-24", "close": 4.92, "volume": 19815069.0}, {"date": "2012-01-25", "close": 4.86, "volume": 30210966.0}, {"date": "2012-01-27", "close": 5.06, "volume": 35035552.0}, {"date": "2012-01-30", "close": 5.03, "volume": 13518947.0}, {"date": "2012-01-31", "close": 5.05, "volume": 16321357.0}, {"date": "2012-02-01", "close": 4.98, "volume": 13471599.0}, {"date": "2012-02-02", "close": 5.01, "volume": 20366607.0}, {"date": "2012-02-03", "close": 5.07, "volume": 15486066.0}, {"date": "2012-02-06", "close": 5.36, "volume": 32536060.0}, {"date": "2012-02-07", "close": 5.26, "volume": 16084169.0}, {"date": "2012-02-08", "close": 5.43, "volume": 27693792.0}, {"date": "2012-02-09", "close": 5.39, "volume": 28058319.0}, {"date": "2012-02-10", "close": 5.24, "volume": 26031081.0}, {"date": "2012-02-13", "close": 5.5, "volume": 24033284.0}, {"date": "2012-02-14", "close": 5.61, "volume": 46637639.0}, {"date": "2012-02-15", "close": 5.53, "volume": 39462758.0}, {"date": "2012-02-16", "close": 5.31, "volume": 32621127.0}, {"date": "2012-02-17", "close": 5.29, "volume": 16844300.0}, {"date": "2012-02-20", "close": 5.45, "volume": 14517566.0}, {"date": "2012-02-21", "close": 5.52, "volume": 12062336.0}, {"date": "2012-02-22", "close": 5.54, "volume": 14517353.0}, {"date": "2012-02-23", "close": 5.45, "volume": 18490803.0}, {"date": "2012-02-24", "close": 5.39, "volume": 27088170.0}, {"date": "2012-02-27", "close": 5.41, "volume": 12594516.0}, {"date": "2012-02-28", "close": 5.42, "volume": 11613747.0}, {"date": "2012-02-29", "close": 5.57, "volume": 14457894.0}, {"date": "2012-03-01", "close": 5.53, "volume": 9270916.0}, {"date": "2012-03-02", "close": 5.66, "volume": 10935283.0}, {"date": "2012-03-05", "close": 5.65, "volume": 17986503.0}, {"date": "2012-03-06", "close": 5.53, "volume": 17437449.0}, {"date": "2012-03-07", "close": 5.31, "volume": 25081226.0}, {"date": "2012-03-08", "close": 5.51, "volume": 18558484.0}, {"date": "2012-03-09", "close": 5.64, "volume": 14885758.0}, {"date": "2012-03-12", "close": 5.86, "volume": 21910557.0}, {"date": "2012-03-13", "close": 5.77, "volume": 15456043.0}, {"date": "2012-03-14", "close": 5.83, "volume": 11009663.0}, {"date": "2012-03-15", "close": 5.98, "volume": 16112798.0}, {"date": "2012-03-16", "close": 5.81, "volume": 36394049.0}, {"date": "2012-03-19", "close": 5.98, "volume": 18559803.0}, {"date": "2012-03-20", "close": 5.92, "volume": 21174368.0}, {"date": "2012-03-21", "close": 6.06, "volume": 26444604.0}, {"date": "2012-03-22", "close": 6.08, "volume": 20979754.0}, {"date": "2012-03-23", "close": 6.0, "volume": 15179608.0}, {"date": "2012-03-26", "close": 5.92, "volume": 13964068.0}, {"date": "2012-03-27", "close": 5.86, "volume": 17550873.0}, {"date": "2012-03-28", "close": 5.98, "volume": 10468152.0}, {"date": "2012-03-29", "close": 5.85, "volume": 15991304.0}, {"date": "2012-03-30", "close": 5.81, "volume": 22580607.0}, {"date": "2012-04-02", "close": 5.95, "volume": 16852303.0}, {"date": "2012-04-03", "close": 6.01, "volume": 16688983.0}, {"date": "2012-04-04", "close": 5.95, "volume": 14979567.0}, {"date": "2012-04-05", "close": 5.86, "volume": 13473224.0}, {"date": "2012-04-10", "close": 5.78, "volume": 9418993.0}, {"date": "2012-04-11", "close": 5.7, "volume": 10802199.0}, {"date": "2012-04-12", "close": 5.68, "volume": 16507614.0}, {"date": "2012-04-13", "close": 5.92, "volume": 26756957.0}, {"date": "2012-04-16", "close": 5.85, "volume": 11011117.0}, {"date": "2012-04-17", "close": 5.79, "volume": 13573234.0}, {"date": "2012-04-18", "close": 5.93, "volume": 10992351.0}, {"date": "2012-04-19", "close": 6.02, "volume": 14751098.0}, {"date": "2012-04-20", "close": 5.98, "volume": 8199256.0}, {"date": "2012-04-23", "close": 5.92, "volume": 4507149.0}, {"date": "2012-04-24", "close": 5.81, "volume": 10715552.0}, {"date": "2012-04-26", "close": 5.68, "volume": 22002257.0}, {"date": "2012-04-27", "close": 5.63, "volume": 14922613.0}, {"date": "2012-04-30", "close": 5.64, "volume": 11306259.0}, {"date": "2012-05-01", "close": 5.68, "volume": 9859203.0}, {"date": "2012-05-02", "close": 5.65, "volume": 13715511.0}, {"date": "2012-05-03", "close": 5.6, "volume": 8681846.0}, {"date": "2012-05-04", "close": 5.53, "volume": 11034310.0}, {"date": "2012-05-07", "close": 5.2, "volume": 15560389.0}, {"date": "2012-05-08", "close": 5.35, "volume": 18089879.0}, {"date": "2012-05-09", "close": 5.33, "volume": 13101874.0}, {"date": "2012-05-10", "close": 5.49, "volume": 11577255.0}, {"date": "2012-05-11", "close": 5.39, "volume": 10617645.0}, {"date": "2012-05-14", "close": 5.34, "volume": 13781330.0}, {"date": "2012-05-15", "close": 5.1, "volume": 28725369.0}, {"date": "2012-05-16", "close": 4.84, "volume": 25407090.0}, {"date": "2012-05-17", "close": 4.91, "volume": 19811200.0}, {"date": "2012-05-18", "close": 4.66, "volume": 41794824.0}, {"date": "2012-05-21", "close": 4.73, "volume": 24359351.0}, {"date": "2012-05-22", "close": 4.8, "volume": 18696866.0}, {"date": "2012-05-23", "close": 4.56, "volume": 25194088.0}, {"date": "2012-05-24", "close": 4.48, "volume": 23105683.0}, {"date": "2012-05-25", "close": 4.31, "volume": 38110582.0}, {"date": "2012-05-28", "close": 4.55, "volume": 26084741.0}, {"date": "2012-05-29", "close": 4.89, "volume": 34175529.0}, {"date": "2012-05-30", "close": 4.83, "volume": 21963043.0}, {"date": "2012-05-31", "close": 4.62, "volume": 45237455.0}, {"date": "2012-06-01", "close": 4.57, "volume": 18416335.0}, {"date": "2012-06-04", "close": 4.35, "volume": 14549015.0}, {"date": "2012-06-05", "close": 4.55, "volume": 16067617.0}, {"date": "2012-06-06", "close": 4.55, "volume": 13374432.0}, {"date": "2012-06-07", "close": 4.68, "volume": 14703435.0}, {"date": "2012-06-08", "close": 4.59, "volume": 12155316.0}, {"date": "2012-06-12", "close": 4.55, "volume": 10631778.0}, {"date": "2012-06-13", "close": 4.68, "volume": 14961303.0}, {"date": "2012-06-14", "close": 4.69, "volume": 8235694.0}, {"date": "2012-06-15", "close": 4.78, "volume": 11045396.0}, {"date": "2012-06-18", "close": 4.97, "volume": 14463051.0}, {"date": "2012-06-19", "close": 4.85, "volume": 9862803.0}, {"date": "2012-06-20", "close": 4.91, "volume": 20167526.0}, {"date": "2012-06-21", "close": 4.79, "volume": 17354939.0}, {"date": "2012-06-22", "close": 4.91, "volume": 26217159.0}, {"date": "2012-06-25", "close": 4.85, "volume": 15915400.0}, {"date": "2012-06-26", "close": 4.88, "volume": 28990138.0}, {"date": "2012-06-27", "close": 4.85, "volume": 5437505.0}, {"date": "2012-06-28", "close": 4.88, "volume": 17217442.0}, {"date": "2012-06-29", "close": 4.9, "volume": 25253657.0}, {"date": "2012-07-02", "close": 4.86, "volume": 14191736.0}, {"date": "2012-07-03", "close": 4.87, "volume": 18192211.0}, {"date": "2012-07-04", "close": 5.05, "volume": 26670334.0}, {"date": "2012-07-05", "close": 4.93, "volume": 11886704.0}, {"date": "2012-07-06", "close": 4.88, "volume": 16681664.0}, {"date": "2012-07-09", "close": 4.83, "volume": 10036002.0}, {"date": "2012-07-10", "close": 4.84, "volume": 15052483.0}, {"date": "2012-07-11", "close": 4.92, "volume": 8834954.0}, {"date": "2012-07-12", "close": 4.62, "volume": 32387682.0}, {"date": "2012-07-13", "close": 4.53, "volume": 29317304.0}, {"date": "2012-07-16", "close": 4.64, "volume": 17199056.0}, {"date": "2012-07-17", "close": 4.54, "volume": 26063107.0}, {"date": "2012-07-18", "close": 4.38, "volume": 29571915.0}, {"date": "2012-07-19", "close": 4.59, "volume": 16647130.0}, {"date": "2012-07-20", "close": 4.36, "volume": 21998600.0}, {"date": "2012-07-23", "close": 4.05, "volume": 29904267.0}, {"date": "2012-07-24", "close": 4.04, "volume": 40009113.0}, {"date": "2012-07-25", "close": 4.11, "volume": 23406304.0}, {"date": "2012-07-26", "close": 4.0, "volume": 23915982.0}, {"date": "2012-07-27", "close": 4.15, "volume": 35304128.0}, {"date": "2012-07-30", "close": 4.09, "volume": 21474582.0}, {"date": "2012-07-31", "close": 4.13, "volume": 17187647.0}, {"date": "2012-08-01", "close": 4.15, "volume": 14146626.0}, {"date": "2012-08-02", "close": 4.37, "volume": 27646486.0}, {"date": "2012-08-03", "close": 4.18, "volume": 16420467.0}, {"date": "2012-08-06", "close": 4.26, "volume": 14088873.0}, {"date": "2012-08-07", "close": 4.4, "volume": 21085634.0}, {"date": "2012-08-08", "close": 4.52, "volume": 13840822.0}, {"date": "2012-08-09", "close": 4.52, "volume": 14949152.0}, {"date": "2012-08-10", "close": 4.45, "volume": 9279169.0}, {"date": "2012-08-13", "close": 4.48, "volume": 11209893.0}, {"date": "2012-08-14", "close": 4.4, "volume": 9551164.0}, {"date": "2012-08-15", "close": 4.2, "volume": 18893417.0}, {"date": "2012-08-16", "close": 4.12, "volume": 30856033.0}, {"date": "2012-08-17", "close": 4.2, "volume": 21932659.0}, {"date": "2012-08-20", "close": 4.11, "volume": 11498891.0}, {"date": "2012-08-21", "close": 4.05, "volume": 23747122.0}, {"date": "2012-08-22", "close": 4.15, "volume": 18993917.0}, {"date": "2012-08-23", "close": 4.24, "volume": 29074067.0}, {"date": "2012-08-24", "close": 3.98, "volume": 42501068.0}, {"date": "2012-08-27", "close": 4.0, "volume": 27916274.0}, {"date": "2012-08-28", "close": 3.9, "volume": 16859310.0}, {"date": "2012-08-29", "close": 3.65, "volume": 42127910.0}, {"date": "2012-08-30", "close": 3.59, "volume": 34258558.0}, {"date": "2012-08-31", "close": 3.54, "volume": 30445067.0}, {"date": "2012-09-03", "close": 3.56, "volume": 16235561.0}, {"date": "2012-09-04", "close": 3.41, "volume": 35952156.0}, {"date": "2012-09-05", "close": 3.12, "volume": 69837362.0}, {"date": "2012-09-06", "close": 2.97, "volume": 72825875.0}, {"date": "2012-09-07", "close": 3.31, "volume": 65097486.0}, {"date": "2012-09-10", "close": 3.55, "volume": 40721503.0}, {"date": "2012-09-11", "close": 3.37, "volume": 42353443.0}, {"date": "2012-09-12", "close": 3.47, "volume": 24873610.0}, {"date": "2012-09-13", "close": 2.99, "volume": 47448387.0}, {"date": "2012-09-18", "close": 3.5, "volume": 64824031.0}, {"date": "2012-09-19", "close": 3.69, "volume": 37734231.0}, {"date": "2012-09-20", "close": 3.6, "volume": 23048533.0}, {"date": "2012-09-21", "close": 3.61, "volume": 16173333.0}, {"date": "2012-09-24", "close": 3.6, "volume": 15328973.0}, {"date": "2012-09-25", "close": 3.52, "volume": 13037305.0}, {"date": "2012-09-26", "close": 3.51, "volume": 16662977.0}, {"date": "2012-09-27", "close": 3.52, "volume": 19685243.0}, {"date": "2012-09-28", "close": 3.49, "volume": 25693113.0}, {"date": "2012-10-01", "close": 3.5, "volume": 7018417.0}, {"date": "2012-10-02", "close": 3.55, "volume": 9207560.0}, {"date": "2012-10-03", "close": 3.53, "volume": 9157309.0}, {"date": "2012-10-04", "close": 3.45, "volume": 12318824.0}, {"date": "2012-10-05", "close": 3.61, "volume": 14570919.0}, {"date": "2012-10-08", "close": 3.71, "volume": 9019363.0}, {"date": "2012-10-09", "close": 3.95, "volume": 27870563.0}, {"date": "2012-10-10", "close": 3.84, "volume": 18005960.0}, {"date": "2012-10-11", "close": 3.75, "volume": 12996587.0}, {"date": "2012-10-12", "close": 3.85, "volume": 14638529.0}, {"date": "2012-10-15", "close": 3.72, "volume": 9232557.0}, {"date": "2012-10-16", "close": 3.85, "volume": 18107452.0}, {"date": "2012-10-17", "close": 4.07, "volume": 35884467.0}, {"date": "2012-10-18", "close": 4.18, "volume": 26773129.0}, {"date": "2012-10-19", "close": 4.23, "volume": 12603005.0}, {"date": "2012-10-22", "close": 4.14, "volume": 10397002.0}, {"date": "2012-10-23", "close": 4.21, "volume": 11630062.0}, {"date": "2012-10-24", "close": 4.25, "volume": 12034001.0}, {"date": "2012-10-25", "close": 4.15, "volume": 12204022.0}, {"date": "2012-10-26", "close": 4.05, "volume": 25300648.0}, {"date": "2012-10-29", "close": 4.03, "volume": 10174719.0}, {"date": "2012-10-30", "close": 4.1, "volume": 18354826.0}, {"date": "2012-10-31", "close": 4.08, "volume": 13547488.0}, {"date": "2012-11-01", "close": 3.99, "volume": 18241584.0}, {"date": "2012-11-02", "close": 4.01, "volume": 15833297.0}, {"date": "2012-11-05", "close": 4.08, "volume": 8620218.0}, {"date": "2012-11-06", "close": 4.0, "volume": 6221371.0}, {"date": "2012-11-07", "close": 4.05, "volume": 7897459.0}, {"date": "2012-11-08", "close": 3.94, "volume": 7406136.0}, {"date": "2012-11-09", "close": 3.93, "volume": 6496709.0}, {"date": "2012-11-12", "close": 4.05, "volume": 14954128.0}, {"date": "2012-11-13", "close": 3.97, "volume": 18498394.0}, {"date": "2012-11-14", "close": 4.0, "volume": 7178050.0}, {"date": "2012-11-15", "close": 3.96, "volume": 11114576.0}, {"date": "2012-11-16", "close": 3.9, "volume": 10040130.0}, {"date": "2012-11-19", "close": 3.85, "volume": 7957864.0}, {"date": "2012-11-20", "close": 4.01, "volume": 12622964.0}, {"date": "2012-11-21", "close": 3.9, "volume": 13717518.0}, {"date": "2012-11-22", "close": 3.8, "volume": 16065478.0}, {"date": "2012-11-23", "close": 3.68, "volume": 11515633.0}, {"date": "2012-11-26", "close": 3.8, "volume": 12883499.0}, {"date": "2012-11-27", "close": 3.85, "volume": 13198920.0}, {"date": "2012-11-28", "close": 3.8, "volume": 16404650.0}, {"date": "2012-11-29", "close": 3.86, "volume": 10244248.0}, {"date": "2012-11-30", "close": 3.91, "volume": 19271588.0}, {"date": "2012-12-03", "close": 3.76, "volume": 11615038.0}, {"date": "2012-12-04", "close": 3.67, "volume": 9584322.0}, {"date": "2012-12-05", "close": 3.75, "volume": 15169536.0}, {"date": "2012-12-06", "close": 3.74, "volume": 10413410.0}, {"date": "2012-12-07", "close": 3.79, "volume": 8299402.0}, {"date": "2012-12-10", "close": 4.05, "volume": 31352431.0}, {"date": "2012-12-11", "close": 4.21, "volume": 28387980.0}, {"date": "2012-12-12", "close": 4.28, "volume": 25792680.0}, {"date": "2012-12-13", "close": 4.25, "volume": 15810316.0}, {"date": "2012-12-14", "close": 4.31, "volume": 10543237.0}, {"date": "2012-12-17", "close": 4.47, "volume": 16023487.0}, {"date": "2012-12-18", "close": 4.6, "volume": 21338495.0}, {"date": "2012-12-19", "close": 4.66, "volume": 15763999.0}, {"date": "2012-12-20", "close": 4.5, "volume": 21318376.0}, {"date": "2012-12-21", "close": 4.38, "volume": 29749889.0}, {"date": "2012-12-24", "close": 4.35, "volume": 3245980.0}, {"date": "2012-12-27", "close": 4.53, "volume": 5918919.0}, {"date": "2012-12-28", "close": 4.64, "volume": 9185745.0}, {"date": "2012-12-31", "close": 4.65, "volume": 4701216.0}, {"date": "2013-01-02", "close": 4.92, "volume": 13473139.0}, {"date": "2013-01-03", "close": 5.04, "volume": 15160026.0}, {"date": "2013-01-04", "close": 4.86, "volume": 14351559.0}, {"date": "2013-01-07", "close": 4.89, "volume": 14257986.0}, {"date": "2013-01-08", "close": 4.74, "volume": 13568597.0}, {"date": "2013-01-09", "close": 4.74, "volume": 18231429.0}, {"date": "2013-01-10", "close": 4.85, "volume": 13840621.0}, {"date": "2013-01-11", "close": 4.73, "volume": 11805663.0}, {"date": "2013-01-14", "close": 4.73, "volume": 10351960.0}, {"date": "2013-01-15", "close": 4.64, "volume": 8777848.0}, {"date": "2013-01-16", "close": 4.57, "volume": 10173489.0}, {"date": "2013-01-17", "close": 4.38, "volume": 18787624.0}, {"date": "2013-01-18", "close": 4.52, "volume": 17011189.0}, {"date": "2013-01-21", "close": 4.53, "volume": 5263252.0}, {"date": "2013-01-22", "close": 4.64, "volume": 13254334.0}, {"date": "2013-01-23", "close": 4.66, "volume": 11017783.0}, {"date": "2013-01-24", "close": 4.63, "volume": 11805067.0}, {"date": "2013-01-25", "close": 4.56, "volume": 17997877.0}, {"date": "2013-01-29", "close": 4.69, "volume": 17830363.0}, {"date": "2013-01-30", "close": 4.73, "volume": 13044884.0}, {"date": "2013-01-31", "close": 4.68, "volume": 8465545.0}, {"date": "2013-02-01", "close": 4.79, "volume": 10564807.0}, {"date": "2013-02-04", "close": 4.79, "volume": 12107959.0}, {"date": "2013-02-05", "close": 4.74, "volume": 10133131.0}, {"date": "2013-02-06", "close": 4.8, "volume": 10778582.0}, {"date": "2013-02-07", "close": 4.87, "volume": 15155635.0}, {"date": "2013-02-08", "close": 4.94, "volume": 9868552.0}, {"date": "2013-02-11", "close": 5.0, "volume": 19317525.0}, {"date": "2013-02-12", "close": 4.99, "volume": 14380708.0}, {"date": "2013-02-13", "close": 5.17, "volume": 22949773.0}, {"date": "2013-02-14", "close": 5.39, "volume": 32378762.0}, {"date": "2013-02-15", "close": 5.23, "volume": 20511411.0}, {"date": "2013-02-18", "close": 5.13, "volume": 19287057.0}, {"date": "2013-02-19", "close": 5.18, "volume": 14639274.0}, {"date": "2013-02-20", "close": 4.92, "volume": 21165618.0}, {"date": "2013-02-21", "close": 4.8, "volume": 21011009.0}, {"date": "2013-02-22", "close": 4.83, "volume": 22363957.0}, {"date": "2013-02-25", "close": 4.75, "volume": 16054927.0}, {"date": "2013-02-26", "close": 4.61, "volume": 19320800.0}, {"date": "2013-02-27", "close": 4.6, "volume": 10019050.0}, {"date": "2013-02-28", "close": 4.72, "volume": 14659277.0}, {"date": "2013-03-01", "close": 4.53, "volume": 17656866.0}, {"date": "2013-03-04", "close": 4.37, "volume": 15510167.0}, {"date": "2013-03-05", "close": 4.34, "volume": 25824549.0}, {"date": "2013-03-06", "close": 4.5, "volume": 26027609.0}, {"date": "2013-03-07", "close": 4.4, "volume": 14346643.0}, {"date": "2013-03-08", "close": 4.42, "volume": 12741721.0}, {"date": "2013-03-11", "close": 4.37, "volume": 9238805.0}, {"date": "2013-03-12", "close": 4.24, "volume": 17571735.0}, {"date": "2013-03-13", "close": 4.23, "volume": 17653262.0}, {"date": "2013-03-14", "close": 3.97, "volume": 39888470.0}, {"date": "2013-03-15", "close": 4.06, "volume": 40804231.0}, {"date": "2013-03-18", "close": 3.9, "volume": 16066734.0}, {"date": "2013-03-19", "close": 3.89, "volume": 23495873.0}, {"date": "2013-03-20", "close": 3.8, "volume": 24021379.0}, {"date": "2013-03-21", "close": 3.91, "volume": 28398792.0}, {"date": "2013-03-22", "close": 3.81, "volume": 12144046.0}, {"date": "2013-03-25", "close": 3.88, "volume": 13392320.0}, {"date": "2013-03-26", "close": 3.81, "volume": 13937638.0}, {"date": "2013-03-27", "close": 3.98, "volume": 15041347.0}, {"date": "2013-03-28", "close": 3.94, "volume": 33163981.0}, {"date": "2013-04-02", "close": 3.8, "volume": 11385203.0}, {"date": "2013-04-03", "close": 3.67, "volume": 30125104.0}, {"date": "2013-04-04", "close": 3.55, "volume": 25947205.0}, {"date": "2013-04-05", "close": 3.57, "volume": 16415168.0}, {"date": "2013-04-08", "close": 3.58, "volume": 18512190.0}, {"date": "2013-04-09", "close": 3.84, "volume": 27688646.0}, {"date": "2013-04-10", "close": 3.98, "volume": 27407235.0}, {"date": "2013-04-11", "close": 3.95, "volume": 11880402.0}, {"date": "2013-04-12", "close": 4.01, "volume": 11794024.0}, {"date": "2013-04-15", "close": 3.76, "volume": 13200950.0}, {"date": "2013-04-16", "close": 3.75, "volume": 17279112.0}, {"date": "2013-04-17", "close": 3.72, "volume": 14587208.0}, {"date": "2013-04-18", "close": 3.43, "volume": 31258138.0}, {"date": "2013-04-19", "close": 3.77, "volume": 31617379.0}, {"date": "2013-04-22", "close": 3.82, "volume": 13007776.0}, {"date": "2013-04-23", "close": 3.77, "volume": 16150286.0}, {"date": "2013-04-24", "close": 3.61, "volume": 29332128.0}, {"date": "2013-04-26", "close": 3.57, "volume": 20611550.0}, {"date": "2013-04-29", "close": 3.5, "volume": 17709827.0}, {"date": "2013-04-30", "close": 3.5, "volume": 12069403.0}, {"date": "2013-05-01", "close": 3.48, "volume": 9998264.0}, {"date": "2013-05-02", "close": 3.33, "volume": 24609489.0}, {"date": "2013-05-03", "close": 3.41, "volume": 27086179.0}, {"date": "2013-05-06", "close": 3.61, "volume": 16602877.0}, {"date": "2013-05-07", "close": 3.69, "volume": 20568000.0}, {"date": "2013-05-08", "close": 3.89, "volume": 33897313.0}, {"date": "2013-05-09", "close": 3.92, "volume": 16135525.0}, {"date": "2013-05-10", "close": 3.91, "volume": 16354094.0}, {"date": "2013-05-13", "close": 3.83, "volume": 10530697.0}, {"date": "2013-05-14", "close": 3.74, "volume": 14716953.0}, {"date": "2013-05-15", "close": 3.59, "volume": 15770184.0}, {"date": "2013-05-16", "close": 3.45, "volume": 13956438.0}, {"date": "2013-05-17", "close": 3.51, "volume": 14898209.0}, {"date": "2013-05-20", "close": 3.52, "volume": 11803864.0}, {"date": "2013-05-21", "close": 3.51, "volume": 13770866.0}, {"date": "2013-05-22", "close": 3.63, "volume": 15150656.0}, {"date": "2013-05-23", "close": 3.53, "volume": 14784580.0}, {"date": "2013-05-24", "close": 3.54, "volume": 11596650.0}, {"date": "2013-05-27", "close": 3.43, "volume": 10130873.0}, {"date": "2013-05-28", "close": 3.39, "volume": 16993938.0}, {"date": "2013-05-29", "close": 3.53, "volume": 22129996.0}, {"date": "2013-05-30", "close": 3.35, "volume": 28527998.0}, {"date": "2013-05-31", "close": 3.35, "volume": 39255798.0}, {"date": "2013-06-03", "close": 3.26, "volume": 19660337.0}, {"date": "2013-06-04", "close": 3.46, "volume": 19579339.0}, {"date": "2013-06-05", "close": 3.55, "volume": 25958880.0}, {"date": "2013-06-06", "close": 3.43, "volume": 21116179.0}, {"date": "2013-06-07", "close": 3.36, "volume": 17601386.0}, {"date": "2013-06-11", "close": 3.39, "volume": 17780301.0}, {"date": "2013-06-12", "close": 3.28, "volume": 21497168.0}, {"date": "2013-06-13", "close": 3.17, "volume": 18144565.0}, {"date": "2013-06-14", "close": 3.34, "volume": 24647818.0}, {"date": "2013-06-17", "close": 3.25, "volume": 22096989.0}, {"date": "2013-06-18", "close": 3.3, "volume": 21319383.0}, {"date": "2013-06-19", "close": 3.36, "volume": 13550027.0}, {"date": "2013-06-20", "close": 3.14, "volume": 37566102.0}, {"date": "2013-06-21", "close": 3.05, "volume": 37901631.0}, {"date": "2013-06-24", "close": 2.92, "volume": 18307213.0}, {"date": "2013-06-25", "close": 2.96, "volume": 25952381.0}, {"date": "2013-06-26", "close": 3.03, "volume": 18246759.0}, {"date": "2013-06-27", "close": 3.1, "volume": 17383790.0}, {"date": "2013-06-28", "close": 3.04, "volume": 36268569.0}, {"date": "2013-07-01", "close": 2.95, "volume": 15075537.0}, {"date": "2013-07-02", "close": 3.12, "volume": 16066719.0}, {"date": "2013-07-03", "close": 3.09, "volume": 14219471.0}, {"date": "2013-07-04", "close": 3.3, "volume": 24144745.0}, {"date": "2013-07-05", "close": 3.36, "volume": 18381789.0}, {"date": "2013-07-08", "close": 3.3, "volume": 14143895.0}, {"date": "2013-07-09", "close": 3.33, "volume": 10872338.0}, {"date": "2013-07-10", "close": 3.36, "volume": 23773896.0}, {"date": "2013-07-11", "close": 3.45, "volume": 18805480.0}, {"date": "2013-07-12", "close": 3.54, "volume": 30160740.0}, {"date": "2013-07-15", "close": 3.5, "volume": 12143768.0}, {"date": "2013-07-16", "close": 3.5, "volume": 9165624.0}, {"date": "2013-07-17", "close": 3.71, "volume": 19627910.0}, {"date": "2013-07-18", "close": 3.71, "volume": 22187356.0}, {"date": "2013-07-19", "close": 3.72, "volume": 14681951.0}, {"date": "2013-07-22", "close": 3.68, "volume": 15456268.0}, {"date": "2013-07-23", "close": 3.62, "volume": 22133164.0}, {"date": "2013-07-24", "close": 3.77, "volume": 37393860.0}, {"date": "2013-07-25", "close": 3.65, "volume": 17721295.0}, {"date": "2013-07-26", "close": 3.61, "volume": 19346537.0}, {"date": "2013-07-29", "close": 3.65, "volume": 13735610.0}, {"date": "2013-07-30", "close": 3.71, "volume": 16572600.0}, {"date": "2013-07-31", "close": 3.66, "volume": 17108628.0}, {"date": "2013-08-01", "close": 3.67, "volume": 18519323.0}, {"date": "2013-08-02", "close": 3.8, "volume": 21692845.0}, {"date": "2013-08-05", "close": 3.85, "volume": 6780717.0}, {"date": "2013-08-06", "close": 3.93, "volume": 23237994.0}, {"date": "2013-08-07", "close": 3.75, "volume": 16322166.0}, {"date": "2013-08-08", "close": 3.8, "volume": 21891997.0}, {"date": "2013-08-09", "close": 4.01, "volume": 22745822.0}, {"date": "2013-08-12", "close": 4.31, "volume": 32230744.0}, {"date": "2013-08-13", "close": 4.32, "volume": 21912379.0}, {"date": "2013-08-14", "close": 4.29, "volume": 17797550.0}, {"date": "2013-08-15", "close": 4.2, "volume": 17061662.0}, {"date": "2013-08-16", "close": 4.03, "volume": 34733929.0}, {"date": "2013-08-19", "close": 4.05, "volume": 13713909.0}, {"date": "2013-08-20", "close": 4.05, "volume": 13290436.0}, {"date": "2013-08-21", "close": 4.09, "volume": 12640421.0}, {"date": "2013-08-22", "close": 4.26, "volume": 26693417.0}, {"date": "2013-08-23", "close": 4.45, "volume": 34502218.0}, {"date": "2013-08-26", "close": 4.41, "volume": 18607272.0}, {"date": "2013-08-27", "close": 4.41, "volume": 14688930.0}, {"date": "2013-08-28", "close": 4.22, "volume": 22128129.0}, {"date": "2013-08-29", "close": 4.31, "volume": 16077819.0}, {"date": "2013-08-30", "close": 4.33, "volume": 22240822.0}, {"date": "2013-09-02", "close": 4.33, "volume": 19797912.0}, {"date": "2013-09-03", "close": 4.54, "volume": 20725604.0}, {"date": "2013-09-04", "close": 4.42, "volume": 22912562.0}, {"date": "2013-09-05", "close": 4.42, "volume": 15697938.0}, {"date": "2013-09-06", "close": 4.54, "volume": 25170588.0}, {"date": "2013-09-09", "close": 4.45, "volume": 19261568.0}, {"date": "2013-09-10", "close": 4.51, "volume": 16605957.0}, {"date": "2013-09-11", "close": 4.8, "volume": 30161601.0}, {"date": "2013-09-12", "close": 4.66, "volume": 22067118.0}, {"date": "2013-09-13", "close": 4.56, "volume": 14292907.0}, {"date": "2013-09-16", "close": 4.58, "volume": 9054384.0}, {"date": "2013-09-17", "close": 4.62, "volume": 15344420.0}, {"date": "2013-09-18", "close": 4.47, "volume": 19413800.0}, {"date": "2013-09-19", "close": 4.58, "volume": 22778058.0}, {"date": "2013-09-20", "close": 4.56, "volume": 15646438.0}, {"date": "2013-09-23", "close": 4.59, "volume": 13657442.0}, {"date": "2013-09-24", "close": 4.72, "volume": 24876553.0}, {"date": "2013-09-25", "close": 4.86, "volume": 23434886.0}, {"date": "2013-09-26", "close": 4.91, "volume": 16938003.0}, {"date": "2013-09-27", "close": 4.94, "volume": 23857949.0}, {"date": "2013-09-30", "close": 4.75, "volume": 22414599.0}, {"date": "2013-10-01", "close": 4.75, "volume": 17769290.0}, {"date": "2013-10-02", "close": 4.78, "volume": 17083878.0}, {"date": "2013-10-03", "close": 4.77, "volume": 9368297.0}, {"date": "2013-10-04", "close": 4.79, "volume": 11331645.0}, {"date": "2013-10-07", "close": 4.78, "volume": 5481856.0}, {"date": "2013-10-08", "close": 4.69, "volume": 12583892.0}, {"date": "2013-10-09", "close": 4.78, "volume": 12532807.0}, {"date": "2013-10-10", "close": 4.88, "volume": 14254650.0}, {"date": "2013-10-11", "close": 5.0, "volume": 18875962.0}, {"date": "2013-10-14", "close": 4.97, "volume": 10759226.0}, {"date": "2013-10-15", "close": 5.26, "volume": 24244721.0}, {"date": "2013-10-16", "close": 5.4, "volume": 23524838.0}, {"date": "2013-10-17", "close": 5.24, "volume": 25597986.0}, {"date": "2013-10-18", "close": 5.3, "volume": 19773885.0}, {"date": "2013-10-21", "close": 5.45, "volume": 13083201.0}, {"date": "2013-10-22", "close": 5.41, "volume": 25141295.0}, {"date": "2013-10-23", "close": 5.35, "volume": 27355153.0}, {"date": "2013-10-24", "close": 5.3, "volume": 20215374.0}, {"date": "2013-10-25", "close": 5.21, "volume": 19616318.0}, {"date": "2013-10-28", "close": 5.42, "volume": 20008154.0}, {"date": "2013-10-29", "close": 5.32, "volume": 16641904.0}, {"date": "2013-10-30", "close": 5.3, "volume": 18955522.0}, {"date": "2013-10-31", "close": 5.21, "volume": 13359694.0}, {"date": "2013-11-01", "close": 5.16, "volume": 17066299.0}, {"date": "2013-11-04", "close": 5.32, "volume": 12211288.0}, {"date": "2013-11-05", "close": 5.53, "volume": 16381339.0}, {"date": "2013-11-06", "close": 5.84, "volume": 26513242.0}, {"date": "2013-11-07", "close": 5.7, "volume": 21510042.0}, {"date": "2013-11-08", "close": 5.46, "volume": 124705081.0}, {"date": "2013-11-11", "close": 5.44, "volume": 20949615.0}, {"date": "2013-11-12", "close": 5.61, "volume": 20892191.0}, {"date": "2013-11-13", "close": 5.77, "volume": 28982868.0}, {"date": "2013-11-14", "close": 5.82, "volume": 19615060.0}, {"date": "2013-11-15", "close": 5.84, "volume": 9388709.0}, {"date": "2013-11-18", "close": 5.89, "volume": 8103605.0}, {"date": "2013-11-19", "close": 5.88, "volume": 7874384.0}, {"date": "2013-11-20", "close": 5.79, "volume": 8195088.0}, {"date": "2013-11-21", "close": 5.75, "volume": 11061801.0}, {"date": "2013-11-22", "close": 5.78, "volume": 7575184.0}, {"date": "2013-11-25", "close": 5.82, "volume": 8501706.0}, {"date": "2013-11-26", "close": 5.74, "volume": 10761720.0}, {"date": "2013-11-27", "close": 5.65, "volume": 13258998.0}, {"date": "2013-11-28", "close": 5.65, "volume": 8255363.0}, {"date": "2013-11-29", "close": 5.68, "volume": 27168332.0}, {"date": "2013-12-02", "close": 5.57, "volume": 14116214.0}, {"date": "2013-12-03", "close": 5.47, "volume": 15725679.0}, {"date": "2013-12-04", "close": 5.63, "volume": 20048373.0}, {"date": "2013-12-05", "close": 5.69, "volume": 16314316.0}, {"date": "2013-12-06", "close": 5.68, "volume": 10618042.0}, {"date": "2013-12-09", "close": 5.72, "volume": 5683025.0}, {"date": "2013-12-10", "close": 5.63, "volume": 11301724.0}, {"date": "2013-12-11", "close": 5.6, "volume": 10012846.0}, {"date": "2013-12-12", "close": 5.36, "volume": 18619814.0}, {"date": "2013-12-13", "close": 5.36, "volume": 17204328.0}, {"date": "2013-12-16", "close": 5.35, "volume": 10030745.0}, {"date": "2013-12-17", "close": 5.52, "volume": 12022915.0}, {"date": "2013-12-18", "close": 5.6, "volume": 11107402.0}, {"date": "2013-12-19", "close": 5.75, "volume": 15367499.0}, {"date": "2013-12-20", "close": 5.73, "volume": 16351385.0}, {"date": "2013-12-23", "close": 5.74, "volume": 6943187.0}, {"date": "2013-12-24", "close": 5.68, "volume": 4016498.0}, {"date": "2013-12-27", "close": 5.74, "volume": 3140920.0}, {"date": "2013-12-30", "close": 5.85, "volume": 6840507.0}, {"date": "2013-12-31", "close": 5.82, "volume": 3441540.0}, {"date": "2014-01-02", "close": 5.93, "volume": 6797262.0}, {"date": "2014-01-03", "close": 5.82, "volume": 7690105.0}, {"date": "2014-01-06", "close": 5.71, "volume": 9738049.0}, {"date": "2014-01-07", "close": 5.44, "volume": 20966480.0}, {"date": "2014-01-08", "close": 5.39, "volume": 21575308.0}, {"date": "2014-01-09", "close": 5.36, "volume": 11944395.0}, {"date": "2014-01-10", "close": 5.2, "volume": 20260516.0}, {"date": "2014-01-13", "close": 5.14, "volume": 11715569.0}, {"date": "2014-01-14", "close": 5.15, "volume": 14299773.0}, {"date": "2014-01-15", "close": 5.33, "volume": 16791398.0}, {"date": "2014-01-16", "close": 5.53, "volume": 18440693.0}, {"date": "2014-01-17", "close": 5.68, "volume": 22104147.0}, {"date": "2014-01-20", "close": 5.67, "volume": 13203477.0}, {"date": "2014-01-21", "close": 5.41, "volume": 20725297.0}, {"date": "2014-01-22", "close": 5.35, "volume": 31218685.0}, {"date": "2014-01-23", "close": 5.24, "volume": 16911127.0}, {"date": "2014-01-24", "close": 5.23, "volume": 14126322.0}, {"date": "2014-01-28", "close": 5.15, "volume": 17264431.0}, {"date": "2014-01-29", "close": 5.3, "volume": 16891528.0}, {"date": "2014-01-30", "close": 5.23, "volume": 26789506.0}, {"date": "2014-01-31", "close": 5.33, "volume": 20923553.0}, {"date": "2014-02-03", "close": 5.27, "volume": 7331193.0}, {"date": "2014-02-04", "close": 5.19, "volume": 15313716.0}, {"date": "2014-02-05", "close": 5.3, "volume": 18222938.0}, {"date": "2014-02-06", "close": 5.43, "volume": 16914848.0}, {"date": "2014-02-07", "close": 5.6, "volume": 18692202.0}, {"date": "2014-02-10", "close": 5.59, "volume": 15030348.0}, {"date": "2014-02-11", "close": 5.64, "volume": 6823906.0}, {"date": "2014-02-12", "close": 5.71, "volume": 20768437.0}, {"date": "2014-02-13", "close": 5.62, "volume": 14983125.0}, {"date": "2014-02-14", "close": 5.7, "volume": 12143503.0}, {"date": "2014-02-17", "close": 5.82, "volume": 14980236.0}, {"date": "2014-02-18", "close": 5.98, "volume": 23159306.0}, {"date": "2014-02-19", "close": 5.84, "volume": 37791130.0}, {"date": "2014-02-20", "close": 5.87, "volume": 18090825.0}, {"date": "2014-02-21", "close": 6.02, "volume": 15468214.0}, {"date": "2014-02-24", "close": 5.99, "volume": 29083384.0}, {"date": "2014-02-25", "close": 5.84, "volume": 20435352.0}, {"date": "2014-02-26", "close": 5.68, "volume": 35335729.0}, {"date": "2014-02-27", "close": 5.5, "volume": 24518430.0}, {"date": "2014-02-28", "close": 5.44, "volume": 21952550.0}, {"date": "2014-03-03", "close": 5.35, "volume": 19399518.0}, {"date": "2014-03-04", "close": 5.33, "volume": 16645442.0}, {"date": "2014-03-05", "close": 5.29, "volume": 23354449.0}, {"date": "2014-03-06", "close": 5.41, "volume": 15704603.0}, {"date": "2014-03-07", "close": 5.43, "volume": 18577384.0}, {"date": "2014-03-10", "close": 4.92, "volume": 54809650.0}, {"date": "2014-03-11", "close": 4.83, "volume": 57232612.0}, {"date": "2014-03-12", "close": 4.97, "volume": 35946049.0}, {"date": "2014-03-13", "close": 5.12, "volume": 27568610.0}, {"date": "2014-03-14", "close": 4.98, "volume": 18638470.0}, {"date": "2014-03-17", "close": 4.91, "volume": 12954910.0}, {"date": "2014-03-18", "close": 4.88, "volume": 21092998.0}, {"date": "2014-03-19", "close": 4.99, "volume": 19623276.0}, {"date": "2014-03-20", "close": 4.9, "volume": 23666678.0}, {"date": "2014-03-21", "close": 4.98, "volume": 16778697.0}, {"date": "2014-03-24", "close": 5.09, "volume": 19733053.0}, {"date": "2014-03-25", "close": 5.17, "volume": 26265578.0}, {"date": "2014-03-26", "close": 5.33, "volume": 26321677.0}, {"date": "2014-03-27", "close": 5.26, "volume": 17966338.0}, {"date": "2014-03-28", "close": 5.34, "volume": 29044535.0}, {"date": "2014-03-31", "close": 5.25, "volume": 16208316.0}, {"date": "2014-04-01", "close": 5.31, "volume": 22782803.0}, {"date": "2014-04-02", "close": 5.46, "volume": 20085901.0}, {"date": "2014-04-03", "close": 5.39, "volume": 10477628.0}, {"date": "2014-04-04", "close": 5.45, "volume": 11394468.0}, {"date": "2014-04-07", "close": 5.46, "volume": 6977469.0}, {"date": "2014-04-08", "close": 5.59, "volume": 18088179.0}, {"date": "2014-04-09", "close": 5.54, "volume": 17068796.0}, {"date": "2014-04-10", "close": 5.41, "volume": 17183503.0}, {"date": "2014-04-11", "close": 5.29, "volume": 21537738.0}, {"date": "2014-04-14", "close": 5.28, "volume": 13084927.0}, {"date": "2014-04-15", "close": 5.33, "volume": 10964912.0}, {"date": "2014-04-16", "close": 5.39, "volume": 19992845.0}, {"date": "2014-04-17", "close": 5.33, "volume": 20824450.0}, {"date": "2014-04-22", "close": 5.32, "volume": 17753247.0}, {"date": "2014-04-23", "close": 5.25, "volume": 15867426.0}, {"date": "2014-04-24", "close": 5.34, "volume": 16771752.0}, {"date": "2014-04-28", "close": 5.12, "volume": 29338720.0}, {"date": "2014-04-29", "close": 5.0, "volume": 35853760.0}, {"date": "2014-04-30", "close": 5.05, "volume": 22643573.0}, {"date": "2014-05-01", "close": 4.85, "volume": 25668215.0}, {"date": "2014-05-02", "close": 4.91, "volume": 13935609.0}, {"date": "2014-05-05", "close": 4.86, "volume": 16040168.0}, {"date": "2014-05-06", "close": 4.8, "volume": 18096855.0}, {"date": "2014-05-07", "close": 4.63, "volume": 21495924.0}, {"date": "2014-05-08", "close": 4.82, "volume": 28270879.0}, {"date": "2014-05-09", "close": 4.81, "volume": 16541007.0}, {"date": "2014-05-12", "close": 4.72, "volume": 18819202.0}, {"date": "2014-05-13", "close": 4.8, "volume": 20428313.0}, {"date": "2014-05-14", "close": 4.73, "volume": 14465168.0}, {"date": "2014-05-15", "close": 4.7, "volume": 15396206.0}, {"date": "2014-05-16", "close": 4.58, "volume": 20083281.0}, {"date": "2014-05-19", "close": 4.37, "volume": 33791400.0}, {"date": "2014-05-20", "close": 4.54, "volume": 32831990.0}, {"date": "2014-05-21", "close": 4.43, "volume": 29751774.0}, {"date": "2014-05-22", "close": 4.59, "volume": 32621404.0}, {"date": "2014-05-23", "close": 4.51, "volume": 18813388.0}, {"date": "2014-05-26", "close": 4.56, "volume": 10563157.0}, {"date": "2014-05-27", "close": 4.62, "volume": 9653339.0}, {"date": "2014-05-28", "close": 4.68, "volume": 16266353.0}, {"date": "2014-05-29", "close": 4.54, "volume": 18629430.0}, {"date": "2014-05-30", "close": 4.41, "volume": 32977229.0}, {"date": "2014-06-02", "close": 4.49, "volume": 19551097.0}, {"date": "2014-06-03", "close": 4.48, "volume": 17175125.0}, {"date": "2014-06-04", "close": 4.46, "volume": 12652926.0}, {"date": "2014-06-05", "close": 4.65, "volume": 26260429.0}, {"date": "2014-06-06", "close": 4.52, "volume": 16411533.0}, {"date": "2014-06-10", "close": 4.63, "volume": 22027448.0}, {"date": "2014-06-11", "close": 4.54, "volume": 11329953.0}, {"date": "2014-06-12", "close": 4.33, "volume": 30679521.0}, {"date": "2014-06-13", "close": 4.06, "volume": 39018638.0}, {"date": "2014-06-16", "close": 4.06, "volume": 23228114.0}, {"date": "2014-06-17", "close": 3.94, "volume": 25837515.0}, {"date": "2014-06-18", "close": 4.02, "volume": 23435171.0}, {"date": "2014-06-19", "close": 4.22, "volume": 47249749.0}, {"date": "2014-06-20", "close": 4.22, "volume": 26034853.0}, {"date": "2014-06-23", "close": 4.39, "volume": 30758648.0}, {"date": "2014-06-24", "close": 4.36, "volume": 19001616.0}, {"date": "2014-06-25", "close": 4.36, "volume": 17146273.0}, {"date": "2014-06-26", "close": 4.47, "volume": 18572710.0}, {"date": "2014-06-27", "close": 4.55, "volume": 36735816.0}, {"date": "2014-06-30", "close": 4.35, "volume": 13750223.0}, {"date": "2014-07-01", "close": 4.36, "volume": 18419023.0}, {"date": "2014-07-02", "close": 4.4, "volume": 16143775.0}, {"date": "2014-07-03", "close": 4.63, "volume": 28370471.0}, {"date": "2014-07-04", "close": 4.68, "volume": 21377174.0}, {"date": "2014-07-07", "close": 4.55, "volume": 14281787.0}, {"date": "2014-07-08", "close": 4.46, "volume": 19450644.0}, {"date": "2014-07-09", "close": 4.38, "volume": 11838523.0}, {"date": "2014-07-10", "close": 4.35, "volume": 11870489.0}, {"date": "2014-07-11", "close": 4.34, "volume": 16471149.0}, {"date": "2014-07-14", "close": 4.24, "volume": 17373059.0}, {"date": "2014-07-15", "close": 4.31, "volume": 20887825.0}, {"date": "2014-07-16", "close": 4.58, "volume": 33241652.0}, {"date": "2014-07-17", "close": 4.66, "volume": 33258526.0}, {"date": "2014-07-18", "close": 4.59, "volume": 21359124.0}, {"date": "2014-07-21", "close": 4.57, "volume": 11528436.0}, {"date": "2014-07-22", "close": 4.61, "volume": 15965667.0}, {"date": "2014-07-23", "close": 4.62, "volume": 16575769.0}, {"date": "2014-07-24", "close": 4.57, "volume": 17379503.0}, {"date": "2014-07-25", "close": 4.58, "volume": 16326001.0}, {"date": "2014-07-28", "close": 4.75, "volume": 21154676.0}, {"date": "2014-07-29", "close": 4.86, "volume": 35585883.0}, {"date": "2014-07-30", "close": 4.96, "volume": 31892933.0}, {"date": "2014-07-31", "close": 4.92, "volume": 17510693.0}, {"date": "2014-08-01", "close": 4.68, "volume": 27139938.0}, {"date": "2014-08-04", "close": 4.74, "volume": 11063986.0}, {"date": "2014-08-05", "close": 4.7, "volume": 16267495.0}, {"date": "2014-08-06", "close": 4.69, "volume": 8777667.0}, {"date": "2014-08-07", "close": 4.72, "volume": 11631231.0}, {"date": "2014-08-08", "close": 4.56, "volume": 21545687.0}, {"date": "2014-08-11", "close": 4.54, "volume": 14426813.0}, {"date": "2014-08-12", "close": 4.63, "volume": 14936090.0}, {"date": "2014-08-13", "close": 4.53, "volume": 17956160.0}, {"date": "2014-08-14", "close": 4.45, "volume": 19648898.0}, {"date": "2014-08-15", "close": 4.51, "volume": 14291867.0}, {"date": "2014-08-18", "close": 4.52, "volume": 5644573.0}, {"date": "2014-08-19", "close": 4.62, "volume": 13133056.0}, {"date": "2014-08-20", "close": 4.55, "volume": 9692090.0}, {"date": "2014-08-21", "close": 4.48, "volume": 23810228.0}, {"date": "2014-08-22", "close": 4.42, "volume": 17262783.0}, {"date": "2014-08-25", "close": 4.34, "volume": 23459956.0}, {"date": "2014-08-26", "close": 4.28, "volume": 25050674.0}, {"date": "2014-08-27", "close": 4.31, "volume": 27271666.0}, {"date": "2014-08-28", "close": 4.14, "volume": 28519407.0}, {"date": "2014-08-29", "close": 4.17, "volume": 35969338.0}, {"date": "2014-09-01", "close": 4.09, "volume": 13262812.0}, {"date": "2014-09-02", "close": 4.1, "volume": 12067424.0}, {"date": "2014-09-03", "close": 4.0, "volume": 18790133.0}, {"date": "2014-09-04", "close": 4.05, "volume": 18759701.0}, {"date": "2014-09-05", "close": 3.92, "volume": 37045107.0}, {"date": "2014-09-08", "close": 4.0, "volume": 26819707.0}, {"date": "2014-09-09", "close": 4.04, "volume": 22131542.0}, {"date": "2014-09-10", "close": 3.93, "volume": 17740177.0}, {"date": "2014-09-11", "close": 3.87, "volume": 27742595.0}, {"date": "2014-09-12", "close": 3.94, "volume": 27027469.0}, {"date": "2014-09-15", "close": 3.96, "volume": 24456942.0}, {"date": "2014-09-16", "close": 4.0, "volume": 27266207.0}, {"date": "2014-09-17", "close": 4.02, "volume": 20201109.0}, {"date": "2014-09-18", "close": 3.93, "volume": 21052090.0}, {"date": "2014-09-19", "close": 3.76, "volume": 25427843.0}, {"date": "2014-09-22", "close": 3.58, "volume": 37534178.0}, {"date": "2014-09-23", "close": 3.66, "volume": 37525524.0}, {"date": "2014-09-24", "close": 3.66, "volume": 25265270.0}, {"date": "2014-09-25", "close": 3.62, "volume": 12296683.0}, {"date": "2014-09-26", "close": 3.54, "volume": 32690270.0}, {"date": "2014-09-29", "close": 3.41, "volume": 18859561.0}, {"date": "2014-09-30", "close": 3.48, "volume": 21780440.0}, {"date": "2014-10-01", "close": 3.46, "volume": 11084555.0}, {"date": "2014-10-02", "close": 3.55, "volume": 17024796.0}, {"date": "2014-10-03", "close": 3.45, "volume": 15280811.0}, {"date": "2014-10-06", "close": 3.3, "volume": 13567724.0}, {"date": "2014-10-07", "close": 3.44, "volume": 30432702.0}, {"date": "2014-10-08", "close": 3.4, "volume": 18512086.0}, {"date": "2014-10-09", "close": 3.35, "volume": 21841413.0}, {"date": "2014-10-10", "close": 3.26, "volume": 21848168.0}, {"date": "2014-10-13", "close": 3.46, "volume": 35906425.0}, {"date": "2014-10-14", "close": 3.65, "volume": 49311214.0}, {"date": "2014-10-15", "close": 3.64, "volume": 22164209.0}, {"date": "2014-10-16", "close": 3.42, "volume": 40460100.0}, {"date": "2014-10-17", "close": 3.44, "volume": 19653025.0}, {"date": "2014-10-20", "close": 3.46, "volume": 13770405.0}, {"date": "2014-10-21", "close": 3.55, "volume": 27196217.0}, {"date": "2014-10-22", "close": 3.66, "volume": 20807692.0}, {"date": "2014-10-23", "close": 3.53, "volume": 17979227.0}, {"date": "2014-10-24", "close": 3.47, "volume": 14020746.0}, {"date": "2014-10-27", "close": 3.35, "volume": 18282086.0}, {"date": "2014-10-28", "close": 3.35, "volume": 19894611.0}, {"date": "2014-10-29", "close": 3.45, "volume": 17039108.0}, {"date": "2014-10-30", "close": 3.44, "volume": 17048010.0}, {"date": "2014-10-31", "close": 3.5, "volume": 18574392.0}, {"date": "2014-11-03", "close": 3.35, "volume": 21359355.0}, {"date": "2014-11-04", "close": 3.38, "volume": 13986183.0}, {"date": "2014-11-05", "close": 3.31, "volume": 20549688.0}, {"date": "2014-11-06", "close": 3.03, "volume": 45422335.0}, {"date": "2014-11-07", "close": 3.15, "volume": 29090962.0}, {"date": "2014-11-10", "close": 3.16, "volume": 26696689.0}, {"date": "2014-11-11", "close": 3.02, "volume": 33011651.0}, {"date": "2014-11-12", "close": 2.96, "volume": 46254385.0}, {"date": "2014-11-13", "close": 3.03, "volume": 26128288.0}, {"date": "2014-11-14", "close": 3.05, "volume": 15361235.0}, {"date": "2014-11-17", "close": 3.18, "volume": 26914549.0}, {"date": "2014-11-18", "close": 2.97, "volume": 25301022.0}, {"date": "2014-11-19", "close": 2.74, "volume": 62133035.0}, {"date": "2014-11-20", "close": 2.64, "volume": 62982594.0}, {"date": "2014-11-21", "close": 2.69, "volume": 30957289.0}, {"date": "2014-11-24", "close": 2.98, "volume": 47535943.0}, {"date": "2014-11-25", "close": 2.81, "volume": 34535189.0}, {"date": "2014-11-26", "close": 2.79, "volume": 19515215.0}, {"date": "2014-11-27", "close": 2.86, "volume": 20187234.0}, {"date": "2014-11-28", "close": 2.94, "volume": 42900079.0}, {"date": "2014-12-01", "close": 2.62, "volume": 36251972.0}, {"date": "2014-12-02", "close": 2.57, "volume": 65767073.0}, {"date": "2014-12-03", "close": 2.71, "volume": 43208759.0}, {"date": "2014-12-04", "close": 2.77, "volume": 33369098.0}, {"date": "2014-12-05", "close": 2.68, "volume": 33587458.0}, {"date": "2014-12-08", "close": 2.66, "volume": 24491218.0}, {"date": "2014-12-09", "close": 2.55, "volume": 28565616.0}, {"date": "2014-12-10", "close": 2.56, "volume": 26599027.0}, {"date": "2014-12-11", "close": 2.47, "volume": 24086338.0}, {"date": "2014-12-12", "close": 2.42, "volume": 20914924.0}, {"date": "2014-12-15", "close": 2.48, "volume": 29815228.0}, {"date": "2014-12-16", "close": 2.39, "volume": 26782866.0}, {"date": "2014-12-17", "close": 2.35, "volume": 24435290.0}, {"date": "2014-12-18", "close": 2.5, "volume": 31635709.0}, {"date": "2014-12-19", "close": 2.55, "volume": 49697270.0}, {"date": "2014-12-22", "close": 2.69, "volume": 23299912.0}, {"date": "2014-12-23", "close": 2.55, "volume": 15193485.0}, {"date": "2014-12-24", "close": 2.54, "volume": 7165537.0}, {"date": "2014-12-29", "close": 2.73, "volume": 16926700.0}, {"date": "2014-12-30", "close": 2.75, "volume": 21899063.0}, {"date": "2014-12-31", "close": 2.74, "volume": 11850445.0}, {"date": "2015-01-02", "close": 2.83, "volume": 24015230.0}, {"date": "2015-01-05", "close": 2.82, "volume": 17083384.0}, {"date": "2015-01-06", "close": 2.79, "volume": 25573619.0}, {"date": "2015-01-07", "close": 2.74, "volume": 10620530.0}, {"date": "2015-01-08", "close": 2.67, "volume": 21189837.0}, {"date": "2015-01-09", "close": 2.78, "volume": 26645579.0}, {"date": "2015-01-12", "close": 2.69, "volume": 14415166.0}, {"date": "2015-01-13", "close": 2.55, "volume": 23659355.0}, {"date": "2015-01-14", "close": 2.34, "volume": 36381018.0}, {"date": "2015-01-15", "close": 2.27, "volume": 40650813.0}, {"date": "2015-01-16", "close": 2.31, "volume": 25114638.0}, {"date": "2015-01-19", "close": 2.28, "volume": 24835658.0}, {"date": "2015-01-20", "close": 2.33, "volume": 26674035.0}, {"date": "2015-01-21", "close": 2.32, "volume": 19185301.0}, {"date": "2015-01-22", "close": 2.17, "volume": 25664628.0}, {"date": "2015-01-23", "close": 2.13, "volume": 29072559.0}, {"date": "2015-01-27", "close": 2.08, "volume": 39341530.0}, {"date": "2015-01-28", "close": 2.04, "volume": 30337556.0}, {"date": "2015-01-29", "close": 2.23, "volume": 80553622.0}, {"date": "2015-01-30", "close": 2.36, "volume": 60196139.0}, {"date": "2015-02-02", "close": 2.31, "volume": 30849587.0}, {"date": "2015-02-03", "close": 2.37, "volume": 24608241.0}, {"date": "2015-02-04", "close": 2.58, "volume": 37060333.0}, {"date": "2015-02-05", "close": 2.51, "volume": 23058835.0}, {"date": "2015-02-06", "close": 2.54, "volume": 17574027.0}, {"date": "2015-02-09", "close": 2.5, "volume": 10609248.0}, {"date": "2015-02-10", "close": 2.49, "volume": 11989038.0}, {"date": "2015-02-11", "close": 2.45, "volume": 15878767.0}, {"date": "2015-02-12", "close": 2.45, "volume": 20830124.0}, {"date": "2015-02-13", "close": 2.59, "volume": 27771194.0}, {"date": "2015-02-16", "close": 2.68, "volume": 22044839.0}, {"date": "2015-02-17", "close": 2.55, "volume": 20115216.0}, {"date": "2015-02-18", "close": 2.49, "volume": 20420144.0}, {"date": "2015-02-19", "close": 2.51, "volume": 17503900.0}, {"date": "2015-02-20", "close": 2.45, "volume": 14097076.0}, {"date": "2015-02-23", "close": 2.42, "volume": 18250443.0}, {"date": "2015-02-24", "close": 2.46, "volume": 12890087.0}, {"date": "2015-02-25", "close": 2.48, "volume": 18234877.0}, {"date": "2015-02-26", "close": 2.48, "volume": 12330728.0}, {"date": "2015-02-27", "close": 2.49, "volume": 17052522.0}, {"date": "2015-03-02", "close": 2.45, "volume": 13096428.0}, {"date": "2015-03-03", "close": 2.42, "volume": 13503324.0}, {"date": "2015-03-04", "close": 2.29, "volume": 13360763.0}, {"date": "2015-03-05", "close": 2.29, "volume": 19755337.0}, {"date": "2015-03-06", "close": 2.15, "volume": 25762954.0}, {"date": "2015-03-09", "close": 2.14, "volume": 22356299.0}, {"date": "2015-03-10", "close": 2.02, "volume": 21948862.0}, {"date": "2015-03-11", "close": 1.95, "volume": 49455126.0}, {"date": "2015-03-12", "close": 1.915, "volume": 32233026.0}, {"date": "2015-03-13", "close": 2.0, "volume": 24800196.0}, {"date": "2015-03-16", "close": 2.01, "volume": 15694346.0}, {"date": "2015-03-17", "close": 1.97, "volume": 20447169.0}, {"date": "2015-03-18", "close": 1.865, "volume": 44718185.0}, {"date": "2015-03-19", "close": 1.99, "volume": 27232091.0}, {"date": "2015-03-20", "close": 2.0, "volume": 17215749.0}, {"date": "2015-03-23", "close": 1.98, "volume": 11700202.0}, {"date": "2015-03-24", "close": 2.01, "volume": 28287221.0}, {"date": "2015-03-25", "close": 2.04, "volume": 18293617.0}, {"date": "2015-03-26", "close": 2.12, "volume": 22793906.0}, {"date": "2015-03-27", "close": 2.0, "volume": 26912771.0}, {"date": "2015-03-30", "close": 1.925, "volume": 12860813.0}, {"date": "2015-03-31", "close": 1.96, "volume": 15240108.0}, {"date": "2015-04-01", "close": 1.895, "volume": 20099038.0}, {"date": "2015-04-02", "close": 1.82, "volume": 20713734.0}, {"date": "2015-04-07", "close": 1.795, "volume": 20849365.0}, {"date": "2015-04-08", "close": 1.94, "volume": 29419773.0}, {"date": "2015-04-09", "close": 1.89, "volume": 26075076.0}, {"date": "2015-04-10", "close": 1.815, "volume": 14166738.0}, {"date": "2015-04-13", "close": 1.775, "volume": 23815603.0}, {"date": "2015-04-14", "close": 1.835, "volume": 22805456.0}, {"date": "2015-04-15", "close": 1.855, "volume": 28765470.0}, {"date": "2015-04-16", "close": 1.955, "volume": 41960078.0}, {"date": "2015-04-17", "close": 1.87, "volume": 31578578.0}, {"date": "2015-04-20", "close": 1.89, "volume": 33438968.0}, {"date": "2015-04-21", "close": 1.87, "volume": 21473324.0}, {"date": "2015-04-22", "close": 1.905, "volume": 23449623.0}, {"date": "2015-04-23", "close": 2.09, "volume": 64698165.0}, {"date": "2015-04-24", "close": 2.21, "volume": 46361274.0}, {"date": "2015-04-27", "close": 2.57, "volume": 62368144.0}, {"date": "2015-04-28", "close": 2.45, "volume": 43305538.0}, {"date": "2015-04-29", "close": 2.27, "volume": 31915357.0}, {"date": "2015-04-30", "close": 2.17, "volume": 51964013.0}, {"date": "2015-05-01", "close": 2.37, "volume": 31401013.0}, {"date": "2015-05-04", "close": 2.45, "volume": 22982339.0}, {"date": "2015-05-05", "close": 2.46, "volume": 21772988.0}, {"date": "2015-05-06", "close": 2.58, "volume": 31486719.0}, {"date": "2015-05-07", "close": 2.58, "volume": 39259294.0}, {"date": "2015-05-08", "close": 2.5, "volume": 29886742.0}, {"date": "2015-05-11", "close": 2.57, "volume": 17036494.0}, {"date": "2015-05-12", "close": 2.57, "volume": 17758922.0}, {"date": "2015-05-13", "close": 2.51, "volume": 13759313.0}, {"date": "2015-05-14", "close": 2.31, "volume": 26752874.0}, {"date": "2015-05-15", "close": 2.29, "volume": 14594840.0}, {"date": "2015-05-18", "close": 2.29, "volume": 10872409.0}, {"date": "2015-05-19", "close": 2.22, "volume": 14387454.0}, {"date": "2015-05-20", "close": 2.07, "volume": 23431477.0}, {"date": "2015-05-21", "close": 2.12, "volume": 32361752.0}, {"date": "2015-05-22", "close": 2.11, "volume": 13616768.0}, {"date": "2015-05-25", "close": 2.17, "volume": 12318206.0}, {"date": "2015-05-26", "close": 2.4, "volume": 40237679.0}, {"date": "2015-05-27", "close": 2.36, "volume": 20076771.0}, {"date": "2015-05-28", "close": 2.43, "volume": 14602317.0}, {"date": "2015-05-29", "close": 2.42, "volume": 43312776.0}, {"date": "2015-06-01", "close": 2.38, "volume": 10466010.0}, {"date": "2015-06-02", "close": 2.38, "volume": 8179553.0}, {"date": "2015-06-03", "close": 2.43, "volume": 10209626.0}, {"date": "2015-06-04", "close": 2.28, "volume": 11914559.0}, {"date": "2015-06-05", "close": 2.32, "volume": 6346775.0}, {"date": "2015-06-09", "close": 2.39, "volume": 18227324.0}, {"date": "2015-06-10", "close": 2.33, "volume": 11690824.0}, {"date": "2015-06-11", "close": 2.48, "volume": 16651232.0}, {"date": "2015-06-12", "close": 2.46, "volume": 8997226.0}, {"date": "2015-06-15", "close": 2.44, "volume": 10416540.0}, {"date": "2015-06-16", "close": 2.32, "volume": 12283134.0}, {"date": "2015-06-17", "close": 2.22, "volume": 16614184.0}, {"date": "2015-06-18", "close": 2.13, "volume": 23701075.0}, {"date": "2015-06-19", "close": 2.16, "volume": 13691840.0}, {"date": "2015-06-22", "close": 2.2, "volume": 7695301.0}, {"date": "2015-06-23", "close": 2.18, "volume": 10621179.0}, {"date": "2015-06-24", "close": 2.2, "volume": 10925956.0}, {"date": "2015-06-25", "close": 2.12, "volume": 9092906.0}, {"date": "2015-06-26", "close": 1.99, "volume": 26991410.0}, {"date": "2015-06-29", "close": 1.93, "volume": 16413154.0}, {"date": "2015-06-30", "close": 1.91, "volume": 23866579.0}, {"date": "2015-07-01", "close": 1.83, "volume": 23840243.0}, {"date": "2015-07-02", "close": 1.91, "volume": 19016704.0}, {"date": "2015-07-03", "close": 1.82, "volume": 29924917.0}, {"date": "2015-07-06", "close": 1.715, "volume": 23955838.0}, {"date": "2015-07-07", "close": 1.785, "volume": 31899799.0}, {"date": "2015-07-08", "close": 1.675, "volume": 33981983.0}, {"date": "2015-07-09", "close": 1.785, "volume": 36064227.0}, {"date": "2015-07-10", "close": 1.815, "volume": 33815036.0}, {"date": "2015-07-13", "close": 1.725, "volume": 20675327.0}, {"date": "2015-07-14", "close": 1.79, "volume": 20974364.0}, {"date": "2015-07-15", "close": 1.775, "volume": 19525678.0}, {"date": "2015-07-16", "close": 1.75, "volume": 18732989.0}, {"date": "2015-07-17", "close": 1.715, "volume": 16260303.0}, {"date": "2015-07-20", "close": 1.745, "volume": 15831415.0}, {"date": "2015-07-21", "close": 1.74, "volume": 20973046.0}, {"date": "2015-07-22", "close": 1.75, "volume": 24332262.0}, {"date": "2015-07-23", "close": 1.645, "volume": 39832962.0}, {"date": "2015-07-24", "close": 1.66, "volume": 26473554.0}, {"date": "2015-07-27", "close": 1.71, "volume": 27600432.0}, {"date": "2015-07-28", "close": 1.75, "volume": 35756293.0}, {"date": "2015-07-29", "close": 1.88, "volume": 46657617.0}, {"date": "2015-07-30", "close": 1.895, "volume": 31510774.0}, {"date": "2015-07-31", "close": 1.855, "volume": 43507725.0}, {"date": "2015-08-03", "close": 1.86, "volume": 18044557.0}, {"date": "2015-08-04", "close": 1.775, "volume": 34672522.0}, {"date": "2015-08-05", "close": 1.885, "volume": 57979725.0}, {"date": "2015-08-06", "close": 1.91, "volume": 35569750.0}, {"date": "2015-08-07", "close": 1.875, "volume": 12373424.0}, {"date": "2015-08-10", "close": 1.915, "volume": 13934209.0}, {"date": "2015-08-11", "close": 1.945, "volume": 26189580.0}, {"date": "2015-08-12", "close": 1.79, "volume": 44228286.0}, {"date": "2015-08-13", "close": 1.82, "volume": 27897876.0}, {"date": "2015-08-14", "close": 1.785, "volume": 13175128.0}, {"date": "2015-08-17", "close": 1.84, "volume": 12562136.0}, {"date": "2015-08-18", "close": 1.985, "volume": 39264939.0}, {"date": "2015-08-19", "close": 1.945, "volume": 16433980.0}, {"date": "2015-08-20", "close": 1.94, "volume": 11174389.0}, {"date": "2015-08-21", "close": 1.915, "volume": 14006857.0}, {"date": "2015-08-24", "close": 1.635, "volume": 29782521.0}, {"date": "2015-08-25", "close": 1.815, "volume": 40765858.0}, {"date": "2015-08-26", "close": 1.805, "volume": 21710294.0}, {"date": "2015-08-27", "close": 1.79, "volume": 11522577.0}, {"date": "2015-08-28", "close": 1.9, "volume": 35186949.0}, {"date": "2015-08-31", "close": 1.91, "volume": 21136217.0}, {"date": "2015-09-01", "close": 1.795, "volume": 25090859.0}, {"date": "2015-09-02", "close": 1.855, "volume": 21938355.0}, {"date": "2015-09-03", "close": 1.89, "volume": 13546531.0}, {"date": "2015-09-04", "close": 1.86, "volume": 9027123.0}, {"date": "2015-09-07", "close": 1.925, "volume": 9958798.0}, {"date": "2015-09-08", "close": 1.96, "volume": 14991723.0}, {"date": "2015-09-09", "close": 2.04, "volume": 33731171.0}, {"date": "2015-09-10", "close": 2.04, "volume": 15151963.0}, {"date": "2015-09-11", "close": 2.03, "volume": 12513696.0}, {"date": "2015-09-14", "close": 2.05, "volume": 13233376.0}, {"date": "2015-09-15", "close": 2.01, "volume": 10436131.0}, {"date": "2015-09-16", "close": 2.05, "volume": 19730223.0}, {"date": "2015-09-17", "close": 2.09, "volume": 13473513.0}, {"date": "2015-09-18", "close": 2.06, "volume": 9636236.0}, {"date": "2015-09-21", "close": 1.975, "volume": 11822236.0}, {"date": "2015-09-22", "close": 1.915, "volume": 14433458.0}, {"date": "2015-09-23", "close": 1.81, "volume": 22090016.0}, {"date": "2015-09-24", "close": 1.785, "volume": 19175354.0}, {"date": "2015-09-25", "close": 1.8, "volume": 25927000.0}, {"date": "2015-09-28", "close": 1.785, "volume": 10086198.0}, {"date": "2015-09-29", "close": 1.67, "volume": 22020183.0}, {"date": "2015-09-30", "close": 1.82, "volume": 37169086.0}, {"date": "2015-10-01", "close": 1.795, "volume": 24127792.0}, {"date": "2015-10-02", "close": 1.84, "volume": 22644243.0}, {"date": "2015-10-05", "close": 1.865, "volume": 6662995.0}, {"date": "2015-10-06", "close": 1.975, "volume": 24895876.0}, {"date": "2015-10-07", "close": 2.1, "volume": 20861782.0}, {"date": "2015-10-08", "close": 2.21, "volume": 27399648.0}, {"date": "2015-10-09", "close": 2.28, "volume": 13979987.0}, {"date": "2015-10-12", "close": 2.4, "volume": 25813797.0}, {"date": "2015-10-13", "close": 2.19, "volume": 32546812.0}, {"date": "2015-10-14", "close": 2.16, "volume": 21934955.0}, {"date": "2015-10-15", "close": 2.29, "volume": 34439886.0}, {"date": "2015-10-16", "close": 2.4, "volume": 27145070.0}, {"date": "2015-10-19", "close": 2.3, "volume": 14513594.0}, {"date": "2015-10-20", "close": 2.35, "volume": 17226545.0}, {"date": "2015-10-21", "close": 2.49, "volume": 31060728.0}, {"date": "2015-10-22", "close": 2.5, "volume": 14542341.0}, {"date": "2015-10-23", "close": 2.58, "volume": 17944649.0}, {"date": "2015-10-26", "close": 2.56, "volume": 16997101.0}, {"date": "2015-10-27", "close": 2.33, "volume": 20325665.0}, {"date": "2015-10-28", "close": 2.25, "volume": 17750809.0}, {"date": "2015-10-29", "close": 2.2, "volume": 17137317.0}, {"date": "2015-10-30", "close": 2.09, "volume": 33289382.0}, {"date": "2015-11-02", "close": 2.12, "volume": 18253884.0}, {"date": "2015-11-03", "close": 2.1, "volume": 10083497.0}, {"date": "2015-11-04", "close": 2.13, "volume": 23542605.0}, {"date": "2015-11-05", "close": 2.13, "volume": 11456757.0}, {"date": "2015-11-06", "close": 2.23, "volume": 32586320.0}, {"date": "2015-11-09", "close": 2.2, "volume": 21205500.0}, {"date": "2015-11-10", "close": 2.3, "volume": 21019219.0}, {"date": "2015-11-11", "close": 2.37, "volume": 20514935.0}, {"date": "2015-11-12", "close": 2.35, "volume": 10521790.0}, {"date": "2015-11-13", "close": 2.28, "volume": 11165801.0}, {"date": "2015-11-16", "close": 2.25, "volume": 5585577.0}, {"date": "2015-11-17", "close": 2.22, "volume": 14718376.0}, {"date": "2015-11-18", "close": 2.15, "volume": 15785799.0}, {"date": "2015-11-19", "close": 2.17, "volume": 13370670.0}, {"date": "2015-11-20", "close": 2.09, "volume": 15147501.0}, {"date": "2015-11-23", "close": 2.18, "volume": 15593281.0}, {"date": "2015-11-24", "close": 2.11, "volume": 21014842.0}, {"date": "2015-11-25", "close": 2.08, "volume": 8261742.0}, {"date": "2015-11-26", "close": 2.08, "volume": 10485492.0}, {"date": "2015-11-27", "close": 2.06, "volume": 15166137.0}, {"date": "2015-11-30", "close": 1.96, "volume": 19567456.0}, {"date": "2015-12-01", "close": 1.99, "volume": 16035197.0}, {"date": "2015-12-02", "close": 1.965, "volume": 15723117.0}, {"date": "2015-12-03", "close": 1.92, "volume": 13797041.0}, {"date": "2015-12-04", "close": 1.895, "volume": 13819025.0}, {"date": "2015-12-07", "close": 1.86, "volume": 9748467.0}, {"date": "2015-12-08", "close": 1.805, "volume": 13779354.0}, {"date": "2015-12-09", "close": 1.82, "volume": 21010160.0}, {"date": "2015-12-10", "close": 1.795, "volume": 13522181.0}, {"date": "2015-12-11", "close": 1.84, "volume": 15297193.0}, {"date": "2015-12-14", "close": 1.795, "volume": 15150219.0}, {"date": "2015-12-15", "close": 1.805, "volume": 12581121.0}, {"date": "2015-12-16", "close": 1.9, "volume": 22017643.0}, {"date": "2015-12-17", "close": 1.835, "volume": 19254334.0}, {"date": "2015-12-18", "close": 1.725, "volume": 33897268.0}, {"date": "2015-12-21", "close": 1.77, "volume": 16720062.0}, {"date": "2015-12-22", "close": 1.74, "volume": 11908707.0}, {"date": "2015-12-23", "close": 1.79, "volume": 8753269.0}, {"date": "2015-12-24", "close": 1.88, "volume": 9712273.0}, {"date": "2015-12-29", "close": 1.845, "volume": 3979994.0}, {"date": "2015-12-30", "close": 1.87, "volume": 7331493.0}, {"date": "2015-12-31", "close": 1.87, "volume": 6555991.0}, {"date": "2016-01-04", "close": 1.87, "volume": 9459026.0}, {"date": "2016-01-05", "close": 1.895, "volume": 9341158.0}, {"date": "2016-01-06", "close": 1.78, "volume": 15534471.0}, {"date": "2016-01-07", "close": 1.68, "volume": 21802125.0}, {"date": "2016-01-08", "close": 1.725, "volume": 15260247.0}, {"date": "2016-01-11", "close": 1.64, "volume": 17219278.0}, {"date": "2016-01-12", "close": 1.585, "volume": 20096459.0}, {"date": "2016-01-13", "close": 1.57, "volume": 20068134.0}, {"date": "2016-01-14", "close": 1.52, "volume": 25768932.0}, {"date": "2016-01-15", "close": 1.535, "volume": 13269883.0}, {"date": "2016-01-18", "close": 1.555, "volume": 19807693.0}, {"date": "2016-01-19", "close": 1.53, "volume": 18238619.0}, {"date": "2016-01-20", "close": 1.46, "volume": 24669358.0}, {"date": "2016-01-21", "close": 1.445, "volume": 24610535.0}, {"date": "2016-01-22", "close": 1.535, "volume": 23448861.0}, {"date": "2016-01-25", "close": 1.52, "volume": 17767500.0}, {"date": "2016-01-27", "close": 1.46, "volume": 29175066.0}, {"date": "2016-01-28", "close": 1.52, "volume": 41188680.0}, {"date": "2016-01-29", "close": 1.73, "volume": 58680920.0}, {"date": "2016-02-01", "close": 1.675, "volume": 22731636.0}, {"date": "2016-02-02", "close": 1.59, "volume": 19794545.0}, {"date": "2016-02-03", "close": 1.62, "volume": 30600449.0}, {"date": "2016-02-04", "close": 1.81, "volume": 35021188.0}, {"date": "2016-02-05", "close": 1.895, "volume": 36631117.0}, {"date": "2016-02-08", "close": 1.83, "volume": 10995460.0}, {"date": "2016-02-09", "close": 1.8, "volume": 11137175.0}, {"date": "2016-02-10", "close": 1.745, "volume": 20782765.0}, {"date": "2016-02-11", "close": 1.7, "volume": 19906024.0}, {"date": "2016-02-12", "close": 1.62, "volume": 18233062.0}, {"date": "2016-02-15", "close": 1.705, "volume": 18604466.0}, {"date": "2016-02-16", "close": 1.875, "volume": 28225487.0}, {"date": "2016-02-17", "close": 1.875, "volume": 25372852.0}, {"date": "2016-02-18", "close": 2.09, "volume": 22386220.0}, {"date": "2016-02-19", "close": 1.99, "volume": 14918626.0}, {"date": "2016-02-22", "close": 2.17, "volume": 21238023.0}, {"date": "2016-02-23", "close": 2.1, "volume": 17256710.0}, {"date": "2016-02-24", "close": 2.0, "volume": 21316479.0}, {"date": "2016-02-25", "close": 2.07, "volume": 23147784.0}, {"date": "2016-02-26", "close": 2.01, "volume": 20839864.0}, {"date": "2016-02-29", "close": 2.04, "volume": 7860761.0}, {"date": "2016-03-01", "close": 2.17, "volume": 21931011.0}, {"date": "2016-03-02", "close": 2.25, "volume": 27281423.0}, {"date": "2016-03-03", "close": 2.4, "volume": 32897511.0}, {"date": "2016-03-04", "close": 2.49, "volume": 26334807.0}, {"date": "2016-03-07", "close": 3.08, "volume": 62484250.0}, {"date": "2016-03-08", "close": 2.79, "volume": 68836785.0}, {"date": "2016-03-09", "close": 2.71, "volume": 26902238.0}, {"date": "2016-03-10", "close": 2.71, "volume": 14963540.0}, {"date": "2016-03-11", "close": 2.65, "volume": 10634843.0}, {"date": "2016-03-14", "close": 2.58, "volume": 21223315.0}, {"date": "2016-03-15", "close": 2.54, "volume": 18762263.0}, {"date": "2016-03-16", "close": 2.43, "volume": 20815179.0}, {"date": "2016-03-17", "close": 2.65, "volume": 24833064.0}, {"date": "2016-03-18", "close": 2.75, "volume": 23804610.0}, {"date": "2016-03-21", "close": 2.74, "volume": 12567133.0}, {"date": "2016-03-22", "close": 2.75, "volume": 9808231.0}, {"date": "2016-03-23", "close": 2.63, "volume": 16510059.0}, {"date": "2016-03-24", "close": 2.57, "volume": 32525200.0}, {"date": "2016-03-29", "close": 2.54, "volume": 12011978.0}, {"date": "2016-03-30", "close": 2.57, "volume": 11336788.0}, {"date": "2016-03-31", "close": 2.55, "volume": 9958397.0}, {"date": "2016-04-01", "close": 2.56, "volume": 19230745.0}, {"date": "2016-04-04", "close": 2.59, "volume": 7357066.0}, {"date": "2016-04-05", "close": 2.54, "volume": 11245041.0}, {"date": "2016-04-06", "close": 2.6, "volume": 13021191.0}, {"date": "2016-04-07", "close": 2.57, "volume": 6893683.0}, {"date": "2016-04-08", "close": 2.66, "volume": 12061716.0}, {"date": "2016-04-11", "close": 2.85, "volume": 14238832.0}, {"date": "2016-04-12", "close": 2.96, "volume": 16175634.0}, {"date": "2016-04-13", "close": 3.19, "volume": 29705078.0}, {"date": "2016-04-14", "close": 3.19, "volume": 23074214.0}, {"date": "2016-04-15", "close": 3.04, "volume": 18149697.0}, {"date": "2016-04-18", "close": 3.11, "volume": 12934063.0}, {"date": "2016-04-19", "close": 3.32, "volume": 24602705.0}, {"date": "2016-04-20", "close": 3.46, "volume": 42852401.0}, {"date": "2016-04-21", "close": 3.62, "volume": 33990338.0}, {"date": "2016-04-22", "close": 3.36, "volume": 40136119.0}, {"date": "2016-04-26", "close": 3.15, "volume": 29849503.0}, {"date": "2016-04-27", "close": 3.06, "volume": 35049605.0}, {"date": "2016-04-28", "close": 3.25, "volume": 26440415.0}, {"date": "2016-04-29", "close": 3.41, "volume": 35167297.0}, {"date": "2016-05-02", "close": 3.4, "volume": 12118424.0}, {"date": "2016-05-03", "close": 3.29, "volume": 19744966.0}, {"date": "2016-05-04", "close": 3.13, "volume": 32994665.0}, {"date": "2016-05-05", "close": 3.03, "volume": 26237073.0}, {"date": "2016-05-06", "close": 3.11, "volume": 22706836.0}, {"date": "2016-05-09", "close": 3.04, "volume": 19476082.0}, {"date": "2016-05-10", "close": 2.85, "volume": 33275539.0}, {"date": "2016-05-11", "close": 2.91, "volume": 33395276.0}, {"date": "2016-05-12", "close": 2.93, "volume": 26323403.0}, {"date": "2016-05-13", "close": 2.88, "volume": 19664137.0}, {"date": "2016-05-16", "close": 2.91, "volume": 12081859.0}, {"date": "2016-05-17", "close": 3.14, "volume": 30175112.0}, {"date": "2016-05-18", "close": 3.11, "volume": 28113615.0}, {"date": "2016-05-19", "close": 2.94, "volume": 28454598.0}, {"date": "2016-05-20", "close": 3.03, "volume": 25421035.0}, {"date": "2016-05-23", "close": 2.91, "volume": 19902110.0}, {"date": "2016-05-24", "close": 2.85, "volume": 17808372.0}, {"date": "2016-05-25", "close": 2.9, "volume": 15404856.0}, {"date": "2016-05-26", "close": 2.96, "volume": 15267859.0}, {"date": "2016-05-27", "close": 3.02, "volume": 24713484.0}, {"date": "2016-05-30", "close": 2.98, "volume": 14658540.0}, {"date": "2016-05-31", "close": 2.98, "volume": 14471247.0}, {"date": "2016-06-01", "close": 2.93, "volume": 13493633.0}, {"date": "2016-06-02", "close": 3.0, "volume": 18073671.0}, {"date": "2016-06-03", "close": 3.08, "volume": 18662798.0}, {"date": "2016-06-06", "close": 3.21, "volume": 21288437.0}, {"date": "2016-06-07", "close": 3.29, "volume": 24695675.0}, {"date": "2016-06-08", "close": 3.16, "volume": 16605456.0}, {"date": "2016-06-09", "close": 3.27, "volume": 15694161.0}, {"date": "2016-06-10", "close": 3.22, "volume": 14887568.0}, {"date": "2016-06-14", "close": 3.13, "volume": 16025775.0}, {"date": "2016-06-15", "close": 3.13, "volume": 16575132.0}, {"date": "2016-06-16", "close": 3.16, "volume": 14079323.0}, {"date": "2016-06-17", "close": 3.24, "volume": 13130372.0}, {"date": "2016-06-20", "close": 3.36, "volume": 11028316.0}, {"date": "2016-06-21", "close": 3.26, "volume": 12160836.0}, {"date": "2016-06-22", "close": 3.26, "volume": 10798932.0}, {"date": "2016-06-23", "close": 3.53, "volume": 26057491.0}, {"date": "2016-06-24", "close": 3.27, "volume": 34968926.0}, {"date": "2016-06-27", "close": 3.53, "volume": 24232626.0}, {"date": "2016-06-28", "close": 3.4, "volume": 17201056.0}, {"date": "2016-06-29", "close": 3.43, "volume": 13487276.0}, {"date": "2016-06-30", "close": 3.5, "volume": 16988014.0}, {"date": "2016-07-01", "close": 3.63, "volume": 16953421.0}, {"date": "2016-07-04", "close": 3.89, "volume": 18259582.0}, {"date": "2016-07-05", "close": 3.83, "volume": 12179873.0}, {"date": "2016-07-06", "close": 3.79, "volume": 11979777.0}, {"date": "2016-07-07", "close": 3.83, "volume": 10250618.0}, {"date": "2016-07-08", "close": 3.86, "volume": 10502191.0}, {"date": "2016-07-11", "close": 4.07, "volume": 18214080.0}, {"date": "2016-07-12", "close": 4.17, "volume": 20590843.0}, {"date": "2016-07-13", "close": 4.4, "volume": 19713167.0}, {"date": "2016-07-14", "close": 4.22, "volume": 15673597.0}, {"date": "2016-07-15", "close": 4.23, "volume": 11308848.0}, {"date": "2016-07-18", "close": 4.12, "volume": 9880204.0}, {"date": "2016-07-19", "close": 4.06, "volume": 13938325.0}, {"date": "2016-07-20", "close": 4.0, "volume": 16144988.0}, {"date": "2016-07-21", "close": 4.06, "volume": 23497474.0}, {"date": "2016-07-22", "close": 4.05, "volume": 12621869.0}, {"date": "2016-07-25", "close": 4.05, "volume": 10129440.0}, {"date": "2016-07-26", "close": 4.12, "volume": 13856024.0}, {"date": "2016-07-27", "close": 4.41, "volume": 41268662.0}, {"date": "2016-07-28", "close": 4.62, "volume": 26806904.0}, {"date": "2016-07-29", "close": 4.43, "volume": 31490087.0}, {"date": "2016-08-01", "close": 4.47, "volume": 22611585.0}, {"date": "2016-08-02", "close": 4.42, "volume": 15388462.0}, {"date": "2016-08-03", "close": 4.41, "volume": 15713006.0}, {"date": "2016-08-04", "close": 4.32, "volume": 19092506.0}, {"date": "2016-08-05", "close": 4.56, "volume": 21062014.0}, {"date": "2016-08-08", "close": 4.67, "volume": 14026202.0}, {"date": "2016-08-09", "close": 4.68, "volume": 15180098.0}, {"date": "2016-08-10", "close": 4.58, "volume": 13316234.0}, {"date": "2016-08-11", "close": 4.52, "volume": 10431075.0}, {"date": "2016-08-12", "close": 4.59, "volume": 14240718.0}, {"date": "2016-08-15", "close": 4.44, "volume": 18522754.0}, {"date": "2016-08-16", "close": 4.52, "volume": 17139190.0}, {"date": "2016-08-17", "close": 4.58, "volume": 12654076.0}, {"date": "2016-08-18", "close": 4.75, "volume": 18399030.0}, {"date": "2016-08-19", "close": 4.93, "volume": 14383061.0}, {"date": "2016-08-22", "close": 4.81, "volume": 16280980.0}, {"date": "2016-08-23", "close": 4.9, "volume": 18713690.0}, {"date": "2016-08-24", "close": 5.03, "volume": 18419185.0}, {"date": "2016-08-25", "close": 4.83, "volume": 21143386.0}, {"date": "2016-08-26", "close": 4.88, "volume": 31362524.0}, {"date": "2016-08-29", "close": 4.89, "volume": 23377749.0}, {"date": "2016-08-30", "close": 5.08, "volume": 17004172.0}, {"date": "2016-08-31", "close": 4.9, "volume": 24569755.0}, {"date": "2016-09-01", "close": 4.9, "volume": 16759443.0}, {"date": "2016-09-02", "close": 4.84, "volume": 20386173.0}, {"date": "2016-09-05", "close": 5.02, "volume": 12450338.0}, {"date": "2016-09-06", "close": 5.17, "volume": 13308766.0}, {"date": "2016-09-07", "close": 4.99, "volume": 23916473.0}, {"date": "2016-09-08", "close": 4.89, "volume": 19796776.0}, {"date": "2016-09-09", "close": 4.95, "volume": 11693271.0}, {"date": "2016-09-12", "close": 4.7, "volume": 14217036.0}, {"date": "2016-09-13", "close": 4.74, "volume": 28039487.0}, {"date": "2016-09-14", "close": 4.66, "volume": 22224292.0}, {"date": "2016-09-15", "close": 4.7, "volume": 10687072.0}, {"date": "2016-09-16", "close": 4.76, "volume": 13406458.0}, {"date": "2016-09-19", "close": 4.885, "volume": 4943555.0}, {"date": "2016-09-20", "close": 4.96, "volume": 19692780.0}, {"date": "2016-09-21", "close": 4.89, "volume": 11006999.0}, {"date": "2016-09-22", "close": 5.16, "volume": 23065634.0}, {"date": "2016-09-23", "close": 4.96, "volume": 18949434.0}, {"date": "2016-09-26", "close": 4.95, "volume": 14322853.0}, {"date": "2016-09-27", "close": 4.88, "volume": 15223291.0}, {"date": "2016-09-28", "close": 4.92, "volume": 9754523.0}, {"date": "2016-09-29", "close": 5.09, "volume": 13146250.0}, {"date": "2016-09-30", "close": 4.95, "volume": 18493824.0}, {"date": "2016-10-03", "close": 4.89, "volume": 8273202.0}, {"date": "2016-10-04", "close": 4.9, "volume": 13395810.0}, {"date": "2016-10-05", "close": 4.82, "volume": 10487765.0}, {"date": "2016-10-06", "close": 4.93, "volume": 9809119.0}, {"date": "2016-10-07", "close": 4.94, "volume": 7598607.0}, {"date": "2016-10-10", "close": 5.03, "volume": 10998033.0}, {"date": "2016-10-11", "close": 5.18, "volume": 13681100.0}, {"date": "2016-10-12", "close": 5.03, "volume": 22556763.0}, {"date": "2016-10-13", "close": 4.9, "volume": 13395621.0}, {"date": "2016-10-14", "close": 4.88, "volume": 14079863.0}, {"date": "2016-10-17", "close": 5.01, "volume": 11288350.0}, {"date": "2016-10-18", "close": 5.13, "volume": 13944011.0}, {"date": "2016-10-19", "close": 5.15, "volume": 10997894.0}, {"date": "2016-10-20", "close": 5.05, "volume": 12546357.0}, {"date": "2016-10-21", "close": 5.12, "volume": 14222528.0}, {"date": "2016-10-24", "close": 5.11, "volume": 8868263.0}, {"date": "2016-10-25", "close": 5.44, "volume": 30703210.0}, {"date": "2016-10-26", "close": 5.49, "volume": 20787379.0}, {"date": "2016-10-27", "close": 5.34, "volume": 25803351.0}, {"date": "2016-10-28", "close": 5.51, "volume": 16265463.0}, {"date": "2016-10-31", "close": 5.5, "volume": 12499581.0}, {"date": "2016-11-01", "close": 5.48, "volume": 12539066.0}, {"date": "2016-11-02", "close": 5.22, "volume": 29110238.0}, {"date": "2016-11-03", "close": 5.25, "volume": 12953385.0}, {"date": "2016-11-04", "close": 5.29, "volume": 14750190.0}, {"date": "2016-11-07", "close": 5.47, "volume": 14003145.0}, {"date": "2016-11-08", "close": 5.57, "volume": 18046155.0}, {"date": "2016-11-09", "close": 5.43, "volume": 30492222.0}, {"date": "2016-11-10", "close": 6.01, "volume": 38696682.0}, {"date": "2016-11-11", "close": 6.28, "volume": 27988883.0}, {"date": "2016-11-14", "close": 6.25, "volume": 29326549.0}, {"date": "2016-11-15", "close": 6.09, "volume": 24719845.0}, {"date": "2016-11-16", "close": 5.86, "volume": 26433256.0}, {"date": "2016-11-17", "close": 5.83, "volume": 24620073.0}, {"date": "2016-11-18", "close": 5.79, "volume": 15507239.0}, {"date": "2016-11-21", "close": 5.73, "volume": 20253222.0}, {"date": "2016-11-22", "close": 6.12, "volume": 25105795.0}, {"date": "2016-11-23", "close": 6.3, "volume": 23407909.0}, {"date": "2016-11-24", "close": 6.22, "volume": 20059834.0}, {"date": "2016-11-25", "close": 6.19, "volume": 16790691.0}, {"date": "2016-11-28", "close": 6.25, "volume": 20126961.0}, {"date": "2016-11-29", "close": 6.2, "volume": 32891965.0}, {"date": "2016-11-30", "close": 5.87, "volume": 26025425.0}, {"date": "2016-12-01", "close": 6.35, "volume": 30082929.0}, {"date": "2016-12-02", "close": 6.15, "volume": 22396425.0}, {"date": "2016-12-05", "close": 6.26, "volume": 16770037.0}, {"date": "2016-12-06", "close": 6.31, "volume": 20202133.0}, {"date": "2016-12-07", "close": 6.58, "volume": 25523979.0}, {"date": "2016-12-08", "close": 6.69, "volume": 24327430.0}, {"date": "2016-12-09", "close": 6.68, "volume": 14818340.0}, {"date": "2016-12-12", "close": 6.84, "volume": 19977592.0}, {"date": "2016-12-13", "close": 6.43, "volume": 21193977.0}, {"date": "2016-12-14", "close": 6.33, "volume": 16316276.0}, {"date": "2016-12-15", "close": 6.29, "volume": 22816512.0}, {"date": "2016-12-16", "close": 6.3, "volume": 24890498.0}, {"date": "2016-12-19", "close": 6.0, "volume": 22406605.0}, {"date": "2016-12-20", "close": 5.94, "volume": 22703966.0}, {"date": "2016-12-21", "close": 5.95, "volume": 12482798.0}, {"date": "2016-12-22", "close": 6.04, "volume": 8842821.0}, {"date": "2016-12-23", "close": 5.77, "volume": 20408681.0}, {"date": "2016-12-28", "close": 5.97, "volume": 9921706.0}, {"date": "2016-12-29", "close": 5.99, "volume": 5647405.0}, {"date": "2016-12-30", "close": 5.89, "volume": 5343182.0}, {"date": "2017-01-03", "close": 5.96, "volume": 8524178.0}, {"date": "2017-01-04", "close": 6.06, "volume": 13722510.0}, {"date": "2017-01-05", "close": 6.05, "volume": 8956793.0}, {"date": "2017-01-06", "close": 6.07, "volume": 7996690.0}, {"date": "2017-01-09", "close": 5.84, "volume": 15949789.0}, {"date": "2017-01-10", "close": 5.96, "volume": 19752188.0}, {"date": "2017-01-11", "close": 6.23, "volume": 21921823.0}, {"date": "2017-01-12", "close": 6.3, "volume": 16288068.0}, {"date": "2017-01-13", "close": 6.16, "volume": 7194882.0}, {"date": "2017-01-16", "close": 6.34, "volume": 15120994.0}, {"date": "2017-01-17", "close": 6.13, "volume": 20101242.0}, {"date": "2017-01-18", "close": 6.1, "volume": 14685239.0}, {"date": "2017-01-19", "close": 6.25, "volume": 19000808.0}, {"date": "2017-01-20", "close": 6.15, "volume": 13747824.0}, {"date": "2017-01-23", "close": 6.2, "volume": 13271964.0}, {"date": "2017-01-24", "close": 6.54, "volume": 22816341.0}, {"date": "2017-01-25", "close": 6.59, "volume": 22195110.0}, {"date": "2017-01-27", "close": 6.63, "volume": 9571236.0}, {"date": "2017-01-30", "close": 6.48, "volume": 9615882.0}, {"date": "2017-01-31", "close": 6.66, "volume": 20744295.0}, {"date": "2017-02-01", "close": 6.81, "volume": 19220440.0}, {"date": "2017-02-02", "close": 6.76, "volume": 10012779.0}, {"date": "2017-02-03", "close": 6.45, "volume": 20529912.0}, {"date": "2017-02-06", "close": 6.45, "volume": 18679906.0}, {"date": "2017-02-07", "close": 6.61, "volume": 17224468.0}, {"date": "2017-02-08", "close": 6.6, "volume": 15793834.0}, {"date": "2017-02-09", "close": 6.36, "volume": 15732712.0}, {"date": "2017-02-10", "close": 6.48, "volume": 16573791.0}, {"date": "2017-02-13", "close": 6.88, "volume": 35112052.0}, {"date": "2017-02-14", "close": 6.88, "volume": 30867063.0}, {"date": "2017-02-15", "close": 6.98, "volume": 14333353.0}, {"date": "2017-02-16", "close": 7.05, "volume": 17940892.0}, {"date": "2017-02-17", "close": 6.88, "volume": 15820001.0}, {"date": "2017-02-20", "close": 6.98, "volume": 13349360.0}, {"date": "2017-02-21", "close": 7.17, "volume": 23866308.0}, {"date": "2017-02-22", "close": 6.98, "volume": 23777115.0}, {"date": "2017-02-23", "close": 6.8, "volume": 23696349.0}, {"date": "2017-02-24", "close": 6.57, "volume": 22678090.0}, {"date": "2017-02-27", "close": 6.66, "volume": 28098789.0}, {"date": "2017-02-28", "close": 6.63, "volume": 20733951.0}, {"date": "2017-03-01", "close": 6.6, "volume": 21004591.0}, {"date": "2017-03-02", "close": 6.62, "volume": 18176072.0}, {"date": "2017-03-03", "close": 6.28, "volume": 20699631.0}, {"date": "2017-03-06", "close": 6.47, "volume": 18770489.0}, {"date": "2017-03-07", "close": 6.54, "volume": 20746249.0}, {"date": "2017-03-08", "close": 6.5, "volume": 13400583.0}, {"date": "2017-03-09", "close": 6.25, "volume": 23082699.0}, {"date": "2017-03-10", "close": 6.11, "volume": 22115110.0}, {"date": "2017-03-13", "close": 6.15, "volume": 26302353.0}, {"date": "2017-03-14", "close": 6.19, "volume": 19779154.0}, {"date": "2017-03-15", "close": 6.54, "volume": 27287854.0}, {"date": "2017-03-16", "close": 6.83, "volume": 41156348.0}, {"date": "2017-03-17", "close": 6.7, "volume": 25226785.0}, {"date": "2017-03-20", "close": 6.7, "volume": 9688878.0}, {"date": "2017-03-21", "close": 6.62, "volume": 27201726.0}, {"date": "2017-03-22", "close": 6.27, "volume": 24301081.0}, {"date": "2017-03-23", "close": 6.26, "volume": 13925841.0}, {"date": "2017-03-24", "close": 6.26, "volume": 13038616.0}, {"date": "2017-03-27", "close": 6.07, "volume": 16985449.0}, {"date": "2017-03-28", "close": 6.15, "volume": 15102283.0}, {"date": "2017-03-29", "close": 6.17, "volume": 16478474.0}, {"date": "2017-03-30", "close": 6.21, "volume": 26097706.0}, {"date": "2017-03-31", "close": 6.23, "volume": 12897713.0}, {"date": "2017-04-03", "close": 6.2, "volume": 15174405.0}, {"date": "2017-04-04", "close": 6.1, "volume": 11753319.0}, {"date": "2017-04-05", "close": 6.42, "volume": 31530318.0}, {"date": "2017-04-06", "close": 6.3, "volume": 14211329.0}, {"date": "2017-04-07", "close": 6.11, "volume": 18952769.0}, {"date": "2017-04-10", "close": 6.1, "volume": 20649637.0}, {"date": "2017-04-11", "close": 6.01, "volume": 23498572.0}, {"date": "2017-04-12", "close": 5.9, "volume": 17066696.0}, {"date": "2017-04-13", "close": 5.5, "volume": 33115059.0}, {"date": "2017-04-18", "close": 5.09, "volume": 49582605.0}, {"date": "2017-04-19", "close": 5.24, "volume": 30225252.0}, {"date": "2017-04-20", "close": 5.18, "volume": 27857851.0}, {"date": "2017-04-21", "close": 5.45, "volume": 22105481.0}, {"date": "2017-04-24", "close": 5.31, "volume": 15072616.0}, {"date": "2017-04-26", "close": 5.38, "volume": 17753463.0}, {"date": "2017-04-27", "close": 5.21, "volume": 16800437.0}, {"date": "2017-04-28", "close": 5.31, "volume": 28636996.0}, {"date": "2017-05-01", "close": 5.25, "volume": 13088483.0}, {"date": "2017-05-02", "close": 5.27, "volume": 18140460.0}, {"date": "2017-05-03", "close": 5.22, "volume": 10633788.0}, {"date": "2017-05-04", "close": 4.97, "volume": 19973673.0}, {"date": "2017-05-05", "close": 4.82, "volume": 29105432.0}, {"date": "2017-05-08", "close": 4.89, "volume": 30940411.0}, {"date": "2017-05-09", "close": 4.88, "volume": 21040551.0}, {"date": "2017-05-10", "close": 5.13, "volume": 26605077.0}, {"date": "2017-05-11", "close": 4.87, "volume": 25796822.0}, {"date": "2017-05-12", "close": 4.74, "volume": 22404072.0}, {"date": "2017-05-15", "close": 4.71, "volume": 26707825.0}, {"date": "2017-05-16", "close": 4.82, "volume": 24292880.0}, {"date": "2017-05-17", "close": 5.02, "volume": 27022639.0}, {"date": "2017-05-18", "close": 4.96, "volume": 17665242.0}, {"date": "2017-05-19", "close": 5.24, "volume": 25379173.0}, {"date": "2017-05-22", "close": 5.37, "volume": 27839566.0}, {"date": "2017-05-23", "close": 5.26, "volume": 15476498.0}, {"date": "2017-05-24", "close": 5.01, "volume": 23091350.0}, {"date": "2017-05-25", "close": 5.08, "volume": 18033539.0}, {"date": "2017-05-26", "close": 4.85, "volume": 31639452.0}, {"date": "2017-05-29", "close": 4.7, "volume": 20737459.0}, {"date": "2017-05-30", "close": 4.79, "volume": 12406105.0}, {"date": "2017-05-31", "close": 4.85, "volume": 30461419.0}, {"date": "2017-06-01", "close": 4.67, "volume": 29856499.0}, {"date": "2017-06-02", "close": 4.75, "volume": 19203975.0}, {"date": "2017-06-05", "close": 4.79, "volume": 18726058.0}, {"date": "2017-06-06", "close": 4.75, "volume": 19800850.0}, {"date": "2017-06-07", "close": 4.74, "volume": 18755106.0}, {"date": "2017-06-08", "close": 4.72, "volume": 38439511.0}, {"date": "2017-06-09", "close": 4.86, "volume": 26972201.0}, {"date": "2017-06-13", "close": 4.73, "volume": 27777792.0}, {"date": "2017-06-14", "close": 4.87, "volume": 28936837.0}, {"date": "2017-06-15", "close": 4.71, "volume": 31252127.0}, {"date": "2017-06-16", "close": 4.7, "volume": 22145110.0}, {"date": "2017-06-19", "close": 4.76, "volume": 26552790.0}, {"date": "2017-06-20", "close": 4.74, "volume": 14405028.0}, {"date": "2017-06-21", "close": 4.52, "volume": 27480758.0}, {"date": "2017-06-22", "close": 4.69, "volume": 22047959.0}, {"date": "2017-06-23", "close": 4.66, "volume": 12203913.0}, {"date": "2017-06-26", "close": 4.69, "volume": 8583492.0}, {"date": "2017-06-27", "close": 4.87, "volume": 30610186.0}, {"date": "2017-06-28", "close": 5.07, "volume": 28163960.0}, {"date": "2017-06-29", "close": 5.21, "volume": 32555551.0}, {"date": "2017-06-30", "close": 5.22, "volume": 29020474.0}, {"date": "2017-07-03", "close": 5.26, "volume": 10354749.0}, {"date": "2017-07-04", "close": 5.26, "volume": 22802090.0}, {"date": "2017-07-05", "close": 5.34, "volume": 15656274.0}, {"date": "2017-07-06", "close": 5.26, "volume": 20989126.0}, {"date": "2017-07-07", "close": 5.19, "volume": 28503238.0}, {"date": "2017-07-10", "close": 5.09, "volume": 14703965.0}, {"date": "2017-07-11", "close": 5.27, "volume": 20825148.0}, {"date": "2017-07-12", "close": 5.31, "volume": 21223346.0}, {"date": "2017-07-13", "close": 5.29, "volume": 23691564.0}, {"date": "2017-07-14", "close": 5.27, "volume": 13187295.0}, {"date": "2017-07-17", "close": 5.37, "volume": 15005721.0}, {"date": "2017-07-18", "close": 5.36, "volume": 22982325.0}, {"date": "2017-07-19", "close": 5.38, "volume": 16550565.0}, {"date": "2017-07-20", "close": 5.19, "volume": 22438415.0}, {"date": "2017-07-21", "close": 5.06, "volume": 16306737.0}, {"date": "2017-07-24", "close": 4.99, "volume": 15118603.0}, {"date": "2017-07-25", "close": 5.06, "volume": 17831490.0}, {"date": "2017-07-26", "close": 5.3, "volume": 23922849.0}, {"date": "2017-07-27", "close": 5.24, "volume": 22403622.0}, {"date": "2017-07-28", "close": 5.42, "volume": 45182199.0}, {"date": "2017-07-31", "close": 5.74, "volume": 35184591.0}, {"date": "2017-08-01", "close": 5.82, "volume": 27661846.0}, {"date": "2017-08-02", "close": 5.75, "volume": 13390501.0}, {"date": "2017-08-03", "close": 5.67, "volume": 15955266.0}, {"date": "2017-08-04", "close": 5.71, "volume": 10167161.0}, {"date": "2017-08-07", "close": 5.87, "volume": 24248917.0}, {"date": "2017-08-08", "close": 5.77, "volume": 17937614.0}, {"date": "2017-08-09", "close": 5.8, "volume": 11037408.0}, {"date": "2017-08-10", "close": 5.76, "volume": 10530439.0}, {"date": "2017-08-11", "close": 5.5, "volume": 28296416.0}, {"date": "2017-08-14", "close": 5.56, "volume": 12300249.0}, {"date": "2017-08-15", "close": 5.46, "volume": 11823005.0}, {"date": "2017-08-16", "close": 5.5, "volume": 8765701.0}, {"date": "2017-08-17", "close": 5.55, "volume": 15188817.0}, {"date": "2017-08-18", "close": 5.5, "volume": 16126060.0}, {"date": "2017-08-21", "close": 5.85, "volume": 22272876.0}, {"date": "2017-08-22", "close": 5.93, "volume": 21643908.0}, {"date": "2017-08-23", "close": 5.89, "volume": 17727584.0}, {"date": "2017-08-24", "close": 5.95, "volume": 18612158.0}, {"date": "2017-08-25", "close": 6.0, "volume": 19398271.0}, {"date": "2017-08-28", "close": 5.9, "volume": 17580426.0}, {"date": "2017-08-29", "close": 5.98, "volume": 22674871.0}, {"date": "2017-08-30", "close": 5.87, "volume": 20578523.0}, {"date": "2017-08-31", "close": 6.01, "volume": 25310570.0}, {"date": "2017-09-01", "close": 5.95, "volume": 20218389.0}, {"date": "2017-09-04", "close": 5.88, "volume": 18950957.0}, {"date": "2017-09-05", "close": 5.93, "volume": 8009499.0}, {"date": "2017-09-06", "close": 5.96, "volume": 12229104.0}, {"date": "2017-09-07", "close": 5.98, "volume": 19977610.0}, {"date": "2017-09-08", "close": 5.85, "volume": 15812289.0}, {"date": "2017-09-11", "close": 5.81, "volume": 17386135.0}, {"date": "2017-09-12", "close": 5.9, "volume": 11041667.0}, {"date": "2017-09-13", "close": 5.84, "volume": 10952790.0}, {"date": "2017-09-14", "close": 5.81, "volume": 17234348.0}, {"date": "2017-09-15", "close": 5.55, "volume": 30786508.0}, {"date": "2017-09-18", "close": 5.4, "volume": 25271682.0}, {"date": "2017-09-19", "close": 5.43, "volume": 19061834.0}, {"date": "2017-09-20", "close": 5.33, "volume": 14607622.0}, {"date": "2017-09-21", "close": 5.17, "volume": 18426944.0}, {"date": "2017-09-22", "close": 5.12, "volume": 13641128.0}, {"date": "2017-09-25", "close": 5.13, "volume": 15530464.0}, {"date": "2017-09-26", "close": 5.03, "volume": 20043169.0}, {"date": "2017-09-27", "close": 5.2, "volume": 15976164.0}, {"date": "2017-09-28", "close": 5.06, "volume": 20358952.0}, {"date": "2017-09-29", "close": 5.14, "volume": 21785189.0}, {"date": "2017-10-02", "close": 5.23, "volume": 12660213.0}, {"date": "2017-10-03", "close": 5.26, "volume": 10589202.0}, {"date": "2017-10-04", "close": 5.15, "volume": 10900594.0}, {"date": "2017-10-05", "close": 5.15, "volume": 26012005.0}, {"date": "2017-10-06", "close": 5.17, "volume": 9000775.0}, {"date": "2017-10-09", "close": 5.02, "volume": 16936131.0}, {"date": "2017-10-10", "close": 5.05, "volume": 15748358.0}, {"date": "2017-10-11", "close": 4.96, "volume": 22701803.0}, {"date": "2017-10-12", "close": 4.87, "volume": 21284953.0}, {"date": "2017-10-13", "close": 4.89, "volume": 13963846.0}, {"date": "2017-10-16", "close": 4.94, "volume": 23820528.0}, {"date": "2017-10-17", "close": 4.96, "volume": 18612625.0}, {"date": "2017-10-18", "close": 4.91, "volume": 10607638.0}, {"date": "2017-10-19", "close": 4.85, "volume": 18307090.0}, {"date": "2017-10-20", "close": 4.93, "volume": 12665397.0}, {"date": "2017-10-23", "close": 4.94, "volume": 13412313.0}, {"date": "2017-10-24", "close": 5.0, "volume": 8655448.0}, {"date": "2017-10-25", "close": 5.05, "volume": 13721794.0}, {"date": "2017-10-26", "close": 4.87, "volume": 26708894.0}, {"date": "2017-10-27", "close": 4.79, "volume": 25369776.0}, {"date": "2017-10-30", "close": 4.74, "volume": 13791695.0}, {"date": "2017-10-31", "close": 4.64, "volume": 20530300.0}, {"date": "2017-11-01", "close": 4.68, "volume": 18949283.0}, {"date": "2017-11-02", "close": 4.87, "volume": 18523514.0}, {"date": "2017-11-03", "close": 4.8, "volume": 13961895.0}, {"date": "2017-11-06", "close": 4.8, "volume": 10856694.0}, {"date": "2017-11-07", "close": 5.03, "volume": 24469556.0}, {"date": "2017-11-08", "close": 4.9, "volume": 19049326.0}, {"date": "2017-11-09", "close": 4.88, "volume": 12104442.0}, {"date": "2017-11-10", "close": 4.86, "volume": 12412000.0}, {"date": "2017-11-13", "close": 4.85, "volume": 8905032.0}, {"date": "2017-11-14", "close": 4.77, "volume": 23121973.0}, {"date": "2017-11-15", "close": 4.63, "volume": 21730910.0}, {"date": "2017-11-16", "close": 4.64, "volume": 13505616.0}, {"date": "2017-11-17", "close": 4.71, "volume": 13594688.0}, {"date": "2017-11-20", "close": 4.68, "volume": 10049171.0}, {"date": "2017-11-21", "close": 4.69, "volume": 7220484.0}, {"date": "2017-11-22", "close": 4.69, "volume": 11597494.0}, {"date": "2017-11-23", "close": 4.64, "volume": 16989528.0}, {"date": "2017-11-24", "close": 4.64, "volume": 16585194.0}, {"date": "2017-11-27", "close": 4.7, "volume": 16505490.0}, {"date": "2017-11-28", "close": 4.56, "volume": 25947981.0}, {"date": "2017-11-29", "close": 4.62, "volume": 12112373.0}, {"date": "2017-11-30", "close": 4.6, "volume": 22028790.0}, {"date": "2017-12-01", "close": 4.55, "volume": 20362916.0}, {"date": "2017-12-04", "close": 4.62, "volume": 20711304.0}, {"date": "2017-12-05", "close": 4.65, "volume": 13282174.0}, {"date": "2017-12-06", "close": 4.59, "volume": 16645782.0}, {"date": "2017-12-07", "close": 4.57, "volume": 13236969.0}, {"date": "2017-12-08", "close": 4.56, "volume": 13856712.0}, {"date": "2017-12-11", "close": 4.61, "volume": 10120207.0}, {"date": "2017-12-12", "close": 4.7, "volume": 17864569.0}, {"date": "2017-12-13", "close": 4.84, "volume": 22670680.0}, {"date": "2017-12-14", "close": 4.76, "volume": 20169809.0}, {"date": "2017-12-15", "close": 4.86, "volume": 19771970.0}, {"date": "2017-12-18", "close": 4.9, "volume": 22882491.0}, {"date": "2017-12-19", "close": 4.9, "volume": 12446220.0}, {"date": "2017-12-20", "close": 4.91, "volume": 9945234.0}, {"date": "2017-12-21", "close": 4.88, "volume": 20569262.0}, {"date": "2017-12-22", "close": 4.9, "volume": 11776462.0}, {"date": "2017-12-27", "close": 4.9, "volume": 7324890.0}, {"date": "2017-12-28", "close": 4.94, "volume": 6248994.0}, {"date": "2017-12-29", "close": 4.88, "volume": 10787049.0}, {"date": "2018-01-02", "close": 4.93, "volume": 7418123.0}, {"date": "2018-01-03", "close": 5.08, "volume": 15112471.0}, {"date": "2018-01-04", "close": 5.17, "volume": 17093799.0}, {"date": "2018-01-05", "close": 5.35, "volume": 22395738.0}, {"date": "2018-01-08", "close": 5.23, "volume": 16973376.0}, {"date": "2018-01-09", "close": 5.31, "volume": 23934878.0}, {"date": "2018-01-10", "close": 5.27, "volume": 14458410.0}, {"date": "2018-01-11", "close": 5.25, "volume": 7537931.0}, {"date": "2018-01-12", "close": 5.33, "volume": 12786803.0}, {"date": "2018-01-15", "close": 5.31, "volume": 10734848.0}, {"date": "2018-01-16", "close": 5.31, "volume": 15346561.0}, {"date": "2018-01-17", "close": 5.15, "volume": 17572305.0}, {"date": "2018-01-18", "close": 5.14, "volume": 8779293.0}, {"date": "2018-01-19", "close": 5.12, "volume": 12573052.0}, {"date": "2018-01-22", "close": 5.1, "volume": 8802493.0}, {"date": "2018-01-23", "close": 5.04, "volume": 20344216.0}, {"date": "2018-01-24", "close": 5.02, "volume": 15785197.0}, {"date": "2018-01-25", "close": 5.1, "volume": 16995578.0}, {"date": "2018-01-29", "close": 5.09, "volume": 15121969.0}, {"date": "2018-01-30", "close": 5.07, "volume": 28506978.0}, {"date": "2018-01-31", "close": 4.96, "volume": 24188139.0}, {"date": "2018-02-01", "close": 4.95, "volume": 18053065.0}, {"date": "2018-02-02", "close": 4.99, "volume": 13012967.0}, {"date": "2018-02-05", "close": 4.99, "volume": 16908236.0}, {"date": "2018-02-06", "close": 4.94, "volume": 21796933.0}, {"date": "2018-02-07", "close": 5.04, "volume": 15548751.0}, {"date": "2018-02-08", "close": 5.0, "volume": 11867672.0}, {"date": "2018-02-09", "close": 5.03, "volume": 13020960.0}, {"date": "2018-02-12", "close": 5.15, "volume": 18137478.0}, {"date": "2018-02-13", "close": 5.11, "volume": 14672401.0}, {"date": "2018-02-14", "close": 5.1, "volume": 7197198.0}, {"date": "2018-02-15", "close": 5.39, "volume": 28134303.0}, {"date": "2018-02-16", "close": 5.35, "volume": 12656921.0}, {"date": "2018-02-19", "close": 5.35, "volume": 5861752.0}, {"date": "2018-02-20", "close": 5.36, "volume": 5247850.0}, {"date": "2018-02-21", "close": 5.11, "volume": 25724100.0}, {"date": "2018-02-22", "close": 5.1, "volume": 11977244.0}, {"date": "2018-02-23", "close": 5.18, "volume": 17020322.0}, {"date": "2018-02-26", "close": 5.21, "volume": 8898706.0}, {"date": "2018-02-27", "close": 5.2, "volume": 15210981.0}, {"date": "2018-02-28", "close": 5.04, "volume": 19788706.0}, {"date": "2018-03-01", "close": 4.95, "volume": 14708102.0}, {"date": "2018-03-02", "close": 4.91, "volume": 11688373.0}, {"date": "2018-03-05", "close": 4.75, "volume": 13904573.0}, {"date": "2018-03-06", "close": 4.81, "volume": 18787292.0}, {"date": "2018-03-07", "close": 4.72, "volume": 17161293.0}, {"date": "2018-03-08", "close": 4.82, "volume": 12391973.0}, {"date": "2018-03-09", "close": 4.75, "volume": 21303697.0}, {"date": "2018-03-12", "close": 4.81, "volume": 13249224.0}, {"date": "2018-03-13", "close": 4.67, "volume": 15864460.0}, {"date": "2018-03-14", "close": 4.75, "volume": 14012693.0}, {"date": "2018-03-15", "close": 4.78, "volume": 16845086.0}, {"date": "2018-03-16", "close": 4.78, "volume": 42963956.0}, {"date": "2018-03-19", "close": 4.75, "volume": 13687551.0}, {"date": "2018-03-20", "close": 4.67, "volume": 23788052.0}, {"date": "2018-03-21", "close": 4.76, "volume": 12108552.0}, {"date": "2018-03-22", "close": 4.79, "volume": 10457982.0}, {"date": "2018-03-23", "close": 4.65, "volume": 23527842.0}, {"date": "2018-03-26", "close": 4.61, "volume": 10345759.0}, {"date": "2018-03-27", "close": 4.58, "volume": 23013557.0}, {"date": "2018-03-28", "close": 4.37, "volume": 27675793.0}, {"date": "2018-03-29", "close": 4.33, "volume": 30674963.0}, {"date": "2018-04-03", "close": 4.26, "volume": 15103855.0}, {"date": "2018-04-04", "close": 4.36, "volume": 19945824.0}, {"date": "2018-04-05", "close": 4.22, "volume": 18892209.0}, {"date": "2018-04-06", "close": 4.32, "volume": 12371145.0}, {"date": "2018-04-09", "close": 4.28, "volume": 16725893.0}, {"date": "2018-04-10", "close": 4.44, "volume": 26268792.0}, {"date": "2018-04-11", "close": 4.47, "volume": 18119611.0}, {"date": "2018-04-12", "close": 4.45, "volume": 8611006.0}, {"date": "2018-04-13", "close": 4.54, "volume": 8834388.0}, {"date": "2018-04-16", "close": 4.5, "volume": 12683334.0}, {"date": "2018-04-17", "close": 4.51, "volume": 6948636.0}, {"date": "2018-04-18", "close": 4.55, "volume": 13322084.0}, {"date": "2018-04-19", "close": 4.71, "volume": 22521761.0}, {"date": "2018-04-20", "close": 4.63, "volume": 9514878.0}, {"date": "2018-04-23", "close": 4.68, "volume": 8582687.0}, {"date": "2018-04-24", "close": 4.57, "volume": 17572705.0}, {"date": "2018-04-26", "close": 4.49, "volume": 14324530.0}, {"date": "2018-04-27", "close": 4.51, "volume": 13421171.0}, {"date": "2018-04-30", "close": 4.56, "volume": 10059628.0}, {"date": "2018-05-01", "close": 4.69, "volume": 11264742.0}, {"date": "2018-05-02", "close": 4.76, "volume": 13677202.0}, {"date": "2018-05-03", "close": 4.81, "volume": 10742669.0}, {"date": "2018-05-04", "close": 4.77, "volume": 7980889.0}, {"date": "2018-05-07", "close": 4.79, "volume": 13086450.0}, {"date": "2018-05-08", "close": 4.84, "volume": 11049162.0}, {"date": "2018-05-09", "close": 4.83, "volume": 8778629.0}, {"date": "2018-05-10", "close": 4.84, "volume": 10421241.0}, {"date": "2018-05-11", "close": 4.93, "volume": 9458805.0}, {"date": "2018-05-14", "close": 4.98, "volume": 12645936.0}, {"date": "2018-05-15", "close": 4.9, "volume": 11250798.0}, {"date": "2018-05-16", "close": 4.87, "volume": 10066815.0}, {"date": "2018-05-17", "close": 4.9, "volume": 7790142.0}, {"date": "2018-05-18", "close": 4.86, "volume": 4880612.0}, {"date": "2018-05-21", "close": 4.71, "volume": 13698812.0}, {"date": "2018-05-22", "close": 4.63, "volume": 7946517.0}, {"date": "2018-05-23", "close": 4.62, "volume": 7622261.0}, {"date": "2018-05-24", "close": 4.59, "volume": 14163243.0}, {"date": "2018-05-25", "close": 4.54, "volume": 11735015.0}, {"date": "2018-05-28", "close": 4.5, "volume": 6475362.0}, {"date": "2018-05-29", "close": 4.59, "volume": 8729640.0}, {"date": "2018-05-30", "close": 4.57, "volume": 13810978.0}, {"date": "2018-05-31", "close": 4.69, "volume": 13817586.0}, {"date": "2018-06-01", "close": 4.77, "volume": 9726390.0}, {"date": "2018-06-04", "close": 4.81, "volume": 6840125.0}, {"date": "2018-06-05", "close": 4.75, "volume": 9735263.0}, {"date": "2018-06-06", "close": 4.8, "volume": 8188327.0}, {"date": "2018-06-07", "close": 4.74, "volume": 12848653.0}, {"date": "2018-06-08", "close": 4.71, "volume": 7919074.0}, {"date": "2018-06-12", "close": 4.64, "volume": 9025162.0}, {"date": "2018-06-13", "close": 4.55, "volume": 9051634.0}, {"date": "2018-06-14", "close": 4.65, "volume": 9803928.0}, {"date": "2018-06-15", "close": 4.71, "volume": 14787197.0}, {"date": "2018-06-18", "close": 4.65, "volume": 11955748.0}, {"date": "2018-06-19", "close": 4.52, "volume": 16988807.0}, {"date": "2018-06-20", "close": 4.56, "volume": 10256241.0}, {"date": "2018-06-21", "close": 4.55, "volume": 10548638.0}, {"date": "2018-06-22", "close": 4.59, "volume": 7034388.0}, {"date": "2018-06-25", "close": 4.63, "volume": 5073460.0}, {"date": "2018-06-26", "close": 4.55, "volume": 9630893.0}, {"date": "2018-06-27", "close": 4.53, "volume": 6122683.0}, {"date": "2018-06-28", "close": 4.49, "volume": 11425289.0}, {"date": "2018-06-29", "close": 4.39, "volume": 24183059.0}, {"date": "2018-07-02", "close": 4.38, "volume": 8985907.0}, {"date": "2018-07-03", "close": 4.34, "volume": 10288303.0}, {"date": "2018-07-04", "close": 4.29, "volume": 9266805.0}, {"date": "2018-07-05", "close": 4.32, "volume": 9256322.0}, {"date": "2018-07-06", "close": 4.38, "volume": 7464337.0}, {"date": "2018-07-09", "close": 4.38, "volume": 7253924.0}, {"date": "2018-07-10", "close": 4.41, "volume": 5336635.0}, {"date": "2018-07-11", "close": 4.37, "volume": 8349332.0}, {"date": "2018-07-12", "close": 4.39, "volume": 5781656.0}, {"date": "2018-07-13", "close": 4.35, "volume": 5404626.0}, {"date": "2018-07-16", "close": 4.38, "volume": 4305615.0}, {"date": "2018-07-17", "close": 4.43, "volume": 7327237.0}, {"date": "2018-07-18", "close": 4.42, "volume": 6685435.0}, {"date": "2018-07-19", "close": 4.5, "volume": 12728195.0}, {"date": "2018-07-20", "close": 4.47, "volume": 7474125.0}, {"date": "2018-07-23", "close": 4.53, "volume": 8559787.0}, {"date": "2018-07-24", "close": 4.54, "volume": 12181774.0}, {"date": "2018-07-25", "close": 4.56, "volume": 11774913.0}, {"date": "2018-07-26", "close": 4.39, "volume": 24266637.0}, {"date": "2018-07-27", "close": 4.35, "volume": 19096661.0}, {"date": "2018-07-30", "close": 4.36, "volume": 9423912.0}, {"date": "2018-07-31", "close": 4.37, "volume": 9256217.0}, {"date": "2018-08-01", "close": 4.35, "volume": 11031443.0}, {"date": "2018-08-02", "close": 4.27, "volume": 16433965.0}, {"date": "2018-08-03", "close": 4.3, "volume": 9080715.0}, {"date": "2018-08-06", "close": 4.34, "volume": 9130973.0}, {"date": "2018-08-07", "close": 4.34, "volume": 10398545.0}, {"date": "2018-08-08", "close": 4.43, "volume": 21743139.0}, {"date": "2018-08-09", "close": 4.41, "volume": 7229601.0}, {"date": "2018-08-10", "close": 4.39, "volume": 5414608.0}, {"date": "2018-08-13", "close": 4.33, "volume": 6935383.0}, {"date": "2018-08-14", "close": 4.32, "volume": 6680116.0}, {"date": "2018-08-15", "close": 4.26, "volume": 8906013.0}, {"date": "2018-08-16", "close": 4.26, "volume": 14755073.0}, {"date": "2018-08-17", "close": 4.21, "volume": 9861577.0}, {"date": "2018-08-20", "close": 4.26, "volume": 21210201.0}, {"date": "2018-08-21", "close": 4.19, "volume": 14850123.0}, {"date": "2018-08-22", "close": 4.06, "volume": 14811413.0}, {"date": "2018-08-23", "close": 4.05, "volume": 25563041.0}, {"date": "2018-08-24", "close": 3.99, "volume": 17163284.0}, {"date": "2018-08-27", "close": 3.95, "volume": 11360007.0}, {"date": "2018-08-28", "close": 4.05, "volume": 11885248.0}, {"date": "2018-08-29", "close": 4.04, "volume": 14323630.0}, {"date": "2018-08-30", "close": 3.99, "volume": 19576326.0}, {"date": "2018-08-31", "close": 3.84, "volume": 22414453.0}, {"date": "2018-09-03", "close": 3.68, "volume": 16155845.0}, {"date": "2018-09-04", "close": 3.71, "volume": 12843603.0}, {"date": "2018-09-05", "close": 3.6, "volume": 18920869.0}, {"date": "2018-09-06", "close": 3.68, "volume": 17910838.0}, {"date": "2018-09-07", "close": 3.73, "volume": 15171970.0}, {"date": "2018-09-10", "close": 3.6, "volume": 12995718.0}, {"date": "2018-09-11", "close": 3.64, "volume": 19354780.0}, {"date": "2018-09-12", "close": 3.53, "volume": 16937265.0}, {"date": "2018-09-13", "close": 3.55, "volume": 12449493.0}, {"date": "2018-09-14", "close": 3.66, "volume": 12687431.0}, {"date": "2018-09-17", "close": 3.61, "volume": 8233025.0}, {"date": "2018-09-18", "close": 3.62, "volume": 9994546.0}, {"date": "2018-09-19", "close": 3.79, "volume": 27001768.0}, {"date": "2018-09-20", "close": 3.79, "volume": 25045000.0}, {"date": "2018-09-21", "close": 3.95, "volume": 35639878.0}, {"date": "2018-09-24", "close": 3.82, "volume": 17725161.0}, {"date": "2018-09-25", "close": 3.92, "volume": 14748993.0}, {"date": "2018-09-26", "close": 4.02, "volume": 18223193.0}, {"date": "2018-09-27", "close": 3.95, "volume": 17399028.0}, {"date": "2018-09-28", "close": 3.92, "volume": 28893510.0}, {"date": "2018-10-01", "close": 3.92, "volume": 6138274.0}, {"date": "2018-10-02", "close": 3.88, "volume": 11989213.0}, {"date": "2018-10-03", "close": 3.72, "volume": 20814971.0}, {"date": "2018-10-04", "close": 3.71, "volume": 24638080.0}, {"date": "2018-10-05", "close": 3.77, "volume": 10443249.0}, {"date": "2018-10-08", "close": 3.61, "volume": 14638710.0}, {"date": "2018-10-09", "close": 3.66, "volume": 12048897.0}, {"date": "2018-10-10", "close": 3.67, "volume": 11595642.0}, {"date": "2018-10-11", "close": 3.76, "volume": 19982430.0}, {"date": "2018-10-12", "close": 3.96, "volume": 27053552.0}, {"date": "2018-10-15", "close": 3.91, "volume": 21228727.0}, {"date": "2018-10-16", "close": 3.88, "volume": 15506647.0}, {"date": "2018-10-17", "close": 3.8, "volume": 15717093.0}, {"date": "2018-10-18", "close": 3.97, "volume": 17339176.0}, {"date": "2018-10-19", "close": 3.88, "volume": 14116465.0}, {"date": "2018-10-22", "close": 3.97, "volume": 12094615.0}, {"date": "2018-10-23", "close": 3.9, "volume": 18027314.0}, {"date": "2018-10-24", "close": 3.86, "volume": 17247455.0}, {"date": "2018-10-25", "close": 3.64, "volume": 26323302.0}, {"date": "2018-10-26", "close": 3.83, "volume": 29450146.0}, {"date": "2018-10-29", "close": 3.9, "volume": 19641055.0}, {"date": "2018-10-30", "close": 4.06, "volume": 15620297.0}, {"date": "2018-10-31", "close": 4.0, "volume": 28967569.0}, {"date": "2018-11-01", "close": 4.11, "volume": 18748656.0}, {"date": "2018-11-02", "close": 4.11, "volume": 21650245.0}, {"date": "2018-11-05", "close": 4.21, "volume": 29710535.0}, {"date": "2018-11-06", "close": 4.25, "volume": 12266785.0}, {"date": "2018-11-07", "close": 4.26, "volume": 11617505.0}, {"date": "2018-11-08", "close": 4.27, "volume": 8325282.0}, {"date": "2018-11-09", "close": 4.25, "volume": 9884306.0}, {"date": "2018-11-12", "close": 4.28, "volume": 8506822.0}, {"date": "2018-11-13", "close": 4.16, "volume": 12236783.0}, {"date": "2018-11-14", "close": 3.97, "volume": 30173922.0}, {"date": "2018-11-15", "close": 3.97, "volume": 15574809.0}, {"date": "2018-11-16", "close": 4.12, "volume": 13654890.0}, {"date": "2018-11-19", "close": 4.05, "volume": 10587701.0}, {"date": "2018-11-20", "close": 4.08, "volume": 10247835.0}, {"date": "2018-11-21", "close": 3.96, "volume": 20653473.0}, {"date": "2018-11-22", "close": 4.0, "volume": 7736339.0}, {"date": "2018-11-23", "close": 4.01, "volume": 8010553.0}, {"date": "2018-11-26", "close": 3.85, "volume": 34350247.0}, {"date": "2018-11-27", "close": 3.85, "volume": 16028478.0}, {"date": "2018-11-28", "close": 3.94, "volume": 29404015.0}, {"date": "2018-11-29", "close": 4.03, "volume": 26880113.0}, {"date": "2018-11-30", "close": 4.0, "volume": 33624144.0}, {"date": "2018-12-03", "close": 4.17, "volume": 19706918.0}, {"date": "2018-12-04", "close": 4.1, "volume": 10693677.0}, {"date": "2018-12-05", "close": 4.1, "volume": 8170767.0}, {"date": "2018-12-06", "close": 4.05, "volume": 6984217.0}, {"date": "2018-12-07", "close": 4.07, "volume": 9747302.0}, {"date": "2018-12-10", "close": 4.07, "volume": 9370585.0}, {"date": "2018-12-11", "close": 4.13, "volume": 10587918.0}, {"date": "2018-12-12", "close": 4.15, "volume": 12246809.0}, {"date": "2018-12-13", "close": 4.21, "volume": 7998466.0}, {"date": "2018-12-14", "close": 4.12, "volume": 11405226.0}, {"date": "2018-12-17", "close": 4.18, "volume": 6929057.0}, {"date": "2018-12-18", "close": 4.12, "volume": 11548473.0}, {"date": "2018-12-19", "close": 4.13, "volume": 9639868.0}, {"date": "2018-12-20", "close": 4.09, "volume": 13364389.0}, {"date": "2018-12-21", "close": 4.03, "volume": 25888885.0}, {"date": "2018-12-24", "close": 4.1, "volume": 4110294.0}, {"date": "2018-12-27", "close": 4.13, "volume": 5104777.0}, {"date": "2018-12-28", "close": 4.14, "volume": 4576824.0}, {"date": "2018-12-31", "close": 4.19, "volume": 5446240.0}, {"date": "2019-01-02", "close": 4.15, "volume": 5598026.0}, {"date": "2019-01-03", "close": 4.2, "volume": 6360838.0}, {"date": "2019-01-04", "close": 4.3, "volume": 10705850.0}, {"date": "2019-01-07", "close": 4.44, "volume": 18423244.0}, {"date": "2019-01-08", "close": 4.53, "volume": 24335030.0}, {"date": "2019-01-09", "close": 4.65, "volume": 16779851.0}, {"date": "2019-01-10", "close": 4.57, "volume": 16487662.0}, {"date": "2019-01-11", "close": 4.58, "volume": 5807712.0}, {"date": "2019-01-14", "close": 4.52, "volume": 10385676.0}, {"date": "2019-01-15", "close": 4.55, "volume": 9983260.0}, {"date": "2019-01-16", "close": 4.47, "volume": 13549744.0}, {"date": "2019-01-17", "close": 4.55, "volume": 10815451.0}, {"date": "2019-01-18", "close": 4.63, "volume": 10876345.0}, {"date": "2019-01-21", "close": 4.75, "volume": 15369366.0}, {"date": "2019-01-22", "close": 4.67, "volume": 10258430.0}, {"date": "2019-01-23", "close": 4.68, "volume": 10072269.0}, {"date": "2019-01-24", "close": 4.76, "volume": 16367126.0}, {"date": "2019-01-25", "close": 4.8, "volume": 27822003.0}, {"date": "2019-01-29", "close": 5.03, "volume": 41709343.0}, {"date": "2019-01-30", "close": 5.42, "volume": 70644673.0}, {"date": "2019-01-31", "close": 5.65, "volume": 49718591.0}, {"date": "2019-02-01", "close": 5.84, "volume": 41771521.0}, {"date": "2019-02-04", "close": 5.73, "volume": 23624710.0}, {"date": "2019-02-05", "close": 6.0, "volume": 36651524.0}, {"date": "2019-02-06", "close": 6.08, "volume": 18757028.0}, {"date": "2019-02-07", "close": 6.14, "volume": 24477888.0}, {"date": "2019-02-08", "close": 6.04, "volume": 26943619.0}, {"date": "2019-02-11", "close": 6.25, "volume": 20413348.0}, {"date": "2019-02-12", "close": 6.24, "volume": 18754568.0}, {"date": "2019-02-13", "close": 6.2, "volume": 26056519.0}, {"date": "2019-02-14", "close": 6.32, "volume": 17280673.0}, {"date": "2019-02-15", "close": 6.27, "volume": 12512311.0}, {"date": "2019-02-18", "close": 6.37, "volume": 12243596.0}, {"date": "2019-02-19", "close": 6.35, "volume": 9729926.0}, {"date": "2019-02-20", "close": 6.69, "volume": 22842445.0}, {"date": "2019-02-21", "close": 6.41, "volume": 25506770.0}, {"date": "2019-02-22", "close": 6.32, "volume": 33749547.0}, {"date": "2019-02-25", "close": 6.45, "volume": 22958800.0}, {"date": "2019-02-26", "close": 6.48, "volume": 30959553.0}, {"date": "2019-02-27", "close": 6.39, "volume": 18148916.0}, {"date": "2019-02-28", "close": 6.06, "volume": 30795387.0}, {"date": "2019-03-01", "close": 5.98, "volume": 18277180.0}, {"date": "2019-03-04", "close": 6.39, "volume": 22857333.0}, {"date": "2019-03-05", "close": 6.5, "volume": 28819684.0}, {"date": "2019-03-06", "close": 6.61, "volume": 27289977.0}, {"date": "2019-03-07", "close": 6.6, "volume": 15733526.0}, {"date": "2019-03-08", "close": 6.5, "volume": 13490661.0}, {"date": "2019-03-11", "close": 6.35, "volume": 18422908.0}, {"date": "2019-03-12", "close": 6.52, "volume": 15349003.0}, {"date": "2019-03-13", "close": 6.53, "volume": 12193193.0}, {"date": "2019-03-14", "close": 6.56, "volume": 10109335.0}, {"date": "2019-03-15", "close": 6.48, "volume": 28827518.0}, {"date": "2019-03-18", "close": 6.83, "volume": 18056007.0}, {"date": "2019-03-19", "close": 6.82, "volume": 12700505.0}, {"date": "2019-03-20", "close": 6.36, "volume": 24950460.0}, {"date": "2019-03-21", "close": 6.51, "volume": 23947744.0}, {"date": "2019-03-22", "close": 6.59, "volume": 11147913.0}, {"date": "2019-03-25", "close": 6.51, "volume": 8910695.0}, {"date": "2019-03-26", "close": 6.62, "volume": 10158447.0}, {"date": "2019-03-27", "close": 6.78, "volume": 14094881.0}, {"date": "2019-03-28", "close": 6.9, "volume": 17393619.0}, {"date": "2019-03-29", "close": 7.11, "volume": 34144277.0}, {"date": "2019-04-01", "close": 7.43, "volume": 24284071.0}, {"date": "2019-04-02", "close": 7.65, "volume": 31296422.0}, {"date": "2019-04-03", "close": 7.79, "volume": 14543151.0}, {"date": "2019-04-04", "close": 7.7, "volume": 21406254.0}, {"date": "2019-04-05", "close": 7.78, "volume": 13207869.0}, {"date": "2019-04-08", "close": 8.0, "volume": 16560519.0}, {"date": "2019-04-09", "close": 8.19, "volume": 22447038.0}, {"date": "2019-04-10", "close": 8.17, "volume": 14011505.0}, {"date": "2019-04-11", "close": 8.04, "volume": 13296233.0}, {"date": "2019-04-12", "close": 8.07, "volume": 23465826.0}, {"date": "2019-04-15", "close": 8.15, "volume": 9990899.0}, {"date": "2019-04-16", "close": 8.1, "volume": 12257581.0}, {"date": "2019-04-17", "close": 7.43, "volume": 34980641.0}, {"date": "2019-04-18", "close": 7.48, "volume": 19625510.0}, {"date": "2019-04-23", "close": 7.74, "volume": 13871042.0}, {"date": "2019-04-24", "close": 7.6, "volume": 20748595.0}, {"date": "2019-04-26", "close": 7.19, "volume": 27961685.0}, {"date": "2019-04-29", "close": 7.25, "volume": 19062598.0}, {"date": "2019-04-30", "close": 7.15, "volume": 15915939.0}, {"date": "2019-05-01", "close": 7.3, "volume": 10047387.0}, {"date": "2019-05-02", "close": 7.19, "volume": 10913030.0}, {"date": "2019-05-03", "close": 7.3, "volume": 7265278.0}, {"date": "2019-05-06", "close": 7.15, "volume": 9183505.0}, {"date": "2019-05-07", "close": 7.6, "volume": 19162659.0}, {"date": "2019-05-08", "close": 7.49, "volume": 12319029.0}, {"date": "2019-05-09", "close": 7.46, "volume": 9026008.0}, {"date": "2019-05-10", "close": 7.54, "volume": 12559117.0}, {"date": "2019-05-13", "close": 7.53, "volume": 7215740.0}, {"date": "2019-05-14", "close": 8.09, "volume": 32322215.0}, {"date": "2019-05-15", "close": 8.14, "volume": 17479523.0}, {"date": "2019-05-16", "close": 8.4, "volume": 18114984.0}, {"date": "2019-05-17", "close": 8.95, "volume": 27399405.0}, {"date": "2019-05-20", "close": 9.22, "volume": 20868294.0}, {"date": "2019-05-21", "close": 9.0, "volume": 20781723.0}, {"date": "2019-05-22", "close": 8.27, "volume": 21214920.0}, {"date": "2019-05-23", "close": 8.35, "volume": 17433380.0}, {"date": "2019-05-24", "close": 8.22, "volume": 14279149.0}, {"date": "2019-05-27", "close": 8.45, "volume": 17797544.0}, {"date": "2019-05-28", "close": 8.46, "volume": 31970154.0}, {"date": "2019-05-29", "close": 8.29, "volume": 14846022.0}, {"date": "2019-05-30", "close": 7.98, "volume": 18919141.0}, {"date": "2019-05-31", "close": 8.05, "volume": 16627882.0}, {"date": "2019-06-03", "close": 7.76, "volume": 15106694.0}, {"date": "2019-06-04", "close": 7.81, "volume": 11052749.0}, {"date": "2019-06-05", "close": 7.95, "volume": 8041687.0}, {"date": "2019-06-06", "close": 7.73, "volume": 13145044.0}, {"date": "2019-06-07", "close": 7.85, "volume": 10658860.0}, {"date": "2019-06-11", "close": 8.1, "volume": 15407555.0}, {"date": "2019-06-12", "close": 8.61, "volume": 19444792.0}, {"date": "2019-06-13", "close": 8.35, "volume": 12244159.0}, {"date": "2019-06-14", "close": 8.8, "volume": 17285949.0}, {"date": "2019-06-17", "close": 8.47, "volume": 10132534.0}, {"date": "2019-06-18", "close": 8.52, "volume": 11125330.0}, {"date": "2019-06-19", "close": 8.76, "volume": 13095026.0}, {"date": "2019-06-20", "close": 8.72, "volume": 17767448.0}, {"date": "2019-06-21", "close": 8.87, "volume": 21633548.0}, {"date": "2019-06-24", "close": 8.82, "volume": 8846542.0}, {"date": "2019-06-25", "close": 8.73, "volume": 9574576.0}, {"date": "2019-06-26", "close": 8.7, "volume": 16203614.0}, {"date": "2019-06-27", "close": 9.18, "volume": 12946246.0}, {"date": "2019-06-28", "close": 9.02, "volume": 23088073.0}, {"date": "2019-07-01", "close": 9.15, "volume": 12007563.0}, {"date": "2019-07-02", "close": 9.18, "volume": 16443571.0}, {"date": "2019-07-03", "close": 9.4, "volume": 15123805.0}, {"date": "2019-07-04", "close": 9.2, "volume": 11424992.0}, {"date": "2019-07-05", "close": 8.8, "volume": 17672118.0}, {"date": "2019-07-08", "close": 8.85, "volume": 16340923.0}, {"date": "2019-07-09", "close": 8.93, "volume": 15139213.0}, {"date": "2019-07-10", "close": 8.89, "volume": 12210974.0}, {"date": "2019-07-11", "close": 8.77, "volume": 13859509.0}, {"date": "2019-07-12", "close": 8.78, "volume": 15146353.0}, {"date": "2019-07-15", "close": 8.84, "volume": 8639912.0}, {"date": "2019-07-16", "close": 8.99, "volume": 11223685.0}, {"date": "2019-07-17", "close": 8.8, "volume": 11153372.0}, {"date": "2019-07-18", "close": 8.65, "volume": 10275357.0}, {"date": "2019-07-19", "close": 8.7, "volume": 12960166.0}, {"date": "2019-07-22", "close": 8.9, "volume": 9811169.0}, {"date": "2019-07-23", "close": 8.78, "volume": 8771026.0}, {"date": "2019-07-24", "close": 8.73, "volume": 16528799.0}, {"date": "2019-07-25", "close": 8.25, "volume": 31081861.0}, {"date": "2019-07-26", "close": 8.29, "volume": 29324914.0}, {"date": "2019-07-29", "close": 8.15, "volume": 12008560.0}, {"date": "2019-07-30", "close": 8.22, "volume": 13858661.0}, {"date": "2019-07-31", "close": 8.33, "volume": 15368218.0}, {"date": "2019-08-01", "close": 8.14, "volume": 14081711.0}, {"date": "2019-08-02", "close": 7.64, "volume": 32804868.0}, {"date": "2019-08-05", "close": 7.09, "volume": 35149048.0}, {"date": "2019-08-06", "close": 7.29, "volume": 43072492.0}, {"date": "2019-08-07", "close": 7.05, "volume": 30936546.0}, {"date": "2019-08-08", "close": 7.34, "volume": 23029529.0}, {"date": "2019-08-09", "close": 7.26, "volume": 21174512.0}, {"date": "2019-08-12", "close": 6.97, "volume": 17982691.0}, {"date": "2019-08-13", "close": 7.22, "volume": 18886888.0}, {"date": "2019-08-14", "close": 7.56, "volume": 31613784.0}, {"date": "2019-08-15", "close": 7.5, "volume": 26455323.0}, {"date": "2019-08-16", "close": 7.66, "volume": 17962399.0}, {"date": "2019-08-19", "close": 7.66, "volume": 19177233.0}, {"date": "2019-08-20", "close": 7.58, "volume": 10482919.0}, {"date": "2019-08-21", "close": 7.27, "volume": 17339213.0}, {"date": "2019-08-22", "close": 7.36, "volume": 12270736.0}, {"date": "2019-08-23", "close": 7.57, "volume": 13836525.0}, {"date": "2019-08-26", "close": 7.17, "volume": 31819543.0}, {"date": "2019-08-27", "close": 7.55, "volume": 22607385.0}, {"date": "2019-08-28", "close": 7.66, "volume": 17304146.0}, {"date": "2019-08-29", "close": 7.68, "volume": 14381653.0}, {"date": "2019-08-30", "close": 8.0, "volume": 23653542.0}, {"date": "2019-09-02", "close": 7.85, "volume": 13962055.0}, {"date": "2019-09-03", "close": 7.84, "volume": 9962268.0}, {"date": "2019-09-04", "close": 8.0, "volume": 17184927.0}, {"date": "2019-09-05", "close": 8.27, "volume": 19660662.0}, {"date": "2019-09-06", "close": 8.41, "volume": 22316370.0}, {"date": "2019-09-09", "close": 8.46, "volume": 16734808.0}, {"date": "2019-09-10", "close": 8.6, "volume": 21550210.0}, {"date": "2019-09-11", "close": 8.77, "volume": 14849331.0}, {"date": "2019-09-12", "close": 9.01, "volume": 16064628.0}, {"date": "2019-09-13", "close": 9.05, "volume": 13430633.0}, {"date": "2019-09-16", "close": 9.01, "volume": 13901482.0}, {"date": "2019-09-17", "close": 8.99, "volume": 13711056.0}, {"date": "2019-09-18", "close": 9.1, "volume": 20898846.0}, {"date": "2019-09-19", "close": 9.04, "volume": 24666034.0}, {"date": "2019-09-20", "close": 8.92, "volume": 22019972.0}, {"date": "2019-09-23", "close": 8.98, "volume": 10367761.0}, {"date": "2019-09-24", "close": 8.74, "volume": 17856632.0}, {"date": "2019-09-25", "close": 8.57, "volume": 18622715.0}, {"date": "2019-09-26", "close": 8.62, "volume": 17418606.0}, {"date": "2019-09-27", "close": 8.82, "volume": 21920709.0}, {"date": "2019-09-30", "close": 8.8, "volume": 11202714.0}, {"date": "2019-10-01", "close": 8.75, "volume": 15751855.0}, {"date": "2019-10-02", "close": 8.72, "volume": 8680196.0}, {"date": "2019-10-03", "close": 8.44, "volume": 18386577.0}, {"date": "2019-10-04", "close": 8.62, "volume": 8086424.0}, {"date": "2019-10-07", "close": 8.91, "volume": 6232039.0}, {"date": "2019-10-08", "close": 8.74, "volume": 11940768.0}, {"date": "2019-10-09", "close": 8.56, "volume": 8505854.0}, {"date": "2019-10-10", "close": 8.46, "volume": 15602374.0}, {"date": "2019-10-11", "close": 8.81, "volume": 14103554.0}, {"date": "2019-10-14", "close": 8.95, "volume": 8858198.0}, {"date": "2019-10-15", "close": 8.64, "volume": 11060952.0}, {"date": "2019-10-16", "close": 8.5, "volume": 11256103.0}, {"date": "2019-10-17", "close": 8.16, "volume": 16221043.0}, {"date": "2019-10-18", "close": 8.29, "volume": 19854128.0}, {"date": "2019-10-21", "close": 8.32, "volume": 7250679.0}, {"date": "2019-10-22", "close": 8.52, "volume": 10059699.0}, {"date": "2019-10-23", "close": 8.71, "volume": 14085171.0}, {"date": "2019-10-24", "close": 8.75, "volume": 14138745.0}, {"date": "2019-10-25", "close": 8.82, "volume": 15434149.0}, {"date": "2019-10-28", "close": 9.01, "volume": 11304958.0}, {"date": "2019-10-29", "close": 8.96, "volume": 11013864.0}, {"date": "2019-10-30", "close": 8.79, "volume": 17035737.0}, {"date": "2019-10-31", "close": 8.91, "volume": 14935438.0}, {"date": "2019-11-01", "close": 9.0, "volume": 20588746.0}, {"date": "2019-11-04", "close": 9.38, "volume": 23394470.0}, {"date": "2019-11-05", "close": 9.53, "volume": 31760179.0}, {"date": "2019-11-06", "close": 9.49, "volume": 16404467.0}, {"date": "2019-11-07", "close": 9.51, "volume": 9760230.0}, {"date": "2019-11-08", "close": 9.58, "volume": 12394304.0}, {"date": "2019-11-11", "close": 9.05, "volume": 19538166.0}, {"date": "2019-11-12", "close": 8.86, "volume": 19778840.0}, {"date": "2019-11-13", "close": 8.67, "volume": 15260435.0}, {"date": "2019-11-14", "close": 8.73, "volume": 9946345.0}, {"date": "2019-11-15", "close": 9.06, "volume": 12703070.0}, {"date": "2019-11-18", "close": 9.05, "volume": 6026839.0}, {"date": "2019-11-19", "close": 9.29, "volume": 19616410.0}, {"date": "2019-11-20", "close": 9.31, "volume": 12093358.0}, {"date": "2019-11-21", "close": 9.14, "volume": 13210558.0}, {"date": "2019-11-22", "close": 9.5, "volume": 16000604.0}, {"date": "2019-11-25", "close": 9.67, "volume": 12884460.0}, {"date": "2019-11-26", "close": 9.81, "volume": 18384564.0}, {"date": "2019-11-27", "close": 9.79, "volume": 9037343.0}, {"date": "2019-11-28", "close": 9.79, "volume": 7387033.0}, {"date": "2019-11-29", "close": 9.73, "volume": 9754583.0}, {"date": "2019-12-02", "close": 10.02, "volume": 12552535.0}, {"date": "2019-12-03", "close": 9.87, "volume": 13910662.0}, {"date": "2019-12-04", "close": 9.75, "volume": 14786922.0}, {"date": "2019-12-05", "close": 9.97, "volume": 9969776.0}, {"date": "2019-12-06", "close": 9.91, "volume": 7666910.0}, {"date": "2019-12-09", "close": 10.25, "volume": 13279660.0}, {"date": "2019-12-10", "close": 10.37, "volume": 10991032.0}, {"date": "2019-12-11", "close": 10.38, "volume": 11682624.0}, {"date": "2019-12-12", "close": 10.51, "volume": 12767757.0}, {"date": "2019-12-13", "close": 10.72, "volume": 12829834.0}, {"date": "2019-12-16", "close": 10.81, "volume": 12882862.0}, {"date": "2019-12-17", "close": 10.83, "volume": 9880602.0}, {"date": "2019-12-18", "close": 10.88, "volume": 8862456.0}, {"date": "2019-12-19", "close": 10.95, "volume": 10850076.0}, {"date": "2019-12-20", "close": 10.95, "volume": 20270982.0}, {"date": "2019-12-23", "close": 10.82, "volume": 7487901.0}, {"date": "2019-12-24", "close": 10.91, "volume": 2579301.0}, {"date": "2019-12-27", "close": 11.0, "volume": 5406573.0}, {"date": "2019-12-30", "close": 10.88, "volume": 4304174.0}, {"date": "2019-12-31", "close": 10.69, "volume": 5952346.0}, {"date": "2020-01-02", "close": 10.78, "volume": 5922892.0}, {"date": "2020-01-03", "close": 10.75, "volume": 6745713.0}, {"date": "2020-01-06", "close": 10.77, "volume": 9998928.0}, {"date": "2020-01-07", "close": 10.69, "volume": 6780415.0}, {"date": "2020-01-08", "close": 10.64, "volume": 10033106.0}, {"date": "2020-01-09", "close": 10.82, "volume": 9425324.0}, {"date": "2020-01-10", "close": 10.7, "volume": 7705288.0}, {"date": "2020-01-13", "close": 10.79, "volume": 5703904.0}, {"date": "2020-01-14", "close": 10.99, "volume": 9919568.0}, {"date": "2020-01-15", "close": 10.85, "volume": 8276932.0}, {"date": "2020-01-16", "close": 11.0, "volume": 8422884.0}, {"date": "2020-01-17", "close": 11.41, "volume": 21843110.0}, {"date": "2020-01-20", "close": 11.83, "volume": 15517069.0}, {"date": "2020-01-21", "close": 12.08, "volume": 23056706.0}, {"date": "2020-01-22", "close": 12.69, "volume": 21686311.0}, {"date": "2020-01-23", "close": 12.53, "volume": 12660216.0}, {"date": "2020-01-24", "close": 12.48, "volume": 20639251.0}, {"date": "2020-01-28", "close": 11.57, "volume": 20212308.0}, {"date": "2020-01-29", "close": 11.53, "volume": 11024523.0}, {"date": "2020-01-30", "close": 11.29, "volume": 14230399.0}, {"date": "2020-01-31", "close": 11.39, "volume": 19472505.0}, {"date": "2020-02-03", "close": 11.0, "volume": 16988408.0}, {"date": "2020-02-04", "close": 11.16, "volume": 15360585.0}, {"date": "2020-02-05", "close": 11.21, "volume": 12900795.0}, {"date": "2020-02-06", "close": 11.22, "volume": 13636283.0}, {"date": "2020-02-07", "close": 10.85, "volume": 15725605.0}, {"date": "2020-02-10", "close": 10.85, "volume": 11779256.0}, {"date": "2020-02-11", "close": 11.11, "volume": 11259384.0}, {"date": "2020-02-12", "close": 11.11, "volume": 13556947.0}, {"date": "2020-02-13", "close": 11.04, "volume": 10444431.0}, {"date": "2020-02-14", "close": 10.99, "volume": 9671633.0}, {"date": "2020-02-17", "close": 10.92, "volume": 5795054.0}, {"date": "2020-02-18", "close": 11.06, "volume": 8803803.0}, {"date": "2020-02-19", "close": 11.14, "volume": 14405337.0}, {"date": "2020-02-20", "close": 11.34, "volume": 16048367.0}, {"date": "2020-02-21", "close": 11.2, "volume": 14132253.0}, {"date": "2020-02-24", "close": 11.0, "volume": 12523490.0}, {"date": "2020-02-25", "close": 10.93, "volume": 18240029.0}, {"date": "2020-02-26", "close": 10.88, "volume": 15590617.0}, {"date": "2020-02-27", "close": 10.77, "volume": 28075551.0}, {"date": "2020-02-28", "close": 10.08, "volume": 37618469.0}, {"date": "2020-03-02", "close": 9.17, "volume": 30671146.0}, {"date": "2020-03-03", "close": 9.47, "volume": 20488922.0}, {"date": "2020-03-04", "close": 9.55, "volume": 20523481.0}, {"date": "2020-03-05", "close": 10.05, "volume": 23555230.0}, {"date": "2020-03-06", "close": 9.6, "volume": 25603095.0}, {"date": "2020-03-09", "close": 8.58, "volume": 34178520.0}, {"date": "2020-03-10", "close": 9.16, "volume": 25688296.0}, {"date": "2020-03-11", "close": 9.4, "volume": 27976983.0}, {"date": "2020-03-12", "close": 8.79, "volume": 27300068.0}, {"date": "2020-03-13", "close": 9.93, "volume": 46055550.0}, {"date": "2020-03-16", "close": 9.65, "volume": 27752467.0}, {"date": "2020-03-17", "close": 10.69, "volume": 31341668.0}, {"date": "2020-03-18", "close": 10.35, "volume": 26270041.0}, {"date": "2020-03-19", "close": 10.95, "volume": 36618361.0}, {"date": "2020-03-20", "close": 10.35, "volume": 33979330.0}, {"date": "2020-03-23", "close": 9.55, "volume": 20834796.0}, {"date": "2020-03-24", "close": 9.73, "volume": 15411428.0}, {"date": "2020-03-25", "close": 10.22, "volume": 16228538.0}, {"date": "2020-03-26", "close": 10.52, "volume": 13518188.0}, {"date": "2020-03-27", "close": 9.6, "volume": 23798564.0}, {"date": "2020-03-30", "close": 10.1, "volume": 13218954.0}, {"date": "2020-03-31", "close": 10.0, "volume": 16865654.0}, {"date": "2020-04-01", "close": 10.35, "volume": 15265298.0}, {"date": "2020-04-02", "close": 9.99, "volume": 13841019.0}, {"date": "2020-04-03", "close": 10.56, "volume": 18457018.0}, {"date": "2020-04-06", "close": 11.22, "volume": 16679519.0}, {"date": "2020-04-07", "close": 11.42, "volume": 20086565.0}, {"date": "2020-04-08", "close": 11.25, "volume": 14822007.0}, {"date": "2020-04-09", "close": 11.34, "volume": 11128021.0}, {"date": "2020-04-14", "close": 11.57, "volume": 9707549.0}, {"date": "2020-04-15", "close": 11.4, "volume": 8091053.0}, {"date": "2020-04-16", "close": 11.22, "volume": 10784042.0}, {"date": "2020-04-17", "close": 11.28, "volume": 9162647.0}, {"date": "2020-04-20", "close": 11.35, "volume": 9612275.0}, {"date": "2020-04-21", "close": 11.1, "volume": 9690874.0}, {"date": "2020-04-22", "close": 10.95, "volume": 9177118.0}, {"date": "2020-04-23", "close": 11.07, "volume": 10148807.0}, {"date": "2020-04-24", "close": 11.45, "volume": 16503797.0}, {"date": "2020-04-27", "close": 11.46, "volume": 7839992.0}, {"date": "2020-04-28", "close": 11.46, "volume": 8920199.0}, {"date": "2020-04-29", "close": 11.74, "volume": 8054689.0}, {"date": "2020-04-30", "close": 11.96, "volume": 15112719.0}, {"date": "2020-05-01", "close": 10.98, "volume": 13367537.0}, {"date": "2020-05-04", "close": 10.79, "volume": 14393139.0}, {"date": "2020-05-05", "close": 11.03, "volume": 8433137.0}, {"date": "2020-05-06", "close": 11.26, "volume": 8510252.0}, {"date": "2020-05-07", "close": 11.45, "volume": 9815779.0}, {"date": "2020-05-08", "close": 12.04, "volume": 11981676.0}, {"date": "2020-05-11", "close": 12.11, "volume": 9794646.0}, {"date": "2020-05-12", "close": 11.72, "volume": 9220721.0}, {"date": "2020-05-13", "close": 12.18, "volume": 13544715.0}, {"date": "2020-05-14", "close": 12.05, "volume": 9877996.0}, {"date": "2020-05-15", "close": 12.55, "volume": 10473092.0}, {"date": "2020-05-18", "close": 13.28, "volume": 18077125.0}, {"date": "2020-05-19", "close": 13.87, "volume": 14862578.0}, {"date": "2020-05-20", "close": 13.9, "volume": 8118259.0}, {"date": "2020-05-21", "close": 13.6, "volume": 14189577.0}, {"date": "2020-05-22", "close": 13.58, "volume": 12711094.0}, {"date": "2020-05-25", "close": 13.84, "volume": 9692243.0}, {"date": "2020-05-26", "close": 13.78, "volume": 9814874.0}, {"date": "2020-05-27", "close": 13.08, "volume": 17838504.0}, {"date": "2020-05-28", "close": 13.52, "volume": 12488818.0}, {"date": "2020-05-29", "close": 13.9, "volume": 54124193.0}, {"date": "2020-06-01", "close": 14.79, "volume": 14354603.0}, {"date": "2020-06-02", "close": 14.73, "volume": 10132958.0}, {"date": "2020-06-03", "close": 14.66, "volume": 9341439.0}, {"date": "2020-06-04", "close": 14.6, "volume": 9787481.0}, {"date": "2020-06-05", "close": 14.54, "volume": 9056366.0}, {"date": "2020-06-09", "close": 14.87, "volume": 13882197.0}, {"date": "2020-06-10", "close": 14.99, "volume": 10284517.0}, {"date": "2020-06-11", "close": 14.88, "volume": 10608639.0}, {"date": "2020-06-12", "close": 14.81, "volume": 13712278.0}, {"date": "2020-06-15", "close": 14.3, "volume": 9484404.0}, {"date": "2020-06-16", "close": 14.88, "volume": 11780472.0}, {"date": "2020-06-17", "close": 14.62, "volume": 10152570.0}, {"date": "2020-06-18", "close": 14.0, "volume": 16315543.0}, {"date": "2020-06-19", "close": 13.79, "volume": 19194431.0}, {"date": "2020-06-22", "close": 13.83, "volume": 6088287.0}, {"date": "2020-06-23", "close": 14.01, "volume": 7318853.0}, {"date": "2020-06-24", "close": 14.24, "volume": 6811621.0}, {"date": "2020-06-25", "close": 13.87, "volume": 6436918.0}, {"date": "2020-06-26", "close": 14.18, "volume": 13848214.0}, {"date": "2020-06-29", "close": 13.75, "volume": 6337953.0}, {"date": "2020-06-30", "close": 13.85, "volume": 8710298.0}, {"date": "2020-07-01", "close": 13.76, "volume": 5760291.0}, {"date": "2020-07-02", "close": 14.03, "volume": 7832368.0}, {"date": "2020-07-03", "close": 14.02, "volume": 6998894.0}, {"date": "2020-07-06", "close": 13.92, "volume": 6138451.0}, {"date": "2020-07-07", "close": 14.8, "volume": 13384893.0}, {"date": "2020-07-08", "close": 14.67, "volume": 8862562.0}, {"date": "2020-07-09", "close": 14.87, "volume": 8575344.0}, {"date": "2020-07-10", "close": 14.85, "volume": 5141243.0}, {"date": "2020-07-13", "close": 15.36, "volume": 9046904.0}, {"date": "2020-07-14", "close": 15.51, "volume": 8644263.0}, {"date": "2020-07-15", "close": 16.03, "volume": 9686713.0}, {"date": "2020-07-16", "close": 16.11, "volume": 10099835.0}, {"date": "2020-07-17", "close": 16.39, "volume": 11773591.0}, {"date": "2020-07-20", "close": 16.26, "volume": 6840927.0}, {"date": "2020-07-21", "close": 16.74, "volume": 7713353.0}, {"date": "2020-07-22", "close": 16.42, "volume": 6565734.0}, {"date": "2020-07-23", "close": 16.37, "volume": 4981633.0}, {"date": "2020-07-24", "close": 16.29, "volume": 6947721.0}, {"date": "2020-07-27", "close": 16.37, "volume": 4772317.0}, {"date": "2020-07-28", "close": 16.89, "volume": 7340868.0}, {"date": "2020-07-29", "close": 16.85, "volume": 7851693.0}, {"date": "2020-07-30", "close": 17.55, "volume": 9715922.0}, {"date": "2020-07-31", "close": 17.41, "volume": 11388564.0}, {"date": "2020-08-03", "close": 17.87, "volume": 8161944.0}, {"date": "2020-08-04", "close": 18.16, "volume": 11562365.0}, {"date": "2020-08-05", "close": 18.3, "volume": 7491753.0}, {"date": "2020-08-06", "close": 18.57, "volume": 7631863.0}, {"date": "2020-08-07", "close": 18.12, "volume": 7678680.0}, {"date": "2020-08-10", "close": 18.49, "volume": 6297250.0}, {"date": "2020-08-11", "close": 18.38, "volume": 8635510.0}, {"date": "2020-08-12", "close": 18.13, "volume": 7847387.0}, {"date": "2020-08-13", "close": 17.86, "volume": 10660319.0}, {"date": "2020-08-14", "close": 17.98, "volume": 5915319.0}, {"date": "2020-08-17", "close": 17.95, "volume": 6328717.0}, {"date": "2020-08-18", "close": 18.19, "volume": 7661653.0}, {"date": "2020-08-19", "close": 18.16, "volume": 5516246.0}, {"date": "2020-08-20", "close": 17.86, "volume": 7684322.0}, {"date": "2020-08-21", "close": 17.99, "volume": 12600908.0}, {"date": "2020-08-24", "close": 18.56, "volume": 9820623.0}, {"date": "2020-08-25", "close": 18.5, "volume": 11099248.0}, {"date": "2020-08-26", "close": 18.72, "volume": 14619204.0}, {"date": "2020-08-27", "close": 19.3, "volume": 14449903.0}, {"date": "2020-08-28", "close": 18.87, "volume": 13617393.0}, {"date": "2020-08-31", "close": 17.42, "volume": 19481026.0}, {"date": "2020-09-01", "close": 17.62, "volume": 8901088.0}, {"date": "2020-09-02", "close": 18.02, "volume": 10356444.0}, {"date": "2020-09-03", "close": 18.14, "volume": 7136425.0}, {"date": "2020-09-04", "close": 17.52, "volume": 7605809.0}, {"date": "2020-09-07", "close": 17.88, "volume": 8125111.0}, {"date": "2020-09-08", "close": 18.5, "volume": 8121608.0}, {"date": "2020-09-09", "close": 18.0, "volume": 9796109.0}, {"date": "2020-09-10", "close": 17.89, "volume": 8199312.0}, {"date": "2020-09-11", "close": 17.34, "volume": 7869086.0}, {"date": "2020-09-14", "close": 17.71, "volume": 7210242.0}, {"date": "2020-09-15", "close": 17.7, "volume": 6451565.0}, {"date": "2020-09-16", "close": 17.34, "volume": 12336968.0}, {"date": "2020-09-17", "close": 16.23, "volume": 18328110.0}, {"date": "2020-09-18", "close": 16.39, "volume": 25914170.0}, {"date": "2020-09-21", "close": 16.2, "volume": 10682067.0}, {"date": "2020-09-22", "close": 15.87, "volume": 12398286.0}, {"date": "2020-09-23", "close": 15.98, "volume": 10314913.0}, {"date": "2020-09-24", "close": 15.95, "volume": 6613494.0}, {"date": "2020-09-25", "close": 15.91, "volume": 7651201.0}, {"date": "2020-09-28", "close": 15.86, "volume": 4904993.0}, {"date": "2020-09-29", "close": 16.16, "volume": 11475275.0}, {"date": "2020-09-30", "close": 16.3, "volume": 12903462.0}, {"date": "2020-10-01", "close": 16.68, "volume": 7665223.0}, {"date": "2020-10-02", "close": 16.08, "volume": 8378375.0}, {"date": "2020-10-05", "close": 16.46, "volume": 4606744.0}, {"date": "2020-10-06", "close": 16.74, "volume": 6385609.0}, {"date": "2020-10-07", "close": 16.73, "volume": 5670515.0}, {"date": "2020-10-08", "close": 17.0, "volume": 6856628.0}, {"date": "2020-10-09", "close": 16.95, "volume": 6489296.0}, {"date": "2020-10-12", "close": 16.86, "volume": 6947244.0}, {"date": "2020-10-13", "close": 16.62, "volume": 6944588.0}, {"date": "2020-10-14", "close": 16.39, "volume": 6611500.0}, {"date": "2020-10-15", "close": 16.62, "volume": 7258833.0}, {"date": "2020-10-16", "close": 16.63, "volume": 7587124.0}, {"date": "2020-10-19", "close": 16.82, "volume": 5255519.0}, {"date": "2020-10-20", "close": 16.92, "volume": 5741077.0}, {"date": "2020-10-21", "close": 16.97, "volume": 3876259.0}, {"date": "2020-10-22", "close": 16.79, "volume": 6222929.0}, {"date": "2020-10-23", "close": 16.72, "volume": 4027203.0}, {"date": "2020-10-26", "close": 16.61, "volume": 5368269.0}, {"date": "2020-10-27", "close": 16.21, "volume": 5685781.0}, {"date": "2020-10-28", "close": 16.48, "volume": 5154660.0}, {"date": "2020-10-29", "close": 16.62, "volume": 5179836.0}, {"date": "2020-10-30", "close": 17.37, "volume": 12640937.0}, {"date": "2020-11-02", "close": 17.21, "volume": 5902007.0}, {"date": "2020-11-03", "close": 17.29, "volume": 7073634.0}, {"date": "2020-11-04", "close": 16.49, "volume": 12090523.0}, {"date": "2020-11-05", "close": 16.63, "volume": 9898545.0}, {"date": "2020-11-06", "close": 16.55, "volume": 7722800.0}, {"date": "2020-11-09", "close": 17.61, "volume": 9597515.0}, {"date": "2020-11-10", "close": 17.6, "volume": 7795344.0}, {"date": "2020-11-11", "close": 17.29, "volume": 16773669.0}, {"date": "2020-11-12", "close": 16.54, "volume": 22819440.0}, {"date": "2020-11-13", "close": 16.59, "volume": 11664328.0}, {"date": "2020-11-16", "close": 16.75, "volume": 718426.0}, {"date": "2020-11-17", "close": 17.0, "volume": 11197699.0}, {"date": "2020-11-18", "close": 16.89, "volume": 7595841.0}, {"date": "2020-11-19", "close": 16.95, "volume": 7230462.0}, {"date": "2020-11-20", "close": 16.95, "volume": 5492530.0}, {"date": "2020-11-23", "close": 17.61, "volume": 23152039.0}, {"date": "2020-11-24", "close": 18.09, "volume": 11005661.0}, {"date": "2020-11-25", "close": 18.6, "volume": 11355962.0}, {"date": "2020-11-26", "close": 18.54, "volume": 14382619.0}, {"date": "2020-11-27", "close": 18.57, "volume": 6456001.0}, {"date": "2020-11-30", "close": 18.23, "volume": 12422323.0}, {"date": "2020-12-01", "close": 18.33, "volume": 7669436.0}, {"date": "2020-12-02", "close": 18.23, "volume": 7944706.0}, {"date": "2020-12-03", "close": 20.65, "volume": 34200169.0}, {"date": "2020-12-04", "close": 20.61, "volume": 10771286.0}, {"date": "2020-12-07", "close": 21.39, "volume": 12410874.0}, {"date": "2020-12-08", "close": 21.46, "volume": 10832234.0}, {"date": "2020-12-09", "close": 21.8, "volume": 8549943.0}, {"date": "2020-12-10", "close": 22.51, "volume": 11855013.0}, {"date": "2020-12-11", "close": 22.95, "volume": 15189351.0}, {"date": "2020-12-14", "close": 22.16, "volume": 11884113.0}, {"date": "2020-12-15", "close": 21.48, "volume": 11894532.0}, {"date": "2020-12-16", "close": 21.97, "volume": 8877224.0}, {"date": "2020-12-17", "close": 22.41, "volume": 14936256.0}, {"date": "2020-12-18", "close": 22.91, "volume": 16964982.0}, {"date": "2020-12-21", "close": 24.04, "volume": 9469731.0}, {"date": "2020-12-22", "close": 23.48, "volume": 9632978.0}, {"date": "2020-12-23", "close": 23.47, "volume": 6162937.0}, {"date": "2020-12-24", "close": 23.62, "volume": 2647430.0}, {"date": "2020-12-29", "close": 23.98, "volume": 3572197.0}, {"date": "2020-12-30", "close": 23.98, "volume": 5011823.0}, {"date": "2020-12-31", "close": 23.43, "volume": 3298026.0}, {"date": "2021-01-04", "close": 24.8, "volume": 6402739.0}, {"date": "2021-01-05", "close": 25.19, "volume": 6609275.0}, {"date": "2021-01-06", "close": 25.05, "volume": 7528173.0}, {"date": "2021-01-07", "close": 25.92, "volume": 6343236.0}, {"date": "2021-01-08", "close": 25.34, "volume": 6597392.0}, {"date": "2021-01-11", "close": 25.21, "volume": 4531360.0}, {"date": "2021-01-12", "close": 25.13, "volume": 4865016.0}, {"date": "2021-01-13", "close": 25.17, "volume": 6121852.0}, {"date": "2021-01-14", "close": 24.76, "volume": 6309217.0}, {"date": "2021-01-15", "close": 25.18, "volume": 6821537.0}, {"date": "2021-01-18", "close": 24.82, "volume": 3438358.0}, {"date": "2021-01-19", "close": 24.82, "volume": 3053510.0}, {"date": "2021-01-20", "close": 24.83, "volume": 4666750.0}, {"date": "2021-01-21", "close": 24.87, "volume": 5253512.0}, {"date": "2021-01-22", "close": 24.32, "volume": 9210132.0}, {"date": "2021-01-25", "close": 25.3, "volume": 5867355.0}, {"date": "2021-01-27", "close": 23.68, "volume": 13715922.0}, {"date": "2021-01-28", "close": 22.73, "volume": 11093106.0}, {"date": "2021-01-29", "close": 21.79, "volume": 12343896.0}, {"date": "2021-02-01", "close": 22.27, "volume": 9217742.0}, {"date": "2021-02-02", "close": 22.71, "volume": 7345469.0}, {"date": "2021-02-03", "close": 22.66, "volume": 6353894.0}, {"date": "2021-02-04", "close": 23.07, "volume": 6118301.0}, {"date": "2021-02-05", "close": 23.23, "volume": 6356314.0}, {"date": "2021-02-08", "close": 23.72, "volume": 5519555.0}, {"date": "2021-02-09", "close": 23.89, "volume": 5131028.0}, {"date": "2021-02-10", "close": 23.75, "volume": 4024245.0}, {"date": "2021-02-11", "close": 23.69, "volume": 4328517.0}, {"date": "2021-02-12", "close": 23.83, "volume": 3760589.0}, {"date": "2021-02-15", "close": 24.43, "volume": 4003340.0}, {"date": "2021-02-16", "close": 23.7, "volume": 11067180.0}, {"date": "2021-02-17", "close": 24.41, "volume": 8577253.0}, {"date": "2021-02-18", "close": 24.88, "volume": 9608857.0}, {"date": "2021-02-19", "close": 23.97, "volume": 12823729.0}, {"date": "2021-02-22", "close": 24.74, "volume": 6772242.0}, {"date": "2021-02-23", "close": 24.84, "volume": 6161022.0}, {"date": "2021-02-24", "close": 24.48, "volume": 7458736.0}, {"date": "2021-02-25", "close": 25.24, "volume": 8417420.0}, {"date": "2021-02-26", "close": 24.11, "volume": 13420978.0}, {"date": "2021-03-01", "close": 22.68, "volume": 13565028.0}, {"date": "2021-03-02", "close": 21.61, "volume": 12262224.0}, {"date": "2021-03-03", "close": 22.84, "volume": 11476880.0}, {"date": "2021-03-04", "close": 22.25, "volume": 9457080.0}, {"date": "2021-03-05", "close": 22.1, "volume": 11259235.0}, {"date": "2021-03-08", "close": 22.21, "volume": 7729114.0}, {"date": "2021-03-09", "close": 22.18, "volume": 7442114.0}, {"date": "2021-03-10", "close": 20.33, "volume": 13487361.0}, {"date": "2021-03-11", "close": 20.78, "volume": 12948016.0}, {"date": "2021-03-12", "close": 21.26, "volume": 7019049.0}, {"date": "2021-03-15", "close": 20.38, "volume": 8148312.0}, {"date": "2021-03-16", "close": 20.52, "volume": 9158277.0}, {"date": "2021-03-17", "close": 20.4, "volume": 10721400.0}, {"date": "2021-03-18", "close": 20.3, "volume": 11110991.0}, {"date": "2021-03-19", "close": 20.01, "volume": 17595287.0}, {"date": "2021-03-22", "close": 19.16, "volume": 15991372.0}, {"date": "2021-03-23", "close": 19.4, "volume": 13591092.0}, {"date": "2021-03-24", "close": 19.35, "volume": 9729132.0}, {"date": "2021-03-25", "close": 19.41, "volume": 5578806.0}, {"date": "2021-03-26", "close": 20.15, "volume": 8770113.0}, {"date": "2021-03-29", "close": 20.58, "volume": 7628142.0}, {"date": "2021-03-30", "close": 20.1, "volume": 6186075.0}, {"date": "2021-03-31", "close": 19.99, "volume": 9803686.0}, {"date": "2021-04-01", "close": 20.25, "volume": 6226824.0}, {"date": "2021-04-06", "close": 20.53, "volume": 5804840.0}, {"date": "2021-04-07", "close": 20.48, "volume": 7899641.0}, {"date": "2021-04-08", "close": 21.0, "volume": 10834079.0}, {"date": "2021-04-09", "close": 20.89, "volume": 6614293.0}, {"date": "2021-04-12", "close": 20.55, "volume": 5327287.0}, {"date": "2021-04-13", "close": 20.36, "volume": 5845569.0}, {"date": "2021-04-14", "close": 20.24, "volume": 7227799.0}, {"date": "2021-04-15", "close": 20.95, "volume": 7467663.0}, {"date": "2021-04-16", "close": 20.82, "volume": 8183252.0}, {"date": "2021-04-19", "close": 21.2, "volume": 4312406.0}, {"date": "2021-04-20", "close": 21.6, "volume": 5980468.0}, {"date": "2021-04-21", "close": 21.6, "volume": 8191918.0}, {"date": "2021-04-22", "close": 21.32, "volume": 5832795.0}, {"date": "2021-04-23", "close": 21.66, "volume": 5487567.0}, {"date": "2021-04-26", "close": 22.7, "volume": 8840134.0}, {"date": "2021-04-27", "close": 22.96, "volume": 6639005.0}, {"date": "2021-04-28", "close": 22.62, "volume": 6699020.0}, {"date": "2021-04-29", "close": 22.58, "volume": 8335527.0}, {"date": "2021-04-30", "close": 22.59, "volume": 8920422.0}, {"date": "2021-05-03", "close": 22.48, "volume": 4750842.0}, {"date": "2021-05-04", "close": 22.66, "volume": 5538425.0}, {"date": "2021-05-05", "close": 22.72, "volume": 4828228.0}, {"date": "2021-05-06", "close": 22.75, "volume": 9668566.0}, {"date": "2021-05-07", "close": 22.97, "volume": 5264714.0}, {"date": "2021-05-10", "close": 24.79, "volume": 15329254.0}, {"date": "2021-05-11", "close": 24.09, "volume": 8285699.0}, {"date": "2021-05-12", "close": 24.43, "volume": 6648387.0}, {"date": "2021-05-13", "close": 23.44, "volume": 9161312.0}, {"date": "2021-05-14", "close": 22.79, "volume": 9500368.0}, {"date": "2021-05-17", "close": 23.1, "volume": 5079961.0}, {"date": "2021-05-18", "close": 23.57, "volume": 6102160.0}, {"date": "2021-05-19", "close": 22.83, "volume": 6406386.0}, {"date": "2021-05-20", "close": 22.81, "volume": 7104480.0}, {"date": "2021-05-21", "close": 22.3, "volume": 7140083.0}, {"date": "2021-05-24", "close": 21.37, "volume": 8742069.0}, {"date": "2021-05-25", "close": 21.72, "volume": 6641155.0}, {"date": "2021-05-26", "close": 21.22, "volume": 6799385.0}, {"date": "2021-05-27", "close": 22.27, "volume": 15618206.0}, {"date": "2021-05-28", "close": 22.12, "volume": 7316001.0}, {"date": "2021-05-31", "close": 22.43, "volume": 5398416.0}, {"date": "2021-06-01", "close": 22.82, "volume": 6209176.0}, {"date": "2021-06-02", "close": 23.28, "volume": 7917725.0}, {"date": "2021-06-03", "close": 23.44, "volume": 6167445.0}, {"date": "2021-06-04", "close": 22.97, "volume": 5686374.0}, {"date": "2021-06-07", "close": 22.65, "volume": 5590113.0}, {"date": "2021-06-08", "close": 22.42, "volume": 6009954.0}, {"date": "2021-06-09", "close": 22.65, "volume": 5052087.0}, {"date": "2021-06-10", "close": 22.83, "volume": 6727138.0}, {"date": "2021-06-11", "close": 23.22, "volume": 5843194.0}, {"date": "2021-06-15", "close": 23.33, "volume": 7277689.0}, {"date": "2021-06-16", "close": 22.95, "volume": 6265995.0}, {"date": "2021-06-17", "close": 22.61, "volume": 9222535.0}, {"date": "2021-06-18", "close": 22.42, "volume": 13037984.0}, {"date": "2021-06-21", "close": 21.81, "volume": 6755591.0}, {"date": "2021-06-22", "close": 22.38, "volume": 5629207.0}, {"date": "2021-06-23", "close": 22.48, "volume": 5707696.0}, {"date": "2021-06-24", "close": 22.74, "volume": 5193335.0}, {"date": "2021-06-25", "close": 22.92, "volume": 3562075.0}, {"date": "2021-06-28", "close": 23.05, "volume": 3801337.0}, {"date": "2021-06-29", "close": 23.14, "volume": 4439878.0}, {"date": "2021-06-30", "close": 23.34, "volume": 7343293.0}, {"date": "2021-07-01", "close": 23.59, "volume": 4811064.0}, {"date": "2021-07-02", "close": 23.58, "volume": 4975753.0}, {"date": "2021-07-05", "close": 23.69, "volume": 5043055.0}, {"date": "2021-07-06", "close": 23.36, "volume": 8128893.0}, {"date": "2021-07-07", "close": 23.55, "volume": 5934345.0}, {"date": "2021-07-08", "close": 23.71, "volume": 5961788.0}, {"date": "2021-07-09", "close": 23.87, "volume": 5947431.0}, {"date": "2021-07-12", "close": 24.66, "volume": 6804411.0}, {"date": "2021-07-13", "close": 25.18, "volume": 8454012.0}, {"date": "2021-07-14", "close": 25.2, "volume": 5781869.0}, {"date": "2021-07-15", "close": 25.72, "volume": 6488074.0}, {"date": "2021-07-16", "close": 25.78, "volume": 7792996.0}, {"date": "2021-07-19", "close": 25.42, "volume": 4142222.0}, {"date": "2021-07-20", "close": 25.17, "volume": 6104412.0}, {"date": "2021-07-21", "close": 25.29, "volume": 5893446.0}, {"date": "2021-07-22", "close": 25.19, "volume": 4932905.0}, {"date": "2021-07-23", "close": 25.25, "volume": 3950115.0}, {"date": "2021-07-26", "close": 25.42, "volume": 4874054.0}, {"date": "2021-07-27", "close": 25.82, "volume": 7194722.0}, {"date": "2021-07-28", "close": 25.81, "volume": 4997961.0}, {"date": "2021-07-29", "close": 26.3, "volume": 6943689.0}, {"date": "2021-07-30", "close": 24.91, "volume": 13180920.0}, {"date": "2021-08-02", "close": 24.39, "volume": 9642574.0}, {"date": "2021-08-03", "close": 24.0, "volume": 9319910.0}, {"date": "2021-08-04", "close": 24.09, "volume": 6460650.0}, {"date": "2021-08-05", "close": 23.27, "volume": 10288627.0}, {"date": "2021-08-06", "close": 23.05, "volume": 11022311.0}, {"date": "2021-08-09", "close": 22.76, "volume": 7543101.0}, {"date": "2021-08-10", "close": 22.51, "volume": 7157264.0}, {"date": "2021-08-11", "close": 22.52, "volume": 9293782.0}, {"date": "2021-08-12", "close": 22.52, "volume": 7864016.0}, {"date": "2021-08-13", "close": 22.3, "volume": 8658671.0}, {"date": "2021-08-16", "close": 21.87, "volume": 8768183.0}, {"date": "2021-08-17", "close": 21.58, "volume": 6740589.0}, {"date": "2021-08-18", "close": 21.45, "volume": 10795525.0}, {"date": "2021-08-19", "close": 20.13, "volume": 17210705.0}, {"date": "2021-08-20", "close": 20.36, "volume": 15388343.0}, {"date": "2021-08-23", "close": 19.49, "volume": 14517079.0}, {"date": "2021-08-24", "close": 19.76, "volume": 16158622.0}, {"date": "2021-08-25", "close": 20.28, "volume": 11536063.0}, {"date": "2021-08-26", "close": 20.0, "volume": 9747557.0}, {"date": "2021-08-27", "close": 20.0, "volume": 7995736.0}, {"date": "2021-08-30", "close": 21.32, "volume": 14164651.0}, {"date": "2021-08-31", "close": 21.0, "volume": 15817263.0}, {"date": "2021-09-01", "close": 20.33, "volume": 15197817.0}, {"date": "2021-09-02", "close": 20.71, "volume": 11785809.0}, {"date": "2021-09-03", "close": 20.85, "volume": 14705584.0}, {"date": "2021-09-06", "close": 18.57, "volume": 15153143.0}, {"date": "2021-09-07", "close": 17.99, "volume": 18525783.0}, {"date": "2021-09-08", "close": 17.92, "volume": 11723851.0}, {"date": "2021-09-09", "close": 17.81, "volume": 11869917.0}, {"date": "2021-09-10", "close": 18.27, "volume": 12588823.0}, {"date": "2021-09-13", "close": 18.41, "volume": 12943339.0}, {"date": "2021-09-14", "close": 18.08, "volume": 11389377.0}, {"date": "2021-09-15", "close": 17.82, "volume": 12538091.0}, {"date": "2021-09-16", "close": 17.25, "volume": 14657718.0}, {"date": "2021-09-17", "close": 15.27, "volume": 44821396.0}, {"date": "2021-09-20", "close": 14.7, "volume": 29577423.0}, {"date": "2021-09-21", "close": 14.75, "volume": 17946848.0}, {"date": "2021-09-22", "close": 15.37, "volume": 22553708.0}, {"date": "2021-09-23", "close": 15.53, "volume": 18383880.0}, {"date": "2021-09-24", "close": 15.34, "volume": 12599859.0}, {"date": "2021-09-27", "close": 15.75, "volume": 13499692.0}, {"date": "2021-09-28", "close": 14.87, "volume": 14008888.0}, {"date": "2021-09-29", "close": 14.8, "volume": 14753091.0}, {"date": "2021-09-30", "close": 14.96, "volume": 15885796.0}, {"date": "2021-10-01", "close": 14.57, "volume": 11626764.0}, {"date": "2021-10-04", "close": 14.4, "volume": 8723944.0}, {"date": "2021-10-05", "close": 14.22, "volume": 11070140.0}, {"date": "2021-10-06", "close": 14.18, "volume": 9031097.0}, {"date": "2021-10-07", "close": 13.91, "volume": 18762821.0}, {"date": "2021-10-08", "close": 14.25, "volume": 18166537.0}, {"date": "2021-10-11", "close": 15.0, "volume": 15755415.0}, {"date": "2021-10-12", "close": 14.79, "volume": 17442484.0}, {"date": "2021-10-13", "close": 14.0, "volume": 17426677.0}, {"date": "2021-10-14", "close": 14.32, "volume": 13471415.0}, {"date": "2021-10-15", "close": 14.6, "volume": 9825215.0}, {"date": "2021-10-18", "close": 14.74, "volume": 9432937.0}, {"date": "2021-10-19", "close": 14.56, "volume": 9884795.0}, {"date": "2021-10-20", "close": 14.5, "volume": 10732863.0}, {"date": "2021-10-21", "close": 14.41, "volume": 7687215.0}, {"date": "2021-10-22", "close": 14.31, "volume": 16366507.0}, {"date": "2021-10-25", "close": 14.51, "volume": 7513659.0}, {"date": "2021-10-26", "close": 14.37, "volume": 8797903.0}, {"date": "2021-10-27", "close": 14.0, "volume": 11885201.0}, {"date": "2021-10-28", "close": 14.02, "volume": 16279658.0}, {"date": "2021-10-29", "close": 13.93, "volume": 21860399.0}, {"date": "2021-11-01", "close": 14.33, "volume": 12215209.0}, {"date": "2021-11-02", "close": 13.95, "volume": 20226923.0}, {"date": "2021-11-03", "close": 14.38, "volume": 12963209.0}, {"date": "2021-11-04", "close": 14.18, "volume": 11146521.0}, {"date": "2021-11-05", "close": 14.27, "volume": 9159410.0}, {"date": "2021-11-08", "close": 14.33, "volume": 9919144.0}, {"date": "2021-11-09", "close": 14.59, "volume": 8755364.0}, {"date": "2021-11-10", "close": 14.28, "volume": 17780164.0}, {"date": "2021-11-11", "close": 15.45, "volume": 22599488.0}, {"date": "2021-11-12", "close": 15.75, "volume": 22700166.0}, {"date": "2021-11-15", "close": 15.94, "volume": 14092162.0}, {"date": "2021-11-16", "close": 15.89, "volume": 14667909.0}, {"date": "2021-11-17", "close": 15.59, "volume": 10144768.0}, {"date": "2021-11-18", "close": 15.34, "volume": 11839907.0}, {"date": "2021-11-19", "close": 15.47, "volume": 11627756.0}, {"date": "2021-11-22", "close": 15.8, "volume": 6767447.0}, {"date": "2021-11-23", "close": 17.35, "volume": 20530938.0}, {"date": "2021-11-24", "close": 17.57, "volume": 14396430.0}, {"date": "2021-11-25", "close": 17.88, "volume": 9782939.0}, {"date": "2021-11-26", "close": 17.19, "volume": 9933033.0}, {"date": "2021-11-29", "close": 17.6, "volume": 9657516.0}, {"date": "2021-11-30", "close": 17.01, "volume": 18002210.0}, {"date": "2021-12-01", "close": 17.27, "volume": 8208813.0}, {"date": "2021-12-02", "close": 17.25, "volume": 7297567.0}, {"date": "2021-12-03", "close": 17.1, "volume": 8276752.0}, {"date": "2021-12-06", "close": 17.15, "volume": 7410684.0}, {"date": "2021-12-07", "close": 17.41, "volume": 11162327.0}, {"date": "2021-12-08", "close": 17.98, "volume": 11530818.0}, {"date": "2021-12-09", "close": 18.25, "volume": 11490074.0}, {"date": "2021-12-10", "close": 18.1, "volume": 9319632.0}, {"date": "2021-12-13", "close": 18.46, "volume": 9366136.0}, {"date": "2021-12-14", "close": 18.7, "volume": 7158883.0}, {"date": "2021-12-15", "close": 18.64, "volume": 6822982.0}, {"date": "2021-12-16", "close": 18.8, "volume": 9411189.0}, {"date": "2021-12-17", "close": 18.98, "volume": 16533084.0}, {"date": "2021-12-20", "close": 19.46, "volume": 8933836.0}, {"date": "2021-12-21", "close": 19.79, "volume": 11011025.0}, {"date": "2021-12-22", "close": 19.44, "volume": 7267799.0}, {"date": "2021-12-23", "close": 19.16, "volume": 6039506.0}, {"date": "2021-12-24", "close": 19.24, "volume": 3390792.0}, {"date": "2021-12-29", "close": 19.28, "volume": 5109969.0}, {"date": "2021-12-30", "close": 19.14, "volume": 4339173.0}, {"date": "2021-12-31", "close": 19.21, "volume": 3294994.0}, {"date": "2022-01-04", "close": 19.85, "volume": 5351453.0}, {"date": "2022-01-05", "close": 19.96, "volume": 4984236.0}, {"date": "2022-01-06", "close": 19.75, "volume": 8237480.0}, {"date": "2022-01-07", "close": 20.37, "volume": 6240272.0}, {"date": "2022-01-10", "close": 20.64, "volume": 8251187.0}, {"date": "2022-01-11", "close": 21.12, "volume": 8310935.0}, {"date": "2022-01-12", "close": 20.88, "volume": 7910225.0}, {"date": "2022-01-13", "close": 21.4, "volume": 10991460.0}, {"date": "2022-01-14", "close": 21.37, "volume": 6740474.0}, {"date": "2022-01-17", "close": 20.77, "volume": 7318593.0}, {"date": "2022-01-18", "close": 20.75, "volume": 8138151.0}, {"date": "2022-01-19", "close": 20.44, "volume": 10673381.0}, {"date": "2022-01-20", "close": 21.39, "volume": 12242682.0}, {"date": "2022-01-21", "close": 20.94, "volume": 15494713.0}, {"date": "2022-01-24", "close": 20.52, "volume": 7770066.0}, {"date": "2022-01-25", "close": 19.5, "volume": 14888390.0}, {"date": "2022-01-27", "close": 19.48, "volume": 13254647.0}, {"date": "2022-01-28", "close": 19.45, "volume": 22815227.0}, {"date": "2022-01-31", "close": 19.87, "volume": 9887748.0}, {"date": "2022-02-01", "close": 19.73, "volume": 6500138.0}, {"date": "2022-02-02", "close": 20.46, "volume": 6826992.0}, {"date": "2022-02-03", "close": 21.13, "volume": 8602459.0}, {"date": "2022-02-04", "close": 21.34, "volume": 6085028.0}, {"date": "2022-02-07", "close": 21.53, "volume": 5106440.0}, {"date": "2022-02-08", "close": 22.23, "volume": 8822978.0}, {"date": "2022-02-09", "close": 21.43, "volume": 12755149.0}, {"date": "2022-02-10", "close": 22.28, "volume": 8019356.0}, {"date": "2022-02-11", "close": 22.83, "volume": 9327165.0}, {"date": "2022-02-14", "close": 22.75, "volume": 6459431.0}, {"date": "2022-02-15", "close": 21.59, "volume": 12843218.0}, {"date": "2022-02-16", "close": 21.15, "volume": 11901211.0}, {"date": "2022-02-17", "close": 20.5, "volume": 11344579.0}, {"date": "2022-02-18", "close": 19.85, "volume": 17063613.0}, {"date": "2022-02-21", "close": 19.61, "volume": 10754167.0}, {"date": "2022-02-22", "close": 19.32, "volume": 9216123.0}, {"date": "2022-02-23", "close": 19.36, "volume": 8034815.0}, {"date": "2022-02-24", "close": 18.55, "volume": 10788391.0}, {"date": "2022-02-25", "close": 18.6, "volume": 9929241.0}, {"date": "2022-02-28", "close": 18.15, "volume": 15450798.0}, {"date": "2022-03-01", "close": 17.76, "volume": 9495357.0}, {"date": "2022-03-02", "close": 18.59, "volume": 10801558.0}, {"date": "2022-03-03", "close": 19.37, "volume": 13185453.0}, {"date": "2022-03-04", "close": 19.2, "volume": 9705656.0}, {"date": "2022-03-07", "close": 19.54, "volume": 8969842.0}, {"date": "2022-03-08", "close": 18.66, "volume": 9891737.0}, {"date": "2022-03-09", "close": 18.83, "volume": 9568349.0}, {"date": "2022-03-10", "close": 18.2, "volume": 10836364.0}, {"date": "2022-03-11", "close": 18.23, "volume": 11882265.0}, {"date": "2022-03-14", "close": 18.04, "volume": 8365319.0}, {"date": "2022-03-15", "close": 17.15, "volume": 17316883.0}, {"date": "2022-03-16", "close": 17.4, "volume": 7587198.0}, {"date": "2022-03-17", "close": 18.17, "volume": 9364168.0}, {"date": "2022-03-18", "close": 18.57, "volume": 22123613.0}, {"date": "2022-03-21", "close": 18.71, "volume": 4301919.0}, {"date": "2022-03-22", "close": 18.94, "volume": 5573465.0}, {"date": "2022-03-23", "close": 19.0, "volume": 5110940.0}, {"date": "2022-03-24", "close": 18.94, "volume": 6660629.0}, {"date": "2022-03-25", "close": 19.27, "volume": 5919773.0}, {"date": "2022-03-28", "close": 19.42, "volume": 6242436.0}, {"date": "2022-03-29", "close": 19.49, "volume": 5835014.0}, {"date": "2022-03-30", "close": 19.8, "volume": 6234496.0}, {"date": "2022-03-31", "close": 20.66, "volume": 14022432.0}, {"date": "2022-04-01", "close": 21.06, "volume": 9268798.0}, {"date": "2022-04-04", "close": 21.7, "volume": 7324679.0}, {"date": "2022-04-05", "close": 21.72, "volume": 6346751.0}, {"date": "2022-04-06", "close": 21.66, "volume": 18231830.0}, {"date": "2022-04-07", "close": 21.75, "volume": 9420591.0}, {"date": "2022-04-08", "close": 21.83, "volume": 6457031.0}, {"date": "2022-04-11", "close": 21.19, "volume": 11603390.0}, {"date": "2022-04-12", "close": 21.17, "volume": 8182948.0}, {"date": "2022-04-13", "close": 21.34, "volume": 5522362.0}, {"date": "2022-04-14", "close": 21.61, "volume": 6614452.0}, {"date": "2022-04-19", "close": 21.73, "volume": 5682717.0}, {"date": "2022-04-20", "close": 21.68, "volume": 7196830.0}, {"date": "2022-04-21", "close": 21.48, "volume": 6345540.0}, {"date": "2022-04-22", "close": 21.22, "volume": 13601892.0}, {"date": "2022-04-26", "close": 19.76, "volume": 34301370.0}, {"date": "2022-04-27", "close": 20.1, "volume": 14217847.0}, {"date": "2022-04-28", "close": 21.73, "volume": 10211917.0}, {"date": "2022-04-29", "close": 21.63, "volume": 10079273.0}, {"date": "2022-05-02", "close": 21.65, "volume": 3545279.0}, {"date": "2022-05-03", "close": 20.61, "volume": 7208515.0}, {"date": "2022-05-04", "close": 20.12, "volume": 6870239.0}, {"date": "2022-05-05", "close": 20.83, "volume": 8707188.0}, {"date": "2022-05-06", "close": 20.83, "volume": 7371356.0}, {"date": "2022-05-09", "close": 19.63, "volume": 9285598.0}, {"date": "2022-05-10", "close": 19.11, "volume": 10453449.0}, {"date": "2022-05-11", "close": 19.55, "volume": 7132847.0}, {"date": "2022-05-12", "close": 19.01, "volume": 9511780.0}, {"date": "2022-05-13", "close": 19.39, "volume": 5739323.0}, {"date": "2022-05-16", "close": 18.96, "volume": 5782120.0}, {"date": "2022-05-17", "close": 19.39, "volume": 5862485.0}, {"date": "2022-05-18", "close": 19.78, "volume": 5586516.0}, {"date": "2022-05-19", "close": 19.4, "volume": 9041533.0}, {"date": "2022-05-20", "close": 20.15, "volume": 8866820.0}, {"date": "2022-05-23", "close": 20.71, "volume": 8324202.0}, {"date": "2022-05-24", "close": 20.77, "volume": 5212612.0}, {"date": "2022-05-25", "close": 20.68, "volume": 5379320.0}, {"date": "2022-05-26", "close": 19.92, "volume": 6695815.0}, {"date": "2022-05-27", "close": 19.59, "volume": 9889920.0}, {"date": "2022-05-30", "close": 19.85, "volume": 9511784.0}, {"date": "2022-05-31", "close": 20.11, "volume": 14996038.0}, {"date": "2022-06-01", "close": 20.76, "volume": 6218128.0}, {"date": "2022-06-02", "close": 20.61, "volume": 5542571.0}, {"date": "2022-06-03", "close": 21.46, "volume": 6731551.0}, {"date": "2022-06-06", "close": 21.4, "volume": 4412450.0}, {"date": "2022-06-07", "close": 21.16, "volume": 5341081.0}, {"date": "2022-06-08", "close": 21.63, "volume": 6746948.0}, {"date": "2022-06-09", "close": 21.56, "volume": 6150994.0}, {"date": "2022-06-10", "close": 21.45, "volume": 8118364.0}, {"date": "2022-06-14", "close": 19.63, "volume": 12665672.0}, {"date": "2022-06-15", "close": 19.88, "volume": 8015141.0}, {"date": "2022-06-16", "close": 19.63, "volume": 9083658.0}, {"date": "2022-06-17", "close": 18.6, "volume": 16194986.0}, {"date": "2022-06-20", "close": 17.0, "volume": 14348444.0}, {"date": "2022-06-21", "close": 17.59, "volume": 10298012.0}, {"date": "2022-06-22", "close": 17.62, "volume": 7800953.0}, {"date": "2022-06-23", "close": 17.25, "volume": 9106045.0}, {"date": "2022-06-24", "close": 17.28, "volume": 10111595.0}, {"date": "2022-06-27", "close": 17.88, "volume": 6188669.0}, {"date": "2022-06-28", "close": 18.56, "volume": 8501401.0}, {"date": "2022-06-29", "close": 18.4, "volume": 6477954.0}, {"date": "2022-06-30", "close": 17.53, "volume": 8375086.0}, {"date": "2022-07-01", "close": 17.0, "volume": 7915360.0}, {"date": "2022-07-04", "close": 17.07, "volume": 8900766.0}, {"date": "2022-07-05", "close": 17.32, "volume": 5374953.0}, {"date": "2022-07-06", "close": 16.48, "volume": 11127687.0}, {"date": "2022-07-07", "close": 17.2, "volume": 8521142.0}, {"date": "2022-07-08", "close": 17.3, "volume": 6560813.0}, {"date": "2022-07-11", "close": 16.85, "volume": 5912337.0}, {"date": "2022-07-12", "close": 16.89, "volume": 5710505.0}, {"date": "2022-07-13", "close": 16.99, "volume": 6362288.0}, {"date": "2022-07-14", "close": 17.41, "volume": 5929727.0}, {"date": "2022-07-15", "close": 16.33, "volume": 11439631.0}, {"date": "2022-07-18", "close": 16.89, "volume": 6820278.0}, {"date": "2022-07-19", "close": 17.01, "volume": 7681944.0}, {"date": "2022-07-20", "close": 17.9, "volume": 7983699.0}, {"date": "2022-07-21", "close": 17.7, "volume": 7777953.0}, {"date": "2022-07-22", "close": 17.83, "volume": 8843207.0}, {"date": "2022-07-25", "close": 18.25, "volume": 7200973.0}, {"date": "2022-07-26", "close": 18.7, "volume": 6428629.0}, {"date": "2022-07-27", "close": 18.18, "volume": 6775197.0}, {"date": "2022-07-28", "close": 18.7, "volume": 9591562.0}, {"date": "2022-07-29", "close": 18.34, "volume": 9779441.0}, {"date": "2022-08-01", "close": 18.21, "volume": 9219358.0}, {"date": "2022-08-02", "close": 17.9, "volume": 9001051.0}, {"date": "2022-08-03", "close": 18.02, "volume": 5781276.0}, {"date": "2022-08-04", "close": 17.66, "volume": 5632216.0}, {"date": "2022-08-05", "close": 18.14, "volume": 4550603.0}, {"date": "2022-08-08", "close": 18.96, "volume": 7856472.0}, {"date": "2022-08-09", "close": 18.95, "volume": 6325863.0}, {"date": "2022-08-10", "close": 18.83, "volume": 6201073.0}, {"date": "2022-08-11", "close": 19.08, "volume": 4976006.0}, {"date": "2022-08-12", "close": 18.94, "volume": 4813831.0}, {"date": "2022-08-15", "close": 19.13, "volume": 4961833.0}, {"date": "2022-08-16", "close": 19.43, "volume": 5837777.0}, {"date": "2022-08-17", "close": 19.23, "volume": 5434384.0}, {"date": "2022-08-18", "close": 19.08, "volume": 7296867.0}, {"date": "2022-08-19", "close": 19.16, "volume": 5912827.0}, {"date": "2022-08-22", "close": 19.1, "volume": 5592694.0}, {"date": "2022-08-23", "close": 19.04, "volume": 4524694.0}, {"date": "2022-08-24", "close": 19.12, "volume": 5824666.0}, {"date": "2022-08-25", "close": 19.14, "volume": 4829342.0}, {"date": "2022-08-26", "close": 19.87, "volume": 7995973.0}, {"date": "2022-08-29", "close": 18.89, "volume": 10124069.0}, {"date": "2022-08-30", "close": 18.95, "volume": 10200497.0}, {"date": "2022-08-31", "close": 18.42, "volume": 14311755.0}, {"date": "2022-09-01", "close": 17.64, "volume": 13533090.0}, {"date": "2022-09-02", "close": 17.2, "volume": 12040292.0}, {"date": "2022-09-05", "close": 16.41, "volume": 9128381.0}, {"date": "2022-09-06", "close": 16.44, "volume": 8393529.0}, {"date": "2022-09-07", "close": 16.0, "volume": 11363535.0}, {"date": "2022-09-08", "close": 16.78, "volume": 10083538.0}, {"date": "2022-09-09", "close": 17.81, "volume": 14202841.0}, {"date": "2022-09-12", "close": 18.4, "volume": 9703294.0}, {"date": "2022-09-13", "close": 18.23, "volume": 10368429.0}, {"date": "2022-09-14", "close": 17.77, "volume": 11184838.0}, {"date": "2022-09-15", "close": 17.93, "volume": 9258537.0}, {"date": "2022-09-16", "close": 17.62, "volume": 16421651.0}, {"date": "2022-09-19", "close": 17.45, "volume": 6920125.0}, {"date": "2022-09-20", "close": 17.3, "volume": 9288093.0}, {"date": "2022-09-21", "close": 16.54, "volume": 8897395.0}, {"date": "2022-09-23", "close": 16.76, "volume": 11385660.0}, {"date": "2022-09-26", "close": 15.94, "volume": 10310847.0}, {"date": "2022-09-27", "close": 16.82, "volume": 10582441.0}, {"date": "2022-09-28", "close": 16.46, "volume": 8831591.0}, {"date": "2022-09-29", "close": 16.78, "volume": 8420988.0}, {"date": "2022-09-30", "close": 16.82, "volume": 8870267.0}, {"date": "2022-10-03", "close": 16.93, "volume": 5369824.0}, {"date": "2022-10-04", "close": 17.21, "volume": 7016279.0}, {"date": "2022-10-05", "close": 17.62, "volume": 7651895.0}, {"date": "2022-10-06", "close": 17.6, "volume": 9727758.0}, {"date": "2022-10-07", "close": 17.31, "volume": 6207020.0}, {"date": "2022-10-10", "close": 17.63, "volume": 6045005.0}, {"date": "2022-10-11", "close": 17.24, "volume": 7836236.0}, {"date": "2022-10-12", "close": 16.76, "volume": 8432671.0}, {"date": "2022-10-13", "close": 16.99, "volume": 7541927.0}, {"date": "2022-10-14", "close": 17.11, "volume": 4935238.0}, {"date": "2022-10-17", "close": 16.91, "volume": 7856164.0}, {"date": "2022-10-18", "close": 17.07, "volume": 5725262.0}, {"date": "2022-10-19", "close": 17.21, "volume": 5489973.0}, {"date": "2022-10-20", "close": 16.52, "volume": 8216197.0}, {"date": "2022-10-21", "close": 16.36, "volume": 7069102.0}, {"date": "2022-10-24", "close": 16.77, "volume": 6797907.0}, {"date": "2022-10-25", "close": 16.26, "volume": 7013235.0}, {"date": "2022-10-26", "close": 16.13, "volume": 8775596.0}, {"date": "2022-10-27", "close": 16.07, "volume": 6422683.0}, {"date": "2022-10-28", "close": 14.76, "volume": 21689687.0}, {"date": "2022-10-31", "close": 14.7, "volume": 14511038.0}, {"date": "2022-11-01", "close": 15.5, "volume": 10018283.0}, {"date": "2022-11-02", "close": 15.73, "volume": 9487652.0}, {"date": "2022-11-03", "close": 15.28, "volume": 7636417.0}, {"date": "2022-11-04", "close": 15.87, "volume": 9712538.0}, {"date": "2022-11-07", "close": 16.64, "volume": 14888677.0}, {"date": "2022-11-08", "close": 16.63, "volume": 6568534.0}, {"date": "2022-11-09", "close": 17.12, "volume": 10292563.0}, {"date": "2022-11-10", "close": 16.78, "volume": 7483947.0}, {"date": "2022-11-11", "close": 17.76, "volume": 12693458.0}, {"date": "2022-11-14", "close": 19.55, "volume": 22718291.0}, {"date": "2022-11-15", "close": 19.4, "volume": 11307516.0}, {"date": "2022-11-16", "close": 19.85, "volume": 9991856.0}, {"date": "2022-11-17", "close": 19.5, "volume": 9443935.0}, {"date": "2022-11-18", "close": 19.96, "volume": 12548131.0}, {"date": "2022-11-21", "close": 19.21, "volume": 9955400.0}, {"date": "2022-11-22", "close": 19.2, "volume": 7499287.0}, {"date": "2022-11-23", "close": 19.07, "volume": 5374991.0}, {"date": "2022-11-24", "close": 19.17, "volume": 5259758.0}, {"date": "2022-11-25", "close": 18.94, "volume": 5096288.0}, {"date": "2022-11-28", "close": 19.04, "volume": 5729989.0}, {"date": "2022-11-29", "close": 19.46, "volume": 10435086.0}, {"date": "2022-11-30", "close": 19.38, "volume": 17525502.0}, {"date": "2022-12-01", "close": 19.96, "volume": 6608181.0}, {"date": "2022-12-02", "close": 19.68, "volume": 7650119.0}, {"date": "2022-12-05", "close": 21.03, "volume": 14616256.0}, {"date": "2022-12-06", "close": 20.7, "volume": 5862840.0}, {"date": "2022-12-07", "close": 21.17, "volume": 10671162.0}, {"date": "2022-12-08", "close": 20.8, "volume": 7009771.0}, {"date": "2022-12-09", "close": 21.39, "volume": 10531385.0}, {"date": "2022-12-12", "close": 21.12, "volume": 5343842.0}, {"date": "2022-12-13", "close": 20.23, "volume": 10552585.0}, {"date": "2022-12-14", "close": 20.46, "volume": 9690188.0}, {"date": "2022-12-15", "close": 20.41, "volume": 7105189.0}, {"date": "2022-12-16", "close": 20.13, "volume": 14917388.0}, {"date": "2022-12-19", "close": 20.23, "volume": 4104026.0}, {"date": "2022-12-20", "close": 19.93, "volume": 5537653.0}, {"date": "2022-12-21", "close": 20.53, "volume": 5803821.0}, {"date": "2022-12-22", "close": 20.7, "volume": 4658070.0}, {"date": "2022-12-23", "close": 20.57, "volume": 2695436.0}, {"date": "2022-12-28", "close": 20.83, "volume": 3663870.0}, {"date": "2022-12-29", "close": 20.66, "volume": 3033623.0}, {"date": "2022-12-30", "close": 20.51, "volume": 3496261.0}, {"date": "2023-01-03", "close": 20.4, "volume": 3650945.0}, {"date": "2023-01-04", "close": 20.97, "volume": 5539269.0}, {"date": "2023-01-05", "close": 21.03, "volume": 4353274.0}, {"date": "2023-01-06", "close": 21.8, "volume": 8992219.0}, {"date": "2023-01-09", "close": 21.63, "volume": 6269717.0}, {"date": "2023-01-10", "close": 21.77, "volume": 6219053.0}, {"date": "2023-01-11", "close": 22.3, "volume": 7217353.0}, {"date": "2023-01-12", "close": 22.92, "volume": 8136490.0}, {"date": "2023-01-13", "close": 22.8, "volume": 6804593.0}, {"date": "2023-01-16", "close": 22.33, "volume": 6177665.0}, {"date": "2023-01-17", "close": 22.03, "volume": 8970130.0}, {"date": "2023-01-18", "close": 22.2, "volume": 4422478.0}, {"date": "2023-01-19", "close": 22.58, "volume": 4760054.0}, {"date": "2023-01-20", "close": 22.6, "volume": 9915965.0}, {"date": "2023-01-23", "close": 22.38, "volume": 3445405.0}, {"date": "2023-01-24", "close": 22.51, "volume": 3641378.0}, {"date": "2023-01-25", "close": 22.48, "volume": 4900403.0}, {"date": "2023-01-27", "close": 22.49, "volume": 7142886.0}, {"date": "2023-01-30", "close": 22.19, "volume": 5450433.0}, {"date": "2023-01-31", "close": 22.24, "volume": 7027190.0}, {"date": "2023-02-01", "close": 22.33, "volume": 4907968.0}, {"date": "2023-02-02", "close": 22.24, "volume": 5573971.0}, {"date": "2023-02-03", "close": 21.95, "volume": 8013890.0}, {"date": "2023-02-06", "close": 21.96, "volume": 5036502.0}, {"date": "2023-02-07", "close": 22.05, "volume": 5521691.0}, {"date": "2023-02-08", "close": 22.48, "volume": 5138633.0}, {"date": "2023-02-09", "close": 22.52, "volume": 6022595.0}, {"date": "2023-02-10", "close": 22.0, "volume": 5326133.0}, {"date": "2023-02-13", "close": 22.14, "volume": 4624550.0}, {"date": "2023-02-14", "close": 22.18, "volume": 4895343.0}, {"date": "2023-02-15", "close": 22.0, "volume": 8885299.0}, {"date": "2023-02-16", "close": 22.32, "volume": 6703767.0}, {"date": "2023-02-17", "close": 22.26, "volume": 8684040.0}, {"date": "2023-02-20", "close": 22.58, "volume": 4057105.0}, {"date": "2023-02-21", "close": 23.3, "volume": 11579913.0}, {"date": "2023-02-22", "close": 22.89, "volume": 5922607.0}, {"date": "2023-02-23", "close": 22.83, "volume": 6258335.0}, {"date": "2023-02-24", "close": 22.44, "volume": 6453417.0}, {"date": "2023-02-27", "close": 20.81, "volume": 9066972.0}, {"date": "2023-02-28", "close": 21.4, "volume": 10728390.0}, {"date": "2023-03-01", "close": 22.12, "volume": 7532025.0}, {"date": "2023-03-02", "close": 23.06, "volume": 12857425.0}, {"date": "2023-03-03", "close": 22.76, "volume": 7573833.0}, {"date": "2023-03-06", "close": 22.2, "volume": 9805706.0}, {"date": "2023-03-07", "close": 22.52, "volume": 7691214.0}, {"date": "2023-03-08", "close": 22.2, "volume": 6901621.0}, {"date": "2023-03-09", "close": 22.11, "volume": 5496280.0}, {"date": "2023-03-10", "close": 21.51, "volume": 7221179.0}, {"date": "2023-03-13", "close": 21.76, "volume": 6386146.0}, {"date": "2023-03-14", "close": 21.45, "volume": 8108710.0}, {"date": "2023-03-15", "close": 21.73, "volume": 6363433.0}, {"date": "2023-03-16", "close": 21.04, "volume": 10913366.0}, {"date": "2023-03-17", "close": 21.42, "volume": 24071984.0}, {"date": "2023-03-20", "close": 20.8, "volume": 6197202.0}, {"date": "2023-03-21", "close": 20.77, "volume": 5008108.0}, {"date": "2023-03-22", "close": 21.03, "volume": 7058064.0}, {"date": "2023-03-23", "close": 20.33, "volume": 7655900.0}, {"date": "2023-03-24", "close": 20.32, "volume": 5763975.0}, {"date": "2023-03-27", "close": 20.32, "volume": 3844868.0}, {"date": "2023-03-28", "close": 20.56, "volume": 4977110.0}, {"date": "2023-03-29", "close": 21.16, "volume": 5066857.0}, {"date": "2023-03-30", "close": 21.61, "volume": 6140888.0}, {"date": "2023-03-31", "close": 22.49, "volume": 9404286.0}, {"date": "2023-04-03", "close": 22.03, "volume": 4926431.0}, {"date": "2023-04-04", "close": 21.88, "volume": 5031664.0}, {"date": "2023-04-05", "close": 21.59, "volume": 4065898.0}, {"date": "2023-04-06", "close": 21.57, "volume": 3877313.0}, {"date": "2023-04-11", "close": 22.19, "volume": 6031295.0}, {"date": "2023-04-12", "close": 22.55, "volume": 5476772.0}, {"date": "2023-04-13", "close": 22.14, "volume": 5538236.0}, {"date": "2023-04-14", "close": 22.43, "volume": 4724587.0}, {"date": "2023-04-17", "close": 22.51, "volume": 4580950.0}, {"date": "2023-04-18", "close": 22.58, "volume": 4529009.0}, {"date": "2023-04-19", "close": 22.62, "volume": 5949835.0}, {"date": "2023-04-20", "close": 22.42, "volume": 5410869.0}, {"date": "2023-04-21", "close": 21.49, "volume": 10072276.0}, {"date": "2023-04-24", "close": 20.76, "volume": 8872516.0}, {"date": "2023-04-26", "close": 20.66, "volume": 9002408.0}, {"date": "2023-04-27", "close": 20.86, "volume": 3623724.0}, {"date": "2023-04-28", "close": 20.94, "volume": 5990821.0}, {"date": "2023-05-01", "close": 20.95, "volume": 3179165.0}, {"date": "2023-05-02", "close": 20.84, "volume": 3959995.0}, {"date": "2023-05-03", "close": 19.99, "volume": 9923708.0}, {"date": "2023-05-04", "close": 20.28, "volume": 6153275.0}, {"date": "2023-05-05", "close": 20.25, "volume": 5435579.0}, {"date": "2023-05-08", "close": 20.64, "volume": 4565201.0}, {"date": "2023-05-09", "close": 20.58, "volume": 7420108.0}, {"date": "2023-05-10", "close": 20.63, "volume": 4292256.0}, {"date": "2023-05-11", "close": 20.22, "volume": 5740436.0}, {"date": "2023-05-12", "close": 20.1, "volume": 5310084.0}, {"date": "2023-05-15", "close": 20.38, "volume": 3896326.0}, {"date": "2023-05-16", "close": 20.3, "volume": 5012494.0}, {"date": "2023-05-17", "close": 20.25, "volume": 3784714.0}, {"date": "2023-05-18", "close": 20.53, "volume": 5088514.0}, {"date": "2023-05-19", "close": 20.52, "volume": 4431560.0}, {"date": "2023-05-22", "close": 20.56, "volume": 2597209.0}, {"date": "2023-05-23", "close": 20.45, "volume": 3745712.0}, {"date": "2023-05-24", "close": 19.62, "volume": 6861028.0}, {"date": "2023-05-25", "close": 19.0, "volume": 9937435.0}, {"date": "2023-05-26", "close": 19.62, "volume": 5695415.0}, {"date": "2023-05-29", "close": 19.86, "volume": 4477792.0}, {"date": "2023-05-30", "close": 19.82, "volume": 2634145.0}, {"date": "2023-05-31", "close": 19.22, "volume": 15737585.0}, {"date": "2023-06-01", "close": 19.37, "volume": 6132390.0}, {"date": "2023-06-02", "close": 19.69, "volume": 8012195.0}, {"date": "2023-06-05", "close": 20.4, "volume": 9858094.0}, {"date": "2023-06-06", "close": 20.36, "volume": 6371970.0}, {"date": "2023-06-07", "close": 20.16, "volume": 5708306.0}, {"date": "2023-06-08", "close": 20.5, "volume": 5109413.0}, {"date": "2023-06-09", "close": 20.79, "volume": 6141227.0}, {"date": "2023-06-13", "close": 20.8, "volume": 5584230.0}, {"date": "2023-06-14", "close": 21.7, "volume": 11261582.0}, {"date": "2023-06-15", "close": 22.48, "volume": 10571181.0}, {"date": "2023-06-16", "close": 22.51, "volume": 14423651.0}, {"date": "2023-06-19", "close": 22.33, "volume": 4356743.0}, {"date": "2023-06-20", "close": 22.4, "volume": 3183033.0}, {"date": "2023-06-21", "close": 22.02, "volume": 6561112.0}, {"date": "2023-06-22", "close": 21.53, "volume": 5063235.0}, {"date": "2023-06-23", "close": 21.41, "volume": 6278785.0}, {"date": "2023-06-26", "close": 21.34, "volume": 3844611.0}, {"date": "2023-06-27", "close": 21.95, "volume": 4254034.0}, {"date": "2023-06-28", "close": 22.01, "volume": 3586130.0}, {"date": "2023-06-29", "close": 22.11, "volume": 6046827.0}, {"date": "2023-06-30", "close": 22.18, "volume": 7692909.0}, {"date": "2023-07-03", "close": 22.27, "volume": 4340838.0}, {"date": "2023-07-04", "close": 22.08, "volume": 4024298.0}, {"date": "2023-07-05", "close": 22.13, "volume": 3260538.0}, {"date": "2023-07-06", "close": 21.75, "volume": 6393614.0}, {"date": "2023-07-07", "close": 21.67, "volume": 4556208.0}, {"date": "2023-07-10", "close": 21.23, "volume": 5013582.0}, {"date": "2023-07-11", "close": 21.65, "volume": 4117680.0}, {"date": "2023-07-12", "close": 22.19, "volume": 5420294.0}, {"date": "2023-07-13", "close": 22.48, "volume": 5922735.0}, {"date": "2023-07-14", "close": 22.79, "volume": 7897012.0}, {"date": "2023-07-17", "close": 22.49, "volume": 3831750.0}, {"date": "2023-07-18", "close": 22.71, "volume": 5323673.0}, {"date": "2023-07-19", "close": 22.29, "volume": 5749368.0}, {"date": "2023-07-20", "close": 22.59, "volume": 4404634.0}, {"date": "2023-07-21", "close": 22.54, "volume": 5281351.0}, {"date": "2023-07-24", "close": 22.19, "volume": 4489259.0}, {"date": "2023-07-25", "close": 23.2, "volume": 8693082.0}, {"date": "2023-07-26", "close": 23.73, "volume": 6449400.0}, {"date": "2023-07-27", "close": 22.92, "volume": 7785034.0}, {"date": "2023-07-28", "close": 21.68, "volume": 10977219.0}, {"date": "2023-07-31", "close": 21.68, "volume": 7757806.0}, {"date": "2023-08-01", "close": 21.98, "volume": 5456506.0}, {"date": "2023-08-02", "close": 21.55, "volume": 4788623.0}, {"date": "2023-08-03", "close": 21.28, "volume": 6174446.0}, {"date": "2023-08-04", "close": 21.39, "volume": 5839793.0}, {"date": "2023-08-07", "close": 21.05, "volume": 4335506.0}, {"date": "2023-08-08", "close": 21.14, "volume": 5201269.0}, {"date": "2023-08-09", "close": 21.18, "volume": 3421974.0}, {"date": "2023-08-10", "close": 21.47, "volume": 4177919.0}, {"date": "2023-08-11", "close": 21.0, "volume": 5121412.0}, {"date": "2023-08-14", "close": 20.62, "volume": 6354645.0}, {"date": "2023-08-15", "close": 20.82, "volume": 4631911.0}, {"date": "2023-08-16", "close": 20.19, "volume": 7237164.0}, {"date": "2023-08-17", "close": 20.13, "volume": 7984546.0}, {"date": "2023-08-18", "close": 20.33, "volume": 7593628.0}, {"date": "2023-08-21", "close": 20.42, "volume": 6289342.0}, {"date": "2023-08-22", "close": 20.5, "volume": 3533009.0}, {"date": "2023-08-23", "close": 21.02, "volume": 6888859.0}, {"date": "2023-08-24", "close": 21.06, "volume": 8754391.0}, {"date": "2023-08-25", "close": 20.93, "volume": 4961618.0}, {"date": "2023-08-28", "close": 19.87, "volume": 13690823.0}, {"date": "2023-08-29", "close": 20.5, "volume": 11645565.0}, {"date": "2023-08-30", "close": 21.42, "volume": 9225118.0}, {"date": "2023-08-31", "close": 21.43, "volume": 12858930.0}, {"date": "2023-09-01", "close": 20.3, "volume": 16953990.0}, {"date": "2023-09-04", "close": 20.2, "volume": 9829359.0}, {"date": "2023-09-05", "close": 20.05, "volume": 4912783.0}, {"date": "2023-09-06", "close": 20.34, "volume": 8741200.0}, {"date": "2023-09-07", "close": 19.87, "volume": 9242058.0}, {"date": "2023-09-08", "close": 19.4, "volume": 8164026.0}, {"date": "2023-09-11", "close": 19.63, "volume": 6685581.0}, {"date": "2023-09-12", "close": 19.96, "volume": 6019970.0}, {"date": "2023-09-13", "close": 19.6, "volume": 5104258.0}, {"date": "2023-09-14", "close": 20.41, "volume": 9202529.0}, {"date": "2023-09-15", "close": 21.22, "volume": 12156205.0}, {"date": "2023-09-18", "close": 21.2, "volume": 4589108.0}, {"date": "2023-09-19", "close": 20.97, "volume": 4216946.0}, {"date": "2023-09-20", "close": 20.61, "volume": 5874592.0}, {"date": "2023-09-21", "close": 20.51, "volume": 5021130.0}, {"date": "2023-09-22", "close": 20.81, "volume": 9617080.0}, {"date": "2023-09-25", "close": 20.54, "volume": 4416002.0}, {"date": "2023-09-26", "close": 20.11, "volume": 3975122.0}, {"date": "2023-09-27", "close": 20.37, "volume": 4686637.0}, {"date": "2023-09-28", "close": 20.66, "volume": 4165460.0}, {"date": "2023-09-29", "close": 20.92, "volume": 4467989.0}, {"date": "2023-10-02", "close": 21.06, "volume": 2295181.0}, {"date": "2023-10-03", "close": 20.73, "volume": 4161004.0}, {"date": "2023-10-04", "close": 20.78, "volume": 3875229.0}, {"date": "2023-10-05", "close": 20.78, "volume": 3123114.0}, {"date": "2023-10-06", "close": 21.06, "volume": 3411429.0}, {"date": "2023-10-09", "close": 20.67, "volume": 3261562.0}, {"date": "2023-10-10", "close": 20.83, "volume": 3098692.0}, {"date": "2023-10-11", "close": 21.16, "volume": 4098026.0}, {"date": "2023-10-12", "close": 21.33, "volume": 3825899.0}, {"date": "2023-10-13", "close": 21.47, "volume": 3974294.0}, {"date": "2023-10-16", "close": 21.54, "volume": 3656277.0}, {"date": "2023-10-17", "close": 21.83, "volume": 4954576.0}, {"date": "2023-10-18", "close": 21.91, "volume": 4480436.0}, {"date": "2023-10-19", "close": 21.87, "volume": 4487744.0}, {"date": "2023-10-20", "close": 21.39, "volume": 7027710.0}, {"date": "2023-10-23", "close": 20.81, "volume": 4122285.0}, {"date": "2023-10-24", "close": 21.35, "volume": 3336091.0}, {"date": "2023-10-25", "close": 22.02, "volume": 6002974.0}, {"date": "2023-10-26", "close": 22.21, "volume": 5193333.0}, {"date": "2023-10-27", "close": 22.25, "volume": 4004171.0}, {"date": "2023-10-30", "close": 22.28, "volume": 4085888.0}, {"date": "2023-10-31", "close": 22.3, "volume": 5481902.0}, {"date": "2023-11-01", "close": 22.86, "volume": 6641388.0}, {"date": "2023-11-02", "close": 23.25, "volume": 5584529.0}, {"date": "2023-11-03", "close": 23.23, "volume": 4598296.0}, {"date": "2023-11-06", "close": 23.22, "volume": 2710105.0}, {"date": "2023-11-07", "close": 23.36, "volume": 2942053.0}, {"date": "2023-11-08", "close": 23.1, "volume": 4710577.0}, {"date": "2023-11-09", "close": 23.45, "volume": 4225287.0}, {"date": "2023-11-10", "close": 23.75, "volume": 5103903.0}, {"date": "2023-11-13", "close": 23.69, "volume": 3188412.0}, {"date": "2023-11-14", "close": 24.34, "volume": 6084184.0}, {"date": "2023-11-15", "close": 25.18, "volume": 8731661.0}, {"date": "2023-11-16", "close": 25.2, "volume": 6433935.0}, {"date": "2023-11-17", "close": 25.22, "volume": 8063421.0}, {"date": "2023-11-20", "close": 25.3, "volume": 3718203.0}, {"date": "2023-11-21", "close": 25.47, "volume": 5469551.0}, {"date": "2023-11-22", "close": 25.44, "volume": 4401362.0}, {"date": "2023-11-23", "close": 24.95, "volume": 4451553.0}, {"date": "2023-11-24", "close": 25.03, "volume": 2626626.0}, {"date": "2023-11-27", "close": 24.51, "volume": 3652738.0}, {"date": "2023-11-28", "close": 24.88, "volume": 4172815.0}, {"date": "2023-11-29", "close": 24.78, "volume": 3821524.0}, {"date": "2023-11-30", "close": 24.99, "volume": 8455232.0}, {"date": "2023-12-01", "close": 25.2, "volume": 3410960.0}, {"date": "2023-12-04", "close": 25.29, "volume": 4284386.0}, {"date": "2023-12-05", "close": 25.07, "volume": 3749993.0}, {"date": "2023-12-06", "close": 25.08, "volume": 4788014.0}, {"date": "2023-12-07", "close": 25.48, "volume": 4275395.0}, {"date": "2023-12-08", "close": 25.75, "volume": 4681066.0}, {"date": "2023-12-11", "close": 25.94, "volume": 4338877.0}, {"date": "2023-12-12", "close": 26.36, "volume": 4259806.0}, {"date": "2023-12-13", "close": 26.71, "volume": 5965663.0}, {"date": "2023-12-14", "close": 27.46, "volume": 8145766.0}, {"date": "2023-12-15", "close": 27.85, "volume": 15476882.0}, {"date": "2023-12-18", "close": 27.79, "volume": 3629704.0}, {"date": "2023-12-19", "close": 28.09, "volume": 3503726.0}, {"date": "2023-12-20", "close": 27.88, "volume": 5944853.0}, {"date": "2023-12-21", "close": 28.03, "volume": 4993185.0}, {"date": "2023-12-22", "close": 28.35, "volume": 10591623.0}, {"date": "2023-12-27", "close": 28.55, "volume": 2494737.0}, {"date": "2023-12-28", "close": 29.14, "volume": 3125301.0}, {"date": "2023-12-29", "close": 29.02, "volume": 3379042.0}, {"date": "2024-01-02", "close": 29.39, "volume": 2801093.0}, {"date": "2024-01-03", "close": 28.84, "volume": 4235686.0}, {"date": "2024-01-04", "close": 28.93, "volume": 3474811.0}, {"date": "2024-01-05", "close": 28.19, "volume": 3952577.0}, {"date": "2024-01-08", "close": 27.75, "volume": 4586518.0}, {"date": "2024-01-09", "close": 28.06, "volume": 3721448.0}, {"date": "2024-01-10", "close": 27.56, "volume": 4228450.0}, {"date": "2024-01-11", "close": 27.04, "volume": 5787739.0}, {"date": "2024-01-12", "close": 27.37, "volume": 3902363.0}, {"date": "2024-01-15", "close": 27.24, "volume": 2933766.0}, {"date": "2024-01-16", "close": 26.65, "volume": 4894826.0}, {"date": "2024-01-17", "close": 26.78, "volume": 4244423.0}, {"date": "2024-01-18", "close": 27.05, "volume": 5591893.0}, {"date": "2024-01-19", "close": 27.58, "volume": 7016510.0}, {"date": "2024-01-22", "close": 27.83, "volume": 4709594.0}, {"date": "2024-01-23", "close": 28.05, "volume": 3792716.0}, {"date": "2024-01-24", "close": 28.39, "volume": 3926882.0}, {"date": "2024-01-25", "close": 28.97, "volume": 4803591.0}, {"date": "2024-01-29", "close": 29.25, "volume": 5206681.0}, {"date": "2024-01-30", "close": 29.7, "volume": 4378634.0}, {"date": "2024-01-31", "close": 29.88, "volume": 7012496.0}, {"date": "2024-02-01", "close": 29.5, "volume": 4019894.0}, {"date": "2024-02-02", "close": 29.73, "volume": 5139994.0}, {"date": "2024-02-05", "close": 28.9, "volume": 3644645.0}, {"date": "2024-02-06", "close": 28.05, "volume": 8221088.0}, {"date": "2024-02-07", "close": 28.33, "volume": 4069804.0}, {"date": "2024-02-08", "close": 28.48, "volume": 3669622.0}, {"date": "2024-02-09", "close": 28.26, "volume": 3659433.0}, {"date": "2024-02-12", "close": 28.49, "volume": 2151880.0}, {"date": "2024-02-13", "close": 28.28, "volume": 3754828.0}, {"date": "2024-02-14", "close": 27.69, "volume": 7383782.0}, {"date": "2024-02-15", "close": 28.08, "volume": 3931481.0}, {"date": "2024-02-16", "close": 28.4, "volume": 5883957.0}, {"date": "2024-02-19", "close": 28.4, "volume": 3094179.0}, {"date": "2024-02-20", "close": 28.21, "volume": 4713153.0}, {"date": "2024-02-21", "close": 27.25, "volume": 9138515.0}, {"date": "2024-02-22", "close": 27.83, "volume": 7453705.0}, {"date": "2024-02-23", "close": 28.21, "volume": 4938515.0}, {"date": "2024-02-26", "close": 27.85, "volume": 6380733.0}, {"date": "2024-02-27", "close": 27.52, "volume": 8666825.0}, {"date": "2024-02-28", "close": 26.0, "volume": 8597757.0}, {"date": "2024-02-29", "close": 25.93, "volume": 13445972.0}, {"date": "2024-03-01", "close": 26.21, "volume": 6369431.0}, {"date": "2024-03-04", "close": 25.36, "volume": 7109251.0}, {"date": "2024-03-05", "close": 25.84, "volume": 7528096.0}, {"date": "2024-03-06", "close": 25.75, "volume": 6984693.0}, {"date": "2024-03-07", "close": 26.04, "volume": 6592548.0}, {"date": "2024-03-08", "close": 25.96, "volume": 6691464.0}, {"date": "2024-03-11", "close": 25.04, "volume": 5920210.0}, {"date": "2024-03-12", "close": 24.75, "volume": 8032037.0}, {"date": "2024-03-13", "close": 24.5, "volume": 8585126.0}, {"date": "2024-03-14", "close": 24.53, "volume": 7866591.0}, {"date": "2024-03-15", "close": 23.96, "volume": 17621544.0}, {"date": "2024-03-18", "close": 23.69, "volume": 6299064.0}, {"date": "2024-03-19", "close": 24.54, "volume": 7405330.0}, {"date": "2024-03-20", "close": 24.75, "volume": 6499963.0}, {"date": "2024-03-21", "close": 25.17, "volume": 5860565.0}, {"date": "2024-03-22", "close": 24.64, "volume": 6087042.0}, {"date": "2024-03-25", "close": 25.5, "volume": 6257920.0}, {"date": "2024-03-26", "close": 25.2, "volume": 4815858.0}, {"date": "2024-03-27", "close": 25.19, "volume": 4870299.0}, {"date": "2024-03-28", "close": 25.7, "volume": 5570117.0}, {"date": "2024-04-02", "close": 25.42, "volume": 5169375.0}, {"date": "2024-04-03", "close": 25.19, "volume": 4555221.0}, {"date": "2024-04-04", "close": 24.95, "volume": 5385940.0}, {"date": "2024-04-05", "close": 24.78, "volume": 4864066.0}, {"date": "2024-04-08", "close": 24.86, "volume": 5357401.0}, {"date": "2024-04-09", "close": 25.26, "volume": 5948065.0}, {"date": "2024-04-10", "close": 25.74, "volume": 5013166.0}, {"date": "2024-04-11", "close": 25.78, "volume": 5074725.0}, {"date": "2024-04-12", "close": 25.75, "volume": 2945257.0}, {"date": "2024-04-15", "close": 25.74, "volume": 4543792.0}, {"date": "2024-04-16", "close": 25.03, "volume": 6265876.0}, {"date": "2024-04-17", "close": 25.0, "volume": 5336411.0}, {"date": "2024-04-18", "close": 25.1, "volume": 9257589.0}, {"date": "2024-04-19", "close": 24.6, "volume": 8626706.0}, {"date": "2024-04-22", "close": 24.79, "volume": 3997063.0}, {"date": "2024-04-23", "close": 24.6, "volume": 4504617.0}, {"date": "2024-04-24", "close": 24.76, "volume": 7785235.0}, {"date": "2024-04-26", "close": 25.59, "volume": 7260117.0}, {"date": "2024-04-29", "close": 25.67, "volume": 4525619.0}, {"date": "2024-04-30", "close": 26.05, "volume": 4828625.0}, {"date": "2024-05-01", "close": 25.32, "volume": 4041939.0}, {"date": "2024-05-02", "close": 25.57, "volume": 3523985.0}, {"date": "2024-05-03", "close": 25.66, "volume": 5333229.0}, {"date": "2024-05-06", "close": 26.32, "volume": 4010893.0}, {"date": "2024-05-07", "close": 26.78, "volume": 4035158.0}, {"date": "2024-05-08", "close": 26.64, "volume": 3673722.0}, {"date": "2024-05-09", "close": 26.41, "volume": 3262082.0}, {"date": "2024-05-10", "close": 26.21, "volume": 2444898.0}, {"date": "2024-05-13", "close": 26.05, "volume": 3028486.0}, {"date": "2024-05-14", "close": 25.81, "volume": 4797048.0}, {"date": "2024-05-15", "close": 26.03, "volume": 3205720.0}, {"date": "2024-05-16", "close": 26.61, "volume": 4939510.0}, {"date": "2024-05-17", "close": 26.94, "volume": 6725019.0}, {"date": "2024-05-20", "close": 27.24, "volume": 3528749.0}, {"date": "2024-05-21", "close": 27.01, "volume": 3547994.0}, {"date": "2024-05-22", "close": 27.3, "volume": 3734666.0}, {"date": "2024-05-23", "close": 26.99, "volume": 4303213.0}, {"date": "2024-05-24", "close": 26.77, "volume": 3247722.0}, {"date": "2024-05-27", "close": 26.51, "volume": 1587657.0}, {"date": "2024-05-28", "close": 26.51, "volume": 2577397.0}, {"date": "2024-05-29", "close": 25.57, "volume": 6517468.0}, {"date": "2024-05-30", "close": 24.78, "volume": 5706154.0}, {"date": "2024-05-31", "close": 24.74, "volume": 11608116.0}, {"date": "2024-06-03", "close": 24.78, "volume": 4747250.0}, {"date": "2024-06-04", "close": 24.32, "volume": 5786241.0}, {"date": "2024-06-05", "close": 24.12, "volume": 7145998.0}, {"date": "2024-06-06", "close": 24.06, "volume": 5155113.0}, {"date": "2024-06-07", "close": 24.37, "volume": 3681847.0}, {"date": "2024-06-11", "close": 23.6, "volume": 6407109.0}, {"date": "2024-06-12", "close": 23.29, "volume": 5252504.0}, {"date": "2024-06-13", "close": 23.42, "volume": 4772823.0}, {"date": "2024-06-14", "close": 23.2, "volume": 4532581.0}, {"date": "2024-06-17", "close": 22.98, "volume": 3814707.0}, {"date": "2024-06-18", "close": 21.79, "volume": 70221136.0}, {"date": "2024-06-19", "close": 21.86, "volume": 8779965.0}, {"date": "2024-06-20", "close": 21.9, "volume": 10195093.0}, {"date": "2024-06-21", "close": 21.71, "volume": 18880253.0}, {"date": "2024-06-24", "close": 21.26, "volume": 6852379.0}, {"date": "2024-06-25", "close": 21.67, "volume": 6196321.0}, {"date": "2024-06-26", "close": 21.63, "volume": 7344469.0}, {"date": "2024-06-27", "close": 21.67, "volume": 5186389.0}, {"date": "2024-06-28", "close": 21.41, "volume": 7000327.0}, {"date": "2024-07-01", "close": 21.76, "volume": 4572774.0}, {"date": "2024-07-02", "close": 21.57, "volume": 5511955.0}, {"date": "2024-07-03", "close": 21.92, "volume": 4351162.0}, {"date": "2024-07-04", "close": 22.62, "volume": 5815209.0}, {"date": "2024-07-05", "close": 22.41, "volume": 3681027.0}, {"date": "2024-07-08", "close": 21.82, "volume": 5031651.0}, {"date": "2024-07-09", "close": 21.86, "volume": 5521461.0}, {"date": "2024-07-10", "close": 21.59, "volume": 4393559.0}, {"date": "2024-07-11", "close": 22.0, "volume": 6316344.0}, {"date": "2024-07-12", "close": 22.1, "volume": 3845777.0}, {"date": "2024-07-15", "close": 22.48, "volume": 3959696.0}, {"date": "2024-07-16", "close": 22.59, "volume": 4033179.0}, {"date": "2024-07-17", "close": 22.36, "volume": 4768903.0}, {"date": "2024-07-18", "close": 22.04, "volume": 7137481.0}, {"date": "2024-07-19", "close": 21.62, "volume": 8621704.0}, {"date": "2024-07-22", "close": 21.52, "volume": 4584304.0}, {"date": "2024-07-23", "close": 21.21, "volume": 6034403.0}, {"date": "2024-07-24", "close": 21.32, "volume": 4699004.0}, {"date": "2024-07-25", "close": 20.14, "volume": 12999137.0}, {"date": "2024-07-26", "close": 20.35, "volume": 8943222.0}, {"date": "2024-07-29", "close": 20.35, "volume": 4765511.0}, {"date": "2024-07-30", "close": 18.28, "volume": 26383671.0}, {"date": "2024-07-31", "close": 18.87, "volume": 21143322.0}, {"date": "2024-08-01", "close": 18.99, "volume": 11087191.0}, {"date": "2024-08-02", "close": 18.75, "volume": 11617805.0}, {"date": "2024-08-05", "close": 18.4, "volume": 11041143.0}, {"date": "2024-08-06", "close": 18.6, "volume": 8476594.0}, {"date": "2024-08-07", "close": 18.44, "volume": 10689917.0}, {"date": "2024-08-08", "close": 18.1, "volume": 6626043.0}, {"date": "2024-08-09", "close": 18.49, "volume": 8824108.0}, {"date": "2024-08-12", "close": 18.24, "volume": 4896666.0}, {"date": "2024-08-13", "close": 18.16, "volume": 5310476.0}, {"date": "2024-08-14", "close": 17.32, "volume": 11490869.0}, {"date": "2024-08-15", "close": 16.82, "volume": 14804866.0}, {"date": "2024-08-16", "close": 17.34, "volume": 17231174.0}, {"date": "2024-08-19", "close": 17.01, "volume": 6019241.0}, {"date": "2024-08-20", "close": 17.26, "volume": 6207873.0}, {"date": "2024-08-21", "close": 17.97, "volume": 11215321.0}, {"date": "2024-08-22", "close": 18.33, "volume": 9685313.0}, {"date": "2024-08-23", "close": 17.97, "volume": 14131342.0}, {"date": "2024-08-26", "close": 18.31, "volume": 6867056.0}, {"date": "2024-08-27", "close": 18.63, "volume": 7656738.0}, {"date": "2024-08-28", "close": 18.44, "volume": 12867954.0}, {"date": "2024-08-29", "close": 18.56, "volume": 11987989.0}, {"date": "2024-08-30", "close": 18.27, "volume": 17510296.0}, {"date": "2024-09-02", "close": 18.18, "volume": 11007197.0}, {"date": "2024-09-03", "close": 17.7, "volume": 12881314.0}, {"date": "2024-09-04", "close": 16.2, "volume": 14976764.0}, {"date": "2024-09-05", "close": 16.13, "volume": 11307957.0}, {"date": "2024-09-06", "close": 16.12, "volume": 8831255.0}, {"date": "2024-09-09", "close": 16.2, "volume": 8643407.0}, {"date": "2024-09-10", "close": 15.88, "volume": 11813793.0}, {"date": "2024-09-11", "close": 16.3, "volume": 12467425.0}, {"date": "2024-09-12", "close": 16.66, "volume": 9072174.0}, {"date": "2024-09-13", "close": 17.5, "volume": 19922669.0}, {"date": "2024-09-16", "close": 17.19, "volume": 8596362.0}, {"date": "2024-09-17", "close": 17.49, "volume": 8169095.0}, {"date": "2024-09-18", "close": 17.43, "volume": 9965201.0}, {"date": "2024-09-19", "close": 17.64, "volume": 12149930.0}, {"date": "2024-09-20", "close": 17.63, "volume": 18773452.0}, {"date": "2024-09-23", "close": 17.69, "volume": 9810657.0}, {"date": "2024-09-24", "close": 18.0, "volume": 14223283.0}, {"date": "2024-09-25", "close": 18.85, "volume": 21787526.0}, {"date": "2024-09-26", "close": 19.4, "volume": 19982063.0}, {"date": "2024-09-27", "close": 20.1, "volume": 16933521.0}, {"date": "2024-09-30", "close": 20.68, "volume": 17830218.0}, {"date": "2024-10-01", "close": 19.96, "volume": 12313259.0}, {"date": "2024-10-02", "close": 20.14, "volume": 10133491.0}, {"date": "2024-10-03", "close": 19.98, "volume": 8184756.0}, {"date": "2024-10-04", "close": 19.76, "volume": 9898084.0}, {"date": "2024-10-07", "close": 20.35, "volume": 8500307.0}, {"date": "2024-10-08", "close": 19.27, "volume": 16265137.0}, {"date": "2024-10-09", "close": 18.97, "volume": 11079066.0}, {"date": "2024-10-10", "close": 19.73, "volume": 10792157.0}, {"date": "2024-10-11", "close": 19.47, "volume": 6472423.0}, {"date": "2024-10-14", "close": 20.02, "volume": 10750695.0}, {"date": "2024-10-15", "close": 20.47, "volume": 11144575.0}, {"date": "2024-10-16", "close": 20.47, "volume": 9029254.0}, {"date": "2024-10-17", "close": 19.91, "volume": 11482484.0}, {"date": "2024-10-18", "close": 19.54, "volume": 11803323.0}, {"date": "2024-10-21", "close": 19.84, "volume": 5507888.0}, {"date": "2024-10-22", "close": 19.53, "volume": 5405221.0}, {"date": "2024-10-23", "close": 19.77, "volume": 6464411.0}, {"date": "2024-10-24", "close": 19.13, "volume": 10398574.0}, {"date": "2024-10-25", "close": 18.99, "volume": 6674717.0}, {"date": "2024-10-28", "close": 19.41, "volume": 5125468.0}, {"date": "2024-10-29", "close": 19.46, "volume": 5626136.0}, {"date": "2024-10-30", "close": 19.19, "volume": 7213419.0}, {"date": "2024-10-31", "close": 19.17, "volume": 7088114.0}, {"date": "2024-11-01", "close": 19.49, "volume": 5928580.0}, {"date": "2024-11-04", "close": 19.22, "volume": 4429725.0}, {"date": "2024-11-05", "close": 19.09, "volume": 4916744.0}, {"date": "2024-11-06", "close": 18.88, "volume": 6062180.0}, {"date": "2024-11-07", "close": 19.5, "volume": 6997131.0}, {"date": "2024-11-08", "close": 19.55, "volume": 9415455.0}, {"date": "2024-11-11", "close": 18.12, "volume": 13811468.0}, {"date": "2024-11-12", "close": 18.14, "volume": 9485403.0}, {"date": "2024-11-13", "close": 18.29, "volume": 9044129.0}, {"date": "2024-11-14", "close": 17.94, "volume": 6239861.0}, {"date": "2024-11-15", "close": 17.73, "volume": 5971855.0}, {"date": "2024-11-18", "close": 17.95, "volume": 6951032.0}, {"date": "2024-11-19", "close": 17.75, "volume": 9625440.0}, {"date": "2024-11-20", "close": 17.75, "volume": 4937502.0}, {"date": "2024-11-21", "close": 18.11, "volume": 5515461.0}, {"date": "2024-11-22", "close": 18.31, "volume": 6934116.0}, {"date": "2024-11-25", "close": 18.38, "volume": 11300207.0}, {"date": "2024-11-26", "close": 18.3, "volume": 3708535.0}, {"date": "2024-11-27", "close": 18.65, "volume": 4614784.0}, {"date": "2024-11-28", "close": 18.7, "volume": 4136914.0}, {"date": "2024-11-29", "close": 18.99, "volume": 4778692.0}, {"date": "2024-12-02", "close": 19.04, "volume": 4036202.0}, {"date": "2024-12-03", "close": 19.43, "volume": 6273853.0}, {"date": "2024-12-04", "close": 19.7, "volume": 5580091.0}, {"date": "2024-12-05", "close": 19.71, "volume": 4610043.0}, {"date": "2024-12-06", "close": 19.49, "volume": 4462366.0}, {"date": "2024-12-09", "close": 19.25, "volume": 6182606.0}, {"date": "2024-12-10", "close": 20.45, "volume": 13782241.0}, {"date": "2024-12-11", "close": 20.1, "volume": 4099829.0}, {"date": "2024-12-12", "close": 20.22, "volume": 4180408.0}, {"date": "2024-12-13", "close": 19.48, "volume": 4803658.0}, {"date": "2024-12-16", "close": 18.74, "volume": 7162974.0}, {"date": "2024-12-17", "close": 18.67, "volume": 7125655.0}, {"date": "2024-12-18", "close": 18.57, "volume": 4171410.0}, {"date": "2024-12-19", "close": 17.85, "volume": 10130636.0}, {"date": "2024-12-20", "close": 18.2, "volume": 13304724.0}, {"date": "2024-12-23", "close": 18.4, "volume": 3000967.0}, {"date": "2024-12-24", "close": 18.4, "volume": 1851094.0}, {"date": "2024-12-27", "close": 18.52, "volume": 2456007.0}, {"date": "2024-12-30", "close": 18.5, "volume": 2121838.0}, {"date": "2024-12-31", "close": 18.25, "volume": 2414901.0}, {"date": "2025-01-02", "close": 18.81, "volume": 3892825.0}, {"date": "2025-01-03", "close": 18.41, "volume": 4093259.0}, {"date": "2025-01-06", "close": 18.05, "volume": 4846796.0}, {"date": "2025-01-07", "close": 17.25, "volume": 10284022.0}, {"date": "2025-01-08", "close": 17.57, "volume": 7616884.0}, {"date": "2025-01-09", "close": 17.91, "volume": 5135068.0}, {"date": "2025-01-10", "close": 17.93, "volume": 5414313.0}, {"date": "2025-01-13", "close": 17.98, "volume": 4489140.0}, {"date": "2025-01-14", "close": 18.5, "volume": 5833320.0}, {"date": "2025-01-15", "close": 18.84, "volume": 4869336.0}, {"date": "2025-01-16", "close": 18.89, "volume": 6901521.0}, {"date": "2025-01-17", "close": 19.22, "volume": 7395434.0}, {"date": "2025-01-20", "close": 19.16, "volume": 4522413.0}, {"date": "2025-01-21", "close": 19.37, "volume": 5375604.0}, {"date": "2025-01-22", "close": 19.03, "volume": 4379910.0}, {"date": "2025-01-23", "close": 18.62, "volume": 7721880.0}, {"date": "2025-01-24", "close": 18.81, "volume": 6033208.0}, {"date": "2025-01-28", "close": 18.88, "volume": 4725387.0}, {"date": "2025-01-29", "close": 19.09, "volume": 3990036.0}, {"date": "2025-01-30", "close": 19.14, "volume": 3230578.0}, {"date": "2025-01-31", "close": 19.13, "volume": 5917950.0}, {"date": "2025-02-03", "close": 18.29, "volume": 8329623.0}, {"date": "2025-02-04", "close": 18.62, "volume": 4951305.0}, {"date": "2025-02-05", "close": 18.99, "volume": 7763158.0}, {"date": "2025-02-06", "close": 19.36, "volume": 8916877.0}, {"date": "2025-02-07", "close": 19.72, "volume": 7206913.0}, {"date": "2025-02-10", "close": 19.42, "volume": 5339664.0}, {"date": "2025-02-11", "close": 19.12, "volume": 5034915.0}, {"date": "2025-02-12", "close": 19.32, "volume": 4975195.0}, {"date": "2025-02-13", "close": 19.66, "volume": 4958145.0}, {"date": "2025-02-14", "close": 19.52, "volume": 6779184.0}, {"date": "2025-02-17", "close": 19.41, "volume": 4569549.0}, {"date": "2025-02-18", "close": 19.57, "volume": 4346770.0}, {"date": "2025-02-19", "close": 19.45, "volume": 7096236.0}, {"date": "2025-02-20", "close": 18.24, "volume": 18743190.0}, {"date": "2025-02-21", "close": 18.65, "volume": 13661981.0}, {"date": "2025-02-24", "close": 18.5, "volume": 7145063.0}, {"date": "2025-02-25", "close": 17.98, "volume": 9650472.0}, {"date": "2025-02-26", "close": 16.86, "volume": 10618352.0}, {"date": "2025-02-27", "close": 17.15, "volume": 10537106.0}, {"date": "2025-02-28", "close": 16.51, "volume": 14078699.0}, {"date": "2025-03-03", "close": 16.71, "volume": 14072899.0}, {"date": "2025-03-04", "close": 16.15, "volume": 13422701.0}, {"date": "2025-03-05", "close": 15.93, "volume": 14468276.0}, {"date": "2025-03-06", "close": 16.11, "volume": 8640480.0}, {"date": "2025-03-07", "close": 15.92, "volume": 7614330.0}, {"date": "2025-03-10", "close": 15.86, "volume": 8865818.0}, {"date": "2025-03-11", "close": 15.7, "volume": 7825919.0}, {"date": "2025-03-12", "close": 15.93, "volume": 10586999.0}, {"date": "2025-03-13", "close": 15.85, "volume": 7109380.0}, {"date": "2025-03-14", "close": 16.27, "volume": 10314033.0}, {"date": "2025-03-17", "close": 16.95, "volume": 12650896.0}, {"date": "2025-03-18", "close": 16.66, "volume": 6946257.0}, {"date": "2025-03-19", "close": 16.49, "volume": 6958275.0}, {"date": "2025-03-20", "close": 15.94, "volume": 17294583.0}, {"date": "2025-03-21", "close": 15.79, "volume": 27497213.0}, {"date": "2025-03-24", "close": 16.3, "volume": 6847864.0}, {"date": "2025-03-25", "close": 16.09, "volume": 5454971.0}, {"date": "2025-03-26", "close": 16.21, "volume": 8026018.0}, {"date": "2025-03-27", "close": 16.21, "volume": 6101115.0}, {"date": "2025-03-28", "close": 16.01, "volume": 8974230.0}, {"date": "2025-03-31", "close": 15.37, "volume": 10116925.0}, {"date": "2025-04-01", "close": 15.65, "volume": 6219273.0}, {"date": "2025-04-02", "close": 15.4, "volume": 6069593.0}, {"date": "2025-04-03", "close": 14.94, "volume": 11057202.0}, {"date": "2025-04-04", "close": 14.85, "volume": 7553741.0}, {"date": "2025-04-07", "close": 14.32, "volume": 12722593.0}, {"date": "2025-04-08", "close": 14.82, "volume": 11661937.0}, {"date": "2025-04-09", "close": 14.2, "volume": 13847569.0}, {"date": "2025-04-10", "close": 15.08, "volume": 8923480.0}, {"date": "2025-04-11", "close": 15.07, "volume": 8562396.0}, {"date": "2025-04-14", "close": 15.2, "volume": 6092557.0}, {"date": "2025-04-15", "close": 15.32, "volume": 4422807.0}, {"date": "2025-04-16", "close": 14.95, "volume": 6032096.0}, {"date": "2025-04-17", "close": 15.09, "volume": 5936730.0}, {"date": "2025-04-22", "close": 14.95, "volume": 6246416.0}, {"date": "2025-04-23", "close": 15.36, "volume": 7583146.0}, {"date": "2025-04-24", "close": 15.52, "volume": 4509663.0}, {"date": "2025-04-28", "close": 15.47, "volume": 7476947.0}, {"date": "2025-04-29", "close": 16.37, "volume": 9875945.0}, {"date": "2025-04-30", "close": 16.19, "volume": 9122658.0}, {"date": "2025-05-01", "close": 16.18, "volume": 3764279.0}, {"date": "2025-05-02", "close": 16.35, "volume": 5257386.0}, {"date": "2025-05-05", "close": 15.97, "volume": 4654638.0}, {"date": "2025-05-06", "close": 15.99, "volume": 4869383.0}, {"date": "2025-05-07", "close": 16.09, "volume": 8839632.0}, {"date": "2025-05-08", "close": 15.98, "volume": 5869057.0}, {"date": "2025-05-09", "close": 15.96, "volume": 4131714.0}, {"date": "2025-05-12", "close": 16.17, "volume": 5502677.0}, {"date": "2025-05-13", "close": 16.6, "volume": 8974940.0}, {"date": "2025-05-14", "close": 16.97, "volume": 8761217.0}, {"date": "2025-05-15", "close": 16.79, "volume": 6203086.0}, {"date": "2025-05-16", "close": 17.0, "volume": 9399539.0}, {"date": "2025-05-19", "close": 16.17, "volume": 6478922.0}, {"date": "2025-05-20", "close": 16.14, "volume": 8105328.0}, {"date": "2025-05-21", "close": 16.13, "volume": 6537361.0}, {"date": "2025-05-22", "close": 15.89, "volume": 6796999.0}, {"date": "2025-05-23", "close": 15.51, "volume": 6494444.0}, {"date": "2025-05-26", "close": 15.54, "volume": 3634984.0}, {"date": "2025-05-27", "close": 15.58, "volume": 3752883.0}, {"date": "2025-05-28", "close": 15.55, "volume": 5770857.0}, {"date": "2025-05-29", "close": 15.68, "volume": 5031630.0}, {"date": "2025-05-30", "close": 15.39, "volume": 17238849.0}, {"date": "2025-06-02", "close": 15.0, "volume": 6243075.0}, {"date": "2025-06-03", "close": 15.02, "volume": 8889483.0}, {"date": "2025-06-04", "close": 15.26, "volume": 8193409.0}, {"date": "2025-06-05", "close": 15.49, "volume": 4990914.0}, {"date": "2025-06-06", "close": 15.65, "volume": 6778378.0}, {"date": "2025-06-10", "close": 15.67, "volume": 7022817.0}, {"date": "2025-06-11", "close": 16.21, "volume": 7257261.0}, {"date": "2025-06-12", "close": 15.66, "volume": 8318159.0}, {"date": "2025-06-13", "close": 15.73, "volume": 6426406.0}, {"date": "2025-06-16", "close": 15.72, "volume": 3873368.0}, {"date": "2025-06-17", "close": 15.66, "volume": 6319895.0}, {"date": "2025-06-18", "close": 15.03, "volume": 14259293.0}, {"date": "2025-06-19", "close": 14.77, "volume": 7651461.0}, {"date": "2025-06-20", "close": 14.69, "volume": 15935026.0}, {"date": "2025-06-23", "close": 14.54, "volume": 5838237.0}, {"date": "2025-06-24", "close": 15.23, "volume": 8700972.0}, {"date": "2025-06-25", "close": 14.88, "volume": 6032053.0}, {"date": "2025-06-26", "close": 14.93, "volume": 6142407.0}, {"date": "2025-06-27", "close": 15.46, "volume": 9188871.0}, {"date": "2025-06-30", "close": 15.28, "volume": 6095134.0}, {"date": "2025-07-01", "close": 15.38, "volume": 4931755.0}, {"date": "2025-07-02", "close": 15.97, "volume": 8173037.0}, {"date": "2025-07-03", "close": 16.26, "volume": 6418249.0}, {"date": "2025-07-04", "close": 16.33, "volume": 5627457.0}, {"date": "2025-07-07", "close": 16.34, "volume": 3492430.0}, {"date": "2025-07-08", "close": 16.23, "volume": 6302876.0}, {"date": "2025-07-09", "close": 16.2, "volume": 3928482.0}, {"date": "2025-07-10", "close": 16.51, "volume": 6167849.0}, {"date": "2025-07-11", "close": 16.98, "volume": 10383851.0}, {"date": "2025-07-14", "close": 16.9, "volume": 5713565.0}, {"date": "2025-07-15", "close": 16.78, "volume": 8900437.0}, {"date": "2025-07-16", "close": 16.86, "volume": 7818357.0}, {"date": "2025-07-17", "close": 16.91, "volume": 8393361.0}, {"date": "2025-07-18", "close": 17.0, "volume": 8718528.0}, {"date": "2025-07-21", "close": 17.25, "volume": 7775268.0}, {"date": "2025-07-22", "close": 17.81, "volume": 10918835.0}, {"date": "2025-07-23", "close": 18.21, "volume": 15368178.0}, {"date": "2025-07-24", "close": 19.0, "volume": 18822511.0}, {"date": "2025-07-25", "close": 18.35, "volume": 8154973.0}, {"date": "2025-07-28", "close": 18.14, "volume": 8287081.0}, {"date": "2025-07-29", "close": 18.08, "volume": 7090745.0}, {"date": "2025-07-30", "close": 18.19, "volume": 6653831.0}, {"date": "2025-07-31", "close": 17.77, "volume": 8220818.0}, {"date": "2025-08-01", "close": 17.98, "volume": 7273511.0}, {"date": "2025-08-04", "close": 18.25, "volume": 6986137.0}, {"date": "2025-08-05", "close": 18.34, "volume": 5418897.0}, {"date": "2025-08-06", "close": 18.58, "volume": 4107551.0}, {"date": "2025-08-07", "close": 18.51, "volume": 5091440.0}, {"date": "2025-08-08", "close": 18.85, "volume": 6013720.0}, {"date": "2025-08-11", "close": 19.42, "volume": 7293212.0}, {"date": "2025-08-12", "close": 19.66, "volume": 7075329.0}, {"date": "2025-08-13", "close": 19.93, "volume": 7362809.0}, {"date": "2025-08-14", "close": 19.59, "volume": 8536396.0}, {"date": "2025-08-15", "close": 19.84, "volume": 5571140.0}, {"date": "2025-08-18", "close": 19.72, "volume": 4387712.0}, {"date": "2025-08-19", "close": 19.69, "volume": 6107632.0}, {"date": "2025-08-20", "close": 19.38, "volume": 5527477.0}, {"date": "2025-08-21", "close": 19.71, "volume": 5627163.0}, {"date": "2025-08-22", "close": 19.5, "volume": 8087921.0}, {"date": "2025-08-25", "close": 20.0, "volume": 7920810.0}, {"date": "2025-08-26", "close": 19.22, "volume": 12001385.0}, {"date": "2025-08-27", "close": 19.06, "volume": 9698190.0}, {"date": "2025-08-28", "close": 19.34, "volume": 8247561.0}, {"date": "2025-08-29", "close": 19.3, "volume": 8846416.0}, {"date": "2025-09-01", "close": 18.52, "volume": 8195389.0}, {"date": "2025-09-02", "close": 18.4, "volume": 6058483.0}, {"date": "2025-09-03", "close": 18.33, "volume": 6871476.0}, {"date": "2025-09-04", "close": 18.66, "volume": 8489197.0}, {"date": "2025-09-05", "close": 18.87, "volume": 5410004.0}, {"date": "2025-09-08", "close": 18.81, "volume": 3313663.0}, {"date": "2025-09-09", "close": 19.09, "volume": 10061212.0}, {"date": "2025-09-10", "close": 18.64, "volume": 8062029.0}, {"date": "2025-09-11", "close": 18.64, "volume": 6234102.0}, {"date": "2025-09-12", "close": 18.8, "volume": 5010022.0}, {"date": "2025-09-15", "close": 18.91, "volume": 2732612.0}, {"date": "2025-09-16", "close": 19.12, "volume": 6785034.0}, {"date": "2025-09-17", "close": 18.88, "volume": 6796127.0}, {"date": "2025-09-18", "close": 18.75, "volume": 5556392.0}, {"date": "2025-09-19", "close": 18.72, "volume": 12894516.0}, {"date": "2025-09-22", "close": 19.31, "volume": 7255081.0}, {"date": "2025-09-23", "close": 19.1, "volume": 5127192.0}, {"date": "2025-09-24", "close": 19.13, "volume": 4450074.0}, {"date": "2025-09-25", "close": 19.14, "volume": 5466705.0}, {"date": "2025-09-26", "close": 19.13, "volume": 5911064.0}, {"date": "2025-09-29", "close": 18.73, "volume": 6386786.0}, {"date": "2025-09-30", "close": 18.68, "volume": 8552030.0}, {"date": "2025-10-01", "close": 18.94, "volume": 6369573.0}, {"date": "2025-10-02", "close": 19.19, "volume": 5994391.0}, {"date": "2025-10-03", "close": 19.29, "volume": 4371619.0}, {"date": "2025-10-06", "close": 19.47, "volume": 2910216.0}, {"date": "2025-10-07", "close": 19.25, "volume": 6273422.0}, {"date": "2025-10-08", "close": 19.2, "volume": 5162129.0}, {"date": "2025-10-09", "close": 19.46, "volume": 7477252.0}, {"date": "2025-10-10", "close": 19.16, "volume": 6023641.0}, {"date": "2025-10-13", "close": 19.09, "volume": 6948949.0}, {"date": "2025-10-14", "close": 19.43, "volume": 8498552.0}, {"date": "2025-10-15", "close": 19.84, "volume": 7872966.0}, {"date": "2025-10-16", "close": 19.81, "volume": 6229232.0}, {"date": "2025-10-17", "close": 20.18, "volume": 10487683.0}, {"date": "2025-10-20", "close": 20.16, "volume": 6784388.0}, {"date": "2025-10-21", "close": 20.42, "volume": 4797631.0}, {"date": "2025-10-22", "close": 20.36, "volume": 6882803.0}, {"date": "2025-10-23", "close": 20.84, "volume": 8265272.0}, {"date": "2025-10-24", "close": 20.52, "volume": 7001100.0}, {"date": "2025-10-27", "close": 20.79, "volume": 4094910.0}, {"date": "2025-10-28", "close": 20.72, "volume": 5568060.0}, {"date": "2025-10-29", "close": 20.92, "volume": 3420053.0}, {"date": "2025-10-30", "close": 21.48, "volume": 7801919.0}, {"date": "2025-10-31", "close": 21.29, "volume": 5455968.0}, {"date": "2025-11-03", "close": 21.06, "volume": 5937753.0}, {"date": "2025-11-04", "close": 20.49, "volume": 8166446.0}, {"date": "2025-11-05", "close": 19.97, "volume": 9070994.0}, {"date": "2025-11-06", "close": 20.38, "volume": 4419092.0}, {"date": "2025-11-07", "close": 20.08, "volume": 6908186.0}, {"date": "2025-11-10", "close": 19.93, "volume": 5411015.0}, {"date": "2025-11-11", "close": 19.9, "volume": 4314782.0}, {"date": "2025-11-12", "close": 19.96, "volume": 5274706.0}, {"date": "2025-11-13", "close": 20.44, "volume": 5472625.0}, {"date": "2025-11-14", "close": 20.23, "volume": 6635359.0}, {"date": "2025-11-17", "close": 20.46, "volume": 4511175.0}, {"date": "2025-11-18", "close": 20.05, "volume": 7569246.0}, {"date": "2025-11-19", "close": 20.36, "volume": 6159197.0}, {"date": "2025-11-20", "close": 21.22, "volume": 7974482.0}, {"date": "2025-11-21", "close": 20.06, "volume": 8107415.0}, {"date": "2025-11-24", "close": 20.44, "volume": 11421990.0}, {"date": "2025-11-25", "close": 21.0, "volume": 7217982.0}, {"date": "2025-11-26", "close": 21.5, "volume": 7087609.0}, {"date": "2025-11-27", "close": 21.3, "volume": 6458864.0}, {"date": "2025-11-28", "close": 21.41, "volume": 5494304.0}, {"date": "2025-12-01", "close": 21.58, "volume": 4553117.0}, {"date": "2025-12-02", "close": 21.86, "volume": 5084241.0}, {"date": "2025-12-03", "close": 21.78, "volume": 9018889.0}, {"date": "2025-12-04", "close": 21.63, "volume": 7871740.0}, {"date": "2025-12-05", "close": 22.11, "volume": 7975915.0}, {"date": "2025-12-08", "close": 22.08, "volume": 5118020.0}, {"date": "2025-12-09", "close": 22.45, "volume": 9511307.0}, {"date": "2025-12-10", "close": 22.66, "volume": 7089697.0}, {"date": "2025-12-11", "close": 22.74, "volume": 6614230.0}, {"date": "2025-12-12", "close": 22.98, "volume": 4872188.0}, {"date": "2025-12-15", "close": 22.74, "volume": 7801280.0}, {"date": "2025-12-16", "close": 22.1, "volume": 9962662.0}, {"date": "2025-12-17", "close": 22.45, "volume": 6833905.0}, {"date": "2025-12-18", "close": 22.61, "volume": 6747550.0}, {"date": "2025-12-19", "close": 21.88, "volume": 16837513.0}, {"date": "2025-12-22", "close": 22.26, "volume": 2761476.0}, {"date": "2025-12-23", "close": 22.17, "volume": 3023555.0}, {"date": "2025-12-24", "close": 22.29, "volume": 1961834.0}, {"date": "2025-12-29", "close": 22.0, "volume": 3843928.0}, {"date": "2025-12-30", "close": 22.05, "volume": 3148429.0}, {"date": "2025-12-31", "close": 22.01, "volume": 2531622.0}, {"date": "2026-01-02", "close": 22.14, "volume": 2179850.0}, {"date": "2026-01-05", "close": 22.49, "volume": 4847562.0}, {"date": "2026-01-06", "close": 22.84, "volume": 7514334.0}, {"date": "2026-01-07", "close": 22.8, "volume": 8314746.0}, {"date": "2026-01-08", "close": 22.75, "volume": 5682981.0}, {"date": "2026-01-09", "close": 22.71, "volume": 7763467.0}, {"date": "2026-01-12", "close": 22.4, "volume": 6283431.0}, {"date": "2026-01-13", "close": 22.57, "volume": 7210941.0}, {"date": "2026-01-14", "close": 22.65, "volume": 5695710.0}, {"date": "2026-01-15", "close": 22.75, "volume": 5648188.0}, {"date": "2026-01-16", "close": 22.82, "volume": 7838700.0}, {"date": "2026-01-19", "close": 22.39, "volume": 6679110.0}, {"date": "2026-01-20", "close": 22.26, "volume": 6467229.0}, {"date": "2026-01-21", "close": 22.64, "volume": 9557977.0}, {"date": "2026-01-22", "close": 21.48, "volume": 9245044.0}, {"date": "2026-01-23", "close": 21.51, "volume": 7666838.0}, {"date": "2026-01-27", "close": 21.87, "volume": 8894199.0}, {"date": "2026-01-28", "close": 21.63, "volume": 5756450.0}, {"date": "2026-01-29", "close": 21.59, "volume": 7677035.0}, {"date": "2026-01-30", "close": 21.0, "volume": 8558884.0}, {"date": "2026-02-02", "close": 21.18, "volume": 7471261.0}, {"date": "2026-02-03", "close": 21.28, "volume": 5572885.0}, {"date": "2026-02-04", "close": 21.64, "volume": 4271762.0}, {"date": "2026-02-05", "close": 21.48, "volume": 6831114.0}, {"date": "2026-02-06", "close": 21.23, "volume": 7767105.0}, {"date": "2026-02-09", "close": 21.78, "volume": 5022462.0}, {"date": "2026-02-10", "close": 21.57, "volume": 4994914.0}, {"date": "2026-02-11", "close": 22.06, "volume": 6292013.0}, {"date": "2026-02-12", "close": 21.63, "volume": 7198674.0}, {"date": "2026-02-13", "close": 21.21, "volume": 6441337.0}, {"date": "2026-02-16", "close": 20.21, "volume": 11085995.0}, {"date": "2026-02-17", "close": 20.1, "volume": 5424865.0}, {"date": "2026-02-18", "close": 20.2, "volume": 4573651.0}, {"date": "2026-02-19", "close": 20.31, "volume": 5382531.0}, {"date": "2026-02-20", "close": 20.04, "volume": 6426956.0}, {"date": "2026-02-23", "close": 19.98, "volume": 5992707.0}, {"date": "2026-02-24", "close": 20.2, "volume": 5936157.0}, {"date": "2026-02-25", "close": 21.14, "volume": 9596995.0}, {"date": "2026-02-26", "close": 20.85, "volume": 8014304.0}, {"date": "2026-02-27", "close": 21.14, "volume": 13305268.0}, {"date": "2026-03-02", "close": 20.5, "volume": 8872140.0}, {"date": "2026-03-03", "close": 19.58, "volume": 12557228.0}, {"date": "2026-03-04", "close": 19.0, "volume": 9081755.0}, {"date": "2026-03-05", "close": 19.39, "volume": 11218219.0}, {"date": "2026-03-06", "close": 19.25, "volume": 8772952.0}, {"date": "2026-03-09", "close": 19.05, "volume": 9206827.0}, {"date": "2026-03-10", "close": 19.27, "volume": 7838599.0}, {"date": "2026-03-11", "close": 19.98, "volume": 8225550.0}, {"date": "2026-03-12", "close": 19.68, "volume": 6540797.0}, {"date": "2026-03-13", "close": 20.48, "volume": 9280535.0}, {"date": "2026-03-16", "close": 19.69, "volume": 6458546.0}, {"date": "2026-03-17", "close": 19.95, "volume": 4629841.0}, {"date": "2026-03-18", "close": 19.7, "volume": 5235869.0}, {"date": "2026-03-19", "close": 19.04, "volume": 6600344.0}, {"date": "2026-03-20", "close": 18.96, "volume": 14369164.0}, {"date": "2026-03-23", "close": 19.05, "volume": 5461134.0}, {"date": "2026-03-24", "close": 19.69, "volume": 5640544.0}, {"date": "2026-03-25", "close": 20.05, "volume": 5981666.0}, {"date": "2026-03-26", "close": 19.85, "volume": 7167789.0}, {"date": "2026-03-27", "close": 20.19, "volume": 4986244.0}, {"date": "2026-03-30", "close": 20.55, "volume": 5583919.0}, {"date": "2026-03-31", "close": 20.31, "volume": 6323486.0}, {"date": "2026-04-01", "close": 21.09, "volume": 5810507.0}, {"date": "2026-04-02", "close": 20.25, "volume": 6539458.0}, {"date": "2026-04-07", "close": 20.68, "volume": 4523000.0}, {"date": "2026-04-08", "close": 21.04, "volume": 6448797.0}, {"date": "2026-04-09", "close": 20.53, "volume": 5048769.0}, {"date": "2026-04-10", "close": 20.26, "volume": 7519239.0}, {"date": "2026-04-13", "close": 20.28, "volume": 3567929.0}, {"date": "2026-04-14", "close": 20.6, "volume": 4546680.0}, {"date": "2026-04-15", "close": 20.77, "volume": 4156312.0}, {"date": "2026-04-16", "close": 20.98, "volume": 3927841.0}, {"date": "2026-04-17", "close": 21.23, "volume": 5829440.0}, {"date": "2026-04-20", "close": 21.17, "volume": 3325853.0}, {"date": "2026-04-21", "close": 21.18, "volume": 4575379.0}, {"date": "2026-04-22", "close": 21.2, "volume": 3963149.0}, {"date": "2026-04-23", "close": 20.97, "volume": 3458965.0}, {"date": "2026-04-24", "close": 19.78, "volume": 8046821.0}, {"date": "2026-04-27", "close": 19.77, "volume": 4568733.0}, {"date": "2026-04-28", "close": 20.11, "volume": 4395734.0}, {"date": "2026-04-29", "close": 20.22, "volume": 4724646.0}, {"date": "2026-04-30", "close": 19.65, "volume": 6921969.0}, {"date": "2026-05-01", "close": 20.01, "volume": 3323844.0}, {"date": "2026-05-04", "close": 19.93, "volume": 2080003.0}, {"date": "2026-05-05", "close": 20.02, "volume": 2275099.0}, {"date": "2026-05-06", "close": 20.65, "volume": 4744317.0}, {"date": "2026-05-07", "close": 21.42, "volume": 8598982.0}, {"date": "2026-05-08", "close": 21.27, "volume": 3982758.0}, {"date": "2026-05-11", "close": 21.42, "volume": 4188447.0}, {"date": "2026-05-12", "close": 21.91, "volume": 6225749.0}, {"date": "2026-05-13", "close": 22.52, "volume": 10523164.0}, {"date": "2026-05-14", "close": 22.99, "volume": 8283757.0}, {"date": "2026-05-15", "close": 22.6, "volume": 6620130.0}, {"date": "2026-05-18", "close": 21.95, "volume": 6668797.0}, {"date": "2026-05-19", "close": 21.88, "volume": 6602944.0}, {"date": "2026-05-20", "close": 21.62, "volume": 5566583.0}, {"date": "2026-05-21", "close": 21.72, "volume": 5485046.0}, {"date": "2026-05-22", "close": 21.5, "volume": 6827492.0}, {"date": "2026-05-25", "close": 21.86, "volume": 3540491.0}, {"date": "2026-05-26", "close": 21.95, "volume": 3576850.0}, {"date": "2026-05-27", "close": 22.04, "volume": 4097681.0}, {"date": "2026-05-28", "close": 21.78, "volume": 4946460.0}, {"date": "2026-05-29", "close": 22.31, "volume": 15367825.0}, {"date": "2026-06-01", "close": 22.51, "volume": 5444099.0}, {"date": "2026-06-02", "close": 22.33, "volume": 5754755.0}, {"date": "2026-06-03", "close": 21.92, "volume": 6309966.0}, {"date": "2026-06-04", "close": 21.02, "volume": 6716434.0}, {"date": "2026-06-05", "close": 20.53, "volume": 5021653.0}, {"date": "2026-06-09", "close": 19.75, "volume": 13311664.0}, {"date": "2026-06-10", "close": 19.66, "volume": 6372260.0}, {"date": "2026-06-11", "close": 19.6, "volume": 7779278.0}, {"date": "2026-06-12", "close": 20.21, "volume": 4071847.0}, {"date": "2026-06-15", "close": 20.82, "volume": 7524405.0}, {"date": "2026-06-16", "close": 20.54, "volume": 4587665.0}, {"date": "2026-06-17", "close": 20.32, "volume": 5093467.0}, {"date": "2026-06-18", "close": 19.97, "volume": 5861070.0}, {"date": "2026-06-19", "close": 19.75, "volume": 9640179.0}, {"date": "2026-06-22", "close": 19.6, "volume": 4018080.0}, {"date": "2026-06-23", "close": 19.27, "volume": 5301189.0}, {"date": "2026-06-24", "close": 19.25, "volume": 7207031.0}, {"date": "2026-06-25", "close": 18.94, "volume": 6095863.0}, {"date": "2026-06-26", "close": 19.07, "volume": 4810614.0}, {"date": "2026-06-29", "close": 19.52, "volume": 4553450.0}, {"date": "2026-06-30", "close": 19.15, "volume": 7743773.0}, {"date": "2026-07-01", "close": 19.24, "volume": 4107148.0}, {"date": "2026-07-02", "close": 18.96, "volume": 6566317.0}, {"date": "2026-07-03", "close": 18.36, "volume": 9071158.0}, {"date": "2026-07-06", "close": 18.52, "volume": 4058835.0}, {"date": "2026-07-07", "close": 18.38, "volume": 5198247.0}, {"date": "2026-07-08", "close": 18.4, "volume": 7068297.0}, {"date": "2026-07-09", "close": 18.11, "volume": 5518046.0}, {"date": "2026-07-10", "close": 18.47, "volume": 4502779.0}, {"date": "2026-07-13", "close": 18.77, "volume": 4774319.0}, {"date": "2026-07-14", "close": 19.02, "volume": 4909224.0}, {"date": "2026-07-15", "close": 19.08, "volume": 5327726.0}, {"date": "2026-07-16", "close": 18.87, "volume": 6014894.0}, {"date": "2026-07-17", "close": 18.87, "volume": 4892611.0}, {"date": "2026-07-20", "close": 18.77, "volume": 2775769.0}, {"date": "2026-07-21", "close": 18.52, "volume": 4875457.0}, {"date": "2026-07-22", "close": 18.57, "volume": 4458062.0}, {"date": "2026-07-23", "close": 18.76, "volume": 4159467.0}, {"date": "2026-07-24", "close": 18.57, "volume": 3488223.0}, {"date": "2026-07-27", "close": 18.8, "volume": 2764812.0}, {"date": "2026-07-28", "close": 18.7, "volume": 3639997.0}, {"date": "2026-07-29", "close": 19.08, "volume": 4256085.0}, {"date": "2026-07-30", "close": 18.86, "volume": 4036526.0}, {"date": "2026-07-31", "close": 18.51, "volume": 11898603.0}, {"date": "2026-08-03", "close": 17.8, "volume": 10166027.0}, {"date": "2026-08-04", "close": 18.08, "volume": 8150901.0}, {"date": "2026-08-05", "close": 18.19, "volume": 6133579.0}, {"date": "2026-08-06", "close": 18.45, "volume": 5733392.0}, {"date": "2026-08-07", "close": 18.02, "volume": 8124265.0}, {"date": "2026-08-10", "close": 17.99, "volume": 7011656.0}, {"date": "2026-08-11", "close": 18.02, "volume": 5976999.0}, {"date": "2026-08-12", "close": 17.96, "volume": 5481917.0}, {"date": "2026-08-13", "close": 17.88, "volume": 5744514.0}, {"date": "2026-08-14", "close": 17.64, "volume": 7168596.0}, {"date": "2026-08-17", "close": 17.75, "volume": 4284701.0}, {"date": "2026-08-18", "close": 17.68, "volume": 6657596.0}, {"date": "2026-08-19", "close": 18.06, "volume": 7131636.0}, {"date": "2026-08-20", "close": 17.95, "volume": 11571628.0}, {"date": "2026-08-21", "close": 17.75, "volume": 8573315.0}, {"date": "2026-08-24", "close": 17.93, "volume": 6669306.0}, {"date": "2026-08-25", "close": 17.71, "volume": 5946312.0}, {"date": "2026-08-26", "close": 17.55, "volume": 7943349.0}, {"date": "2026-08-27", "close": 17.7, "volume": 7784449.0}, {"date": "2026-08-28", "close": 18.07, "volume": 7467609.0}, {"date": "2026-08-31", "close": 17.7, "volume": 12894255.0}, {"date": "2026-09-01", "close": 17.41, "volume": 5741042.0}, {"date": "2026-09-02", "close": 16.61, "volume": 12267282.0}, {"date": "2026-09-03", "close": 16.95, "volume": 10452946.0}, {"date": "2026-09-04", "close": 17.22, "volume": 8056037.0}, {"date": "2026-09-07", "close": 17.77, "volume": 9190043.0}, {"date": "2026-09-08", "close": 17.53, "volume": 5227548.0}, {"date": "2026-09-09", "close": 17.61, "volume": 5891311.0}, {"date": "2026-09-10", "close": 17.19, "volume": 5905513.0}, {"date": "2026-09-11", "close": 16.67, "volume": 6522564.0}, {"date": "2026-09-14", "close": 16.53, "volume": 4908572.0}, {"date": "2026-09-15", "close": 16.22, "volume": 7886603.0}, {"date": "2026-09-16", "close": 16.54, "volume": 6824859.0}, {"date": "2026-09-17", "close": 16.75, "volume": 7506624.0}, {"date": "2026-09-18", "close": 16.73, "volume": 17077812.0}], "refreshing": true}