{"ticker": "BXB", "overview": {"name": "Brambles Limited", "country": "Australia", "industry": "Commercial & Professional Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 1, "buy_sum": 517.66, "sell_n": 0, "sell_sum": 0, "net": 517.66, "insiders": 1, "first_date": "2026-06-30", "last_date": "2026-06-30"}, "metrics": {"ticker": "BXB", "has_prices": true, "as_of": "2026-08-07", "last": 20.35, "prev_close": 20.3, "change": 0.05000000000000071, "change_pct": 0.002463054187192153, "session_volume": 3003345.0, "vwap_5": 20.156815665059565, "vwap_20": 19.38414742244152, "vwap_60": 18.326305182983823, "vwap_250": 21.979196153911086, "high_52w": 25.27, "low_52w": 16.4, "avg_volume_20": 3694779.4, "sessions": 400, "market_cap": {"value": 25069613054.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03161034", "src": "ASX", "ticker": "BXB", "cik": "", "company": "Brambles Limited", "company_raw": "Brambles Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on BXB", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03161034", "trade_date": "2026-11-02", "timestamp": "2026-11-02", "mins": 887}, {"id": "ASX-03150183", "src": "ASX", "ticker": "BXB", "cik": "", "company": "Brambles Limited", "company_raw": "Brambles Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their BXB stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150183", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36887}, {"id": "ASX-03135660", "src": "ASX", "ticker": "BXB", "cik": "", "company": "Brambles Limited", "company_raw": "Brambles Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their BXB stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135660", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85847}, {"id": "ASX-03135637", "src": "ASX", "ticker": "BXB", "cik": "", "company": "Brambles Limited", "company_raw": "Brambles Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in BXB", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135637", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85847}, {"id": "ASX-03134092", "src": "ASX", "ticker": "BXB", "cik": "", "company": "Brambles Limited", "company_raw": "Brambles Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their BXB stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134092", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90167}, {"id": "ASX-03132112", "src": "ASX", "ticker": "BXB", "cik": "", "company": "Brambles Limited", "company_raw": "Brambles Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their BXB stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03132112", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95927}, {"id": "ASX-03121367", "src": "ASX", "ticker": "BXB", "cik": "", "company": "Brambles Limited", "company_raw": "Brambles Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in BXB", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03121367", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131927}, {"id": "ASX3Y-03117326-1", "src": "ASX", "ticker": "BXB", "cik": "", "company": "Brambles Limited", "company_raw": "Brambles Limited", "who": "Graham Andrew Chipchase", "who_key": "GRAHAM ANDREW CHIPCHASE", "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": "GRAHAM ANDREW CHIPCHASE files a notice on BXB", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117326", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136247}, {"id": "ASX3Y-03117326-2", "src": "ASX", "ticker": "BXB", "cik": "", "company": "Brambles Limited", "company_raw": "Brambles Limited", "who": "Graham Andrew Chipchase", "who_key": "GRAHAM ANDREW CHIPCHASE", "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": "GRAHAM ANDREW CHIPCHASE files a notice on BXB", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117326", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136247}, {"id": "ASX3Y-03105938-1", "src": "ASX", "ticker": "BXB", "cik": "", "company": "Brambles Limited", "company_raw": "Brambles Limited", "who": "Graham Andrew Chipchase", "who_key": "GRAHAM ANDREW CHIPCHASE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 517.66, "score": 17.2, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director backs BXB with $517", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03105938", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180887}, {"id": "ASX3Y-03105938-2", "src": "ASX", "ticker": "BXB", "cik": "", "company": "Brambles Limited", "company_raw": "Brambles Limited", "who": "Graham Andrew Chipchase", "who_key": "GRAHAM ANDREW CHIPCHASE", "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": "GRAHAM ANDREW CHIPCHASE files a notice on BXB", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03105938", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180887}], "recent_buys": [{"id": "ASX3Y-03105938-1", "src": "ASX", "ticker": "BXB", "cik": "", "company": "Brambles Limited", "company_raw": "Brambles Limited", "who": "Graham Andrew Chipchase", "who_key": "GRAHAM ANDREW CHIPCHASE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 517.66, "score": 17.2, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director backs BXB with $517", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03105938", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180887}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "GRAHAM ANDREW CHIPCHASE", "notice_type": "3Y", "direct_shares": 846695.0, "indirect_shares": 395.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Indirect interest in 27 ordinary shares issued under the Brambles Limited MyShare Plan he", "pct": null, "notice_date": "2026-08-03", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03117326-2A1687253", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "GRAHAM ANDREW CHIPCHASE", "notice_type": "3Y", "direct_shares": 1004316.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03105938-2A1680868", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-30", "source_url": "https://www.marketindex.com.au/asx/bxb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-01", "source_url": "https://www.marketindex.com.au/asx/bxb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-20", "source_url": "https://www.marketindex.com.au/asx/bxb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-20", "source_url": "https://www.marketindex.com.au/asx/bxb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-19", "source_url": "https://www.marketindex.com.au/asx/bxb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-30", "source_url": "https://www.marketindex.com.au/asx/bxb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-09", "source_url": "https://www.marketindex.com.au/asx/bxb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-01", "source_url": "https://www.marketindex.com.au/asx/bxb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-17", "source_url": "https://www.marketindex.com.au/asx/bxb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-02", "source_url": "https://www.marketindex.com.au/asx/bxb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-02", "source_url": "https://www.marketindex.com.au/asx/bxb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-04", "source_url": "https://www.marketindex.com.au/asx/bxb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-01", "source_url": "https://www.marketindex.com.au/asx/bxb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-10", "source_url": "https://www.marketindex.com.au/asx/bxb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-03", "source_url": "https://www.marketindex.com.au/asx/bxb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-27", "source_url": "https://www.marketindex.com.au/asx/bxb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-23", "source_url": "https://www.marketindex.com.au/asx/bxb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-08", "source_url": "https://www.marketindex.com.au/asx/bxb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-01", "source_url": "https://www.marketindex.com.au/asx/bxb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-26", "source_url": "https://www.marketindex.com.au/asx/bxb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-10", "source_url": "https://www.marketindex.com.au/asx/bxb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-10", "source_url": "https://www.marketindex.com.au/asx/bxb", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-07", "source_url": "https://www.marketindex.com.au/asx/bxb", "needs_ocr": 0}], "directors": [{"name": "GRAHAM ANDREW CHIPCHASE", "first_seen": "2026-06-30", "last_seen": "2026-08-03", "status": "current", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Graham Andrew Chipchase", "who_key": "GRAHAM ANDREW CHIPCHASE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 517.66, "sold": 0, "net": 517.66, "trades": 1, "top_score": 17.2, "lean": "buying", "history": [{"action": "BUY", "amount": 517.66, "date": "2026-06-30", "score": 17.2, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03105938"}], "latest": {"action": "BUY", "amount": 517.66, "date": "2026-06-30", "score": 17.2, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03105938"}}], "activity": [], "announcements": [{"date": "2026-11-02", "form": "Issued Capital", "title": "Notification regarding unquoted securities - BXB", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157072-2A1707812"}, {"date": "2026-11-01", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156975-2A1707765"}, {"date": "2026-11-01", "form": "Issued Capital", "title": "Notification of cessation of securities - BXB", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156838-2A1707702"}, {"date": "2026-11-01", "form": "Issued Capital", "title": "Update - Notification of buy-back - BXB", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156778-2A1707650"}, {"date": "2026-10-29", "form": "Issued Capital", "title": "Notification of cessation of securities - BXB", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155766-2A1707183"}, {"date": "2026-10-29", "form": "Issued Capital", "title": "Update - Notification of buy-back - BXB", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155624-2A1707119"}, {"date": "2026-10-29", "form": "Issued Capital", "title": "Application for quotation of securities - BXB", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155237-2A1706974"}, {"date": "2026-10-29", "form": "Issued Capital", "title": "Application for quotation of securities - BXB", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155234-2A1706973"}, {"date": "2026-10-28", "form": "Issued Capital", "title": "Notification of cessation of securities - BXB", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154800-2A1706797"}, {"date": "2026-10-28", "form": "Issued Capital", "title": "Update - Notification of buy-back - BXB", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154791-2A1706779"}, {"date": "2026-10-28", "form": "Issued Capital", "title": "Application for quotation of securities - BXB", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154385-2A1706633"}, {"date": "2026-10-28", "form": "Issued Capital", "title": "Application for quotation of securities - BXB", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154383-2A1706632"}, {"date": "2026-10-27", "form": "Issued Capital", "title": "Notification of cessation of securities - BXB", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154104-2A1706522"}, {"date": "2026-10-27", "form": "Issued Capital", "title": "Update - Notification of buy-back - BXB", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154062-2A1706498"}, {"date": "2026-10-26", "form": "Issued Capital", "title": "Notification of cessation of securities - BXB", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153619-2A1706324"}, {"date": "2026-10-26", "form": "Issued Capital", "title": "Cancel - Notification of cessation of securities - BXB", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153616-2A1706323"}, {"date": "2026-10-26", "form": "Issued Capital", "title": "Notification of cessation of securities - BXB", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153602-2A1706314"}, {"date": "2026-10-26", "form": "Issued Capital", "title": "Update - Notification of buy-back - BXB", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153380-2A1706224"}, {"date": "2026-10-26", "form": "Issued Capital", "title": "Application for quotation of securities - BXB", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153035-2A1706083"}, {"date": "2026-10-26", "form": "Issued Capital", "title": "Application for quotation of securities - BXB", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153032-2A1706082"}, {"date": "2026-10-26", "form": "Issued Capital", "title": "Application for quotation of securities - BXB", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153031-2A1706081"}, {"date": "2026-10-23", "form": "Issued Capital", "title": "Application for quotation of securities - BXB", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152455-2A1705881"}, {"date": "2026-10-23", "form": "Issued Capital", "title": "Application for quotation of securities - BXB", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152452-2A1705878"}, {"date": "2026-10-23", "form": "Issued Capital", "title": "Application for quotation of securities - BXB", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152451-2A1705877"}, {"date": "2026-10-22", "form": "Notice Of Meeting", "title": "Results of Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151687-2A1705557"}, {"date": "2026-10-21", "form": "Periodic Reports", "title": "Brambles 2026 AGM Addresses", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151425-2A1705439"}, {"date": "2026-10-08", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146124-2A1703010"}, {"date": "2026-10-08", "form": "Issued Capital", "title": "Application for quotation of securities - BXB", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146003-2A1702947"}, {"date": "2026-10-07", "form": "Issued Capital", "title": "Notification of cessation of securities - BXB", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145839-2A1702883"}, {"date": "2026-09-23", "form": "Issued Capital", "title": "Notification of cessation of securities - BXB", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139192-2A1698921"}, {"date": "2026-09-23", "form": "Issued Capital", "title": "Update - Notification of buy-back - BXB", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139031-2A1698762"}, {"date": "2026-09-22", "form": "Issued Capital", "title": "Notification of cessation of securities - BXB", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138529-2A1698567"}, {"date": "2026-09-22", "form": "Issued Capital", "title": "Update - Notification of buy-back - BXB", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138426-2A1698496"}, {"date": "2026-09-22", "form": "Issued Capital", "title": "Application for quotation of securities - BXB", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138109-2A1698377"}], "performance": {"ticker": "BXB", "has_prices": true, "summary": {"n": 1, "avg": 0.044661190965092454, "win_rate": 1.0, "best": 0.044661190965092454, "worst": 0.044661190965092454, "as_of": "2026-08-07"}, "buys": [{"who": "GRAHAM ANDREW CHIPCHASE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 517.66, "date": "2026-06-30", "score": 17.2, "ref_price": 19.48, "return": 0.044661190965092454}]}, "price_series": [{"date": "2006-11-27", "close": 12.78318, "volume": 17063180.0}, {"date": "2006-11-28", "close": 12.6837, "volume": 21289810.0}, {"date": "2006-11-29", "close": 12.852816, "volume": 17261165.0}, {"date": "2006-11-30", "close": 12.803076, "volume": 50924403.0}, {"date": "2006-12-01", "close": 12.663804, "volume": 27529088.0}, {"date": "2006-12-04", "close": 12.63396, "volume": 26920746.0}, {"date": "2006-12-05", "close": 12.713544, "volume": 25305872.0}, {"date": "2006-12-06", "close": 12.872712, "volume": 10536774.0}, {"date": "2006-12-07", "close": 12.862764, "volume": 3339704.0}, {"date": "2006-12-08", "close": 12.63396, "volume": 4669040.0}, {"date": "2006-12-11", "close": 12.63396, "volume": 14405727.0}, {"date": "2006-12-12", "close": 12.813024, "volume": 7346214.0}, {"date": "2006-12-13", "close": 12.743388, "volume": 4125184.0}, {"date": "2006-12-14", "close": 12.803076, "volume": 9921560.0}, {"date": "2006-12-15", "close": 12.793128, "volume": 5619076.0}, {"date": "2006-12-18", "close": 12.803076, "volume": 8859609.0}, {"date": "2006-12-19", "close": 12.73344, "volume": 27133482.0}, {"date": "2006-12-20", "close": 12.73344, "volume": 11731697.0}, {"date": "2006-12-21", "close": 12.78318, "volume": 11987722.0}, {"date": "2006-12-22", "close": 12.643908, "volume": 14473490.0}, {"date": "2006-12-27", "close": 12.73344, "volume": 2741819.0}, {"date": "2006-12-28", "close": 12.763284, "volume": 6563085.0}, {"date": "2006-12-29", "close": 12.763284, "volume": 1999184.0}, {"date": "2007-01-02", "close": 12.83292, "volume": 2062531.0}, {"date": "2007-01-03", "close": 12.942348, "volume": 5727885.0}, {"date": "2007-01-04", "close": 12.78318, "volume": 3569446.0}, {"date": "2007-01-05", "close": 12.793128, "volume": 4583971.0}, {"date": "2007-01-08", "close": 12.63396, "volume": 2934688.0}, {"date": "2007-01-09", "close": 12.753336, "volume": 6503599.0}, {"date": "2007-01-10", "close": 12.574272, "volume": 6821727.0}, {"date": "2007-01-11", "close": 12.624012, "volume": 8751843.0}, {"date": "2007-01-12", "close": 12.753336, "volume": 3200496.0}, {"date": "2007-01-15", "close": 12.88266, "volume": 5597834.0}, {"date": "2007-01-16", "close": 13.011984, "volume": 7268381.0}, {"date": "2007-01-17", "close": 13.390008, "volume": 9570403.0}, {"date": "2007-01-18", "close": 13.370112, "volume": 5432790.0}, {"date": "2007-01-19", "close": 13.28058, "volume": 4716132.0}, {"date": "2007-01-22", "close": 13.200996, "volume": 4971746.0}, {"date": "2007-01-23", "close": 13.200996, "volume": 3349210.0}, {"date": "2007-01-24", "close": 13.111464, "volume": 6254586.0}, {"date": "2007-01-25", "close": 13.240788, "volume": 10543367.0}, {"date": "2007-01-29", "close": 13.638708, "volume": 11411292.0}, {"date": "2007-01-30", "close": 13.77798, "volume": 6871040.0}, {"date": "2007-01-31", "close": 13.807824, "volume": 12410522.0}, {"date": "2007-02-01", "close": 13.608864, "volume": 6899860.0}, {"date": "2007-02-02", "close": 13.72824, "volume": 4251405.0}, {"date": "2007-02-05", "close": 13.758084, "volume": 5748952.0}, {"date": "2007-02-06", "close": 13.917252, "volume": 5431502.0}, {"date": "2007-02-07", "close": 14.036628, "volume": 6332659.0}, {"date": "2007-02-08", "close": 13.867512, "volume": 4845897.0}, {"date": "2007-02-09", "close": 13.897356, "volume": 3181450.0}, {"date": "2007-02-12", "close": 13.82772, "volume": 3228389.0}, {"date": "2007-02-13", "close": 13.97694, "volume": 2825916.0}, {"date": "2007-02-14", "close": 13.996836, "volume": 4140516.0}, {"date": "2007-02-15", "close": 13.797876, "volume": 3679357.0}, {"date": "2007-02-16", "close": 13.758084, "volume": 4557309.0}, {"date": "2007-02-19", "close": 14.156004, "volume": 6240357.0}, {"date": "2007-02-20", "close": 13.996836, "volume": 4809078.0}, {"date": "2007-02-21", "close": 13.171152, "volume": 27633486.0}, {"date": "2007-02-22", "close": 13.598916, "volume": 17835605.0}, {"date": "2007-02-23", "close": 13.758084, "volume": 14415032.0}, {"date": "2007-02-26", "close": 13.569072, "volume": 5987624.0}, {"date": "2007-02-27", "close": 13.399956, "volume": 9101482.0}, {"date": "2007-02-28", "close": 13.191048, "volume": 18851373.0}, {"date": "2007-03-01", "close": 13.011984, "volume": 10060742.0}, {"date": "2007-03-02", "close": 13.08162, "volume": 8572042.0}, {"date": "2007-03-05", "close": 12.872712, "volume": 9615124.0}, {"date": "2007-03-06", "close": 13.13136, "volume": 9483836.0}, {"date": "2007-03-07", "close": 13.1811, "volume": 6066162.0}, {"date": "2007-03-08", "close": 13.13136, "volume": 5064953.0}, {"date": "2007-03-09", "close": 13.13136, "volume": 4513199.0}, {"date": "2007-03-12", "close": 13.4298, "volume": 4685444.0}, {"date": "2007-03-13", "close": 13.4298, "volume": 4414299.0}, {"date": "2007-03-14", "close": 13.1811, "volume": 6082083.0}, {"date": "2007-03-15", "close": 13.38006, "volume": 9141637.0}, {"date": "2007-03-16", "close": 13.28058, "volume": 4786691.0}, {"date": "2007-03-19", "close": 13.370112, "volume": 3199691.0}, {"date": "2007-03-20", "close": 13.4298, "volume": 4502109.0}, {"date": "2007-03-21", "close": 13.38006, "volume": 5214859.0}, {"date": "2007-03-22", "close": 13.509384, "volume": 5359102.0}, {"date": "2007-03-23", "close": 13.47954, "volume": 7151912.0}, {"date": "2007-03-26", "close": 13.559124, "volume": 3026662.0}, {"date": "2007-03-27", "close": 13.469592, "volume": 4844087.0}, {"date": "2007-03-28", "close": 13.320372, "volume": 16031477.0}, {"date": "2007-03-29", "close": 13.409904, "volume": 2944607.0}, {"date": "2007-03-30", "close": 13.539228, "volume": 12641404.0}, {"date": "2007-04-02", "close": 13.409904, "volume": 3076167.0}, {"date": "2007-04-03", "close": 13.489488, "volume": 5482982.0}, {"date": "2007-04-04", "close": 13.539228, "volume": 4149854.0}, {"date": "2007-04-05", "close": 13.509384, "volume": 2107371.0}, {"date": "2007-04-10", "close": 13.658604, "volume": 6579421.0}, {"date": "2007-04-11", "close": 13.618812, "volume": 3300577.0}, {"date": "2007-04-12", "close": 13.618812, "volume": 4234245.0}, {"date": "2007-04-13", "close": 13.52928, "volume": 4391489.0}, {"date": "2007-04-16", "close": 13.638708, "volume": 8720795.0}, {"date": "2007-04-17", "close": 13.52928, "volume": 8758614.0}, {"date": "2007-04-18", "close": 13.62876, "volume": 7196264.0}, {"date": "2007-04-19", "close": 13.4298, "volume": 9157496.0}, {"date": "2007-04-20", "close": 13.250736, "volume": 6220883.0}, {"date": "2007-04-23", "close": 13.23084, "volume": 7510790.0}, {"date": "2007-04-24", "close": 13.240788, "volume": 3711341.0}, {"date": "2007-04-26", "close": 13.270632, "volume": 5536834.0}, {"date": "2007-04-27", "close": 13.1811, "volume": 4433102.0}, {"date": "2007-04-30", "close": 13.121412, "volume": 5645165.0}, {"date": "2007-05-01", "close": 12.98214, "volume": 5614943.0}, {"date": "2007-05-02", "close": 13.210944, "volume": 3985331.0}, {"date": "2007-05-03", "close": 13.13136, "volume": 4156699.0}, {"date": "2007-05-04", "close": 13.13136, "volume": 4148129.0}, {"date": "2007-05-07", "close": 13.121412, "volume": 4657219.0}, {"date": "2007-05-08", "close": 13.051776, "volume": 3625697.0}, {"date": "2007-05-09", "close": 13.210944, "volume": 6240045.0}, {"date": "2007-05-10", "close": 13.509384, "volume": 9799941.0}, {"date": "2007-05-11", "close": 13.360164, "volume": 7007025.0}, {"date": "2007-05-14", "close": 13.52928, "volume": 4369227.0}, {"date": "2007-05-15", "close": 13.489488, "volume": 2969604.0}, {"date": "2007-05-16", "close": 13.38006, "volume": 7525658.0}, {"date": "2007-05-17", "close": 13.310424, "volume": 6440074.0}, {"date": "2007-05-18", "close": 13.191048, "volume": 2667287.0}, {"date": "2007-05-21", "close": 13.13136, "volume": 6239900.0}, {"date": "2007-05-22", "close": 13.071672, "volume": 6530833.0}, {"date": "2007-05-23", "close": 13.051776, "volume": 6201793.0}, {"date": "2007-05-24", "close": 12.922452, "volume": 7437335.0}, {"date": "2007-05-25", "close": 12.852816, "volume": 8037462.0}, {"date": "2007-05-28", "close": 12.78318, "volume": 4785460.0}, {"date": "2007-05-29", "close": 13.051776, "volume": 5235828.0}, {"date": "2007-05-30", "close": 12.773232, "volume": 5375563.0}, {"date": "2007-05-31", "close": 12.743388, "volume": 13182771.0}, {"date": "2007-06-01", "close": 12.73344, "volume": 6817550.0}, {"date": "2007-06-04", "close": 13.091568, "volume": 6670636.0}, {"date": "2007-06-05", "close": 13.051776, "volume": 4803450.0}, {"date": "2007-06-06", "close": 12.842868, "volume": 6417226.0}, {"date": "2007-06-07", "close": 12.663804, "volume": 5811287.0}, {"date": "2007-06-08", "close": 12.544428, "volume": 6485115.0}, {"date": "2007-06-12", "close": 12.405156, "volume": 5314634.0}, {"date": "2007-06-13", "close": 12.33552, "volume": 11321778.0}, {"date": "2007-06-14", "close": 12.405156, "volume": 4211257.0}, {"date": "2007-06-15", "close": 12.48474, "volume": 13217137.0}, {"date": "2007-06-18", "close": 12.813024, "volume": 11560494.0}, {"date": "2007-06-19", "close": 12.723492, "volume": 8036955.0}, {"date": "2007-06-20", "close": 12.564324, "volume": 10894829.0}, {"date": "2007-06-21", "close": 12.017184, "volume": 27709291.0}, {"date": "2007-06-22", "close": 11.78838, "volume": 22276861.0}, {"date": "2007-06-25", "close": 11.63916, "volume": 11384894.0}, {"date": "2007-06-26", "close": 11.629212, "volume": 12782733.0}, {"date": "2007-06-27", "close": 11.708796, "volume": 15928851.0}, {"date": "2007-06-28", "close": 11.9376, "volume": 11595421.0}, {"date": "2007-06-29", "close": 12.116664, "volume": 33910357.0}, {"date": "2007-07-02", "close": 12.13656, "volume": 7186711.0}, {"date": "2007-07-03", "close": 12.13656, "volume": 4419518.0}, {"date": "2007-07-04", "close": 12.096768, "volume": 5690000.0}, {"date": "2007-07-05", "close": 11.957496, "volume": 9576611.0}, {"date": "2007-07-06", "close": 11.83812, "volume": 6877440.0}, {"date": "2007-07-09", "close": 11.78838, "volume": 5100187.0}, {"date": "2007-07-10", "close": 11.619264, "volume": 4470586.0}, {"date": "2007-07-11", "close": 11.53968, "volume": 8186695.0}, {"date": "2007-07-12", "close": 11.708796, "volume": 4686729.0}, {"date": "2007-07-13", "close": 11.579472, "volume": 5934777.0}, {"date": "2007-07-16", "close": 11.669004, "volume": 4737037.0}, {"date": "2007-07-17", "close": 11.450148, "volume": 6249018.0}, {"date": "2007-07-18", "close": 11.201448, "volume": 10899085.0}, {"date": "2007-07-19", "close": 11.251188, "volume": 8663545.0}, {"date": "2007-07-20", "close": 11.34072, "volume": 5586363.0}, {"date": "2007-07-23", "close": 10.982592, "volume": 6251701.0}, {"date": "2007-07-24", "close": 11.022384, "volume": 16927538.0}, {"date": "2007-07-25", "close": 11.111916, "volume": 9856083.0}, {"date": "2007-07-26", "close": 11.052228, "volume": 13500891.0}, {"date": "2007-07-27", "close": 10.64436, "volume": 18711768.0}, {"date": "2007-07-30", "close": 11.04228, "volume": 11262954.0}, {"date": "2007-07-31", "close": 11.022384, "volume": 7989302.0}, {"date": "2007-08-01", "close": 10.79358, "volume": 12689905.0}, {"date": "2007-08-02", "close": 11.101968, "volume": 15095997.0}, {"date": "2007-08-03", "close": 11.4402, "volume": 12776956.0}, {"date": "2007-08-06", "close": 11.201448, "volume": 3460003.0}, {"date": "2007-08-07", "close": 11.281032, "volume": 3666244.0}, {"date": "2007-08-08", "close": 12.663804, "volume": 33218020.0}, {"date": "2007-08-09", "close": 12.902556, "volume": 17738547.0}, {"date": "2007-08-10", "close": 12.6837, "volume": 15008777.0}, {"date": "2007-08-13", "close": 12.753336, "volume": 8192526.0}, {"date": "2007-08-14", "close": 12.6837, "volume": 9360794.0}, {"date": "2007-08-15", "close": 12.673752, "volume": 11497193.0}, {"date": "2007-08-16", "close": 12.753336, "volume": 17978003.0}, {"date": "2007-08-17", "close": 12.83292, "volume": 9357146.0}, {"date": "2007-08-20", "close": 13.111464, "volume": 7123598.0}, {"date": "2007-08-21", "close": 13.320372, "volume": 4610451.0}, {"date": "2007-08-22", "close": 13.03188, "volume": 6553418.0}, {"date": "2007-08-23", "close": 13.210944, "volume": 11456132.0}, {"date": "2007-08-24", "close": 13.399956, "volume": 9479341.0}, {"date": "2007-08-27", "close": 13.6785, "volume": 5092800.0}, {"date": "2007-08-28", "close": 13.340268, "volume": 5664276.0}, {"date": "2007-08-29", "close": 13.4298, "volume": 4368726.0}, {"date": "2007-08-30", "close": 13.509384, "volume": 5146469.0}, {"date": "2007-08-31", "close": 13.72824, "volume": 16913479.0}, {"date": "2007-09-03", "close": 13.807824, "volume": 3014930.0}, {"date": "2007-09-04", "close": 13.996836, "volume": 6131533.0}, {"date": "2007-09-05", "close": 13.897356, "volume": 5871601.0}, {"date": "2007-09-06", "close": 13.52928, "volume": 8148683.0}, {"date": "2007-09-07", "close": 13.4298, "volume": 4844316.0}, {"date": "2007-09-10", "close": 13.28058, "volume": 4503644.0}, {"date": "2007-09-11", "close": 13.72824, "volume": 7182581.0}, {"date": "2007-09-12", "close": 13.738188, "volume": 4972253.0}, {"date": "2007-09-13", "close": 13.758084, "volume": 4340469.0}, {"date": "2007-09-14", "close": 13.698396, "volume": 3820726.0}, {"date": "2007-09-17", "close": 13.519332, "volume": 9818293.0}, {"date": "2007-09-18", "close": 13.310424, "volume": 5054205.0}, {"date": "2007-09-19", "close": 13.52928, "volume": 3448922.0}, {"date": "2007-09-20", "close": 13.9272, "volume": 14472933.0}, {"date": "2007-09-21", "close": 13.87746, "volume": 4703477.0}, {"date": "2007-09-24", "close": 14.036628, "volume": 5203507.0}, {"date": "2007-09-25", "close": 13.867512, "volume": 5436430.0}, {"date": "2007-09-26", "close": 14.136108, "volume": 6224076.0}, {"date": "2007-09-27", "close": 14.534028, "volume": 5180805.0}, {"date": "2007-09-28", "close": 14.683248, "volume": 10981359.0}, {"date": "2007-10-01", "close": 14.52408, "volume": 1799943.0}, {"date": "2007-10-02", "close": 14.832468, "volume": 3959144.0}, {"date": "2007-10-03", "close": 14.563872, "volume": 3021638.0}, {"date": "2007-10-04", "close": 14.1759, "volume": 5542334.0}, {"date": "2007-10-05", "close": 14.066472, "volume": 2647863.0}, {"date": "2007-10-08", "close": 14.07642, "volume": 3962044.0}, {"date": "2007-10-09", "close": 14.02668, "volume": 6093437.0}, {"date": "2007-10-10", "close": 14.12616, "volume": 4479255.0}, {"date": "2007-10-11", "close": 14.265432, "volume": 3856777.0}, {"date": "2007-10-12", "close": 14.245536, "volume": 2563786.0}, {"date": "2007-10-15", "close": 14.07642, "volume": 1739584.0}, {"date": "2007-10-16", "close": 13.807824, "volume": 2605223.0}, {"date": "2007-10-17", "close": 13.698396, "volume": 4680847.0}, {"date": "2007-10-18", "close": 13.768032, "volume": 3429036.0}, {"date": "2007-10-19", "close": 13.738188, "volume": 2704372.0}, {"date": "2007-10-22", "close": 13.598916, "volume": 2337444.0}, {"date": "2007-10-23", "close": 13.807824, "volume": 3162932.0}, {"date": "2007-10-24", "close": 13.957044, "volume": 6780633.0}, {"date": "2007-10-25", "close": 13.87746, "volume": 2673806.0}, {"date": "2007-10-26", "close": 14.6733, "volume": 9529339.0}, {"date": "2007-10-29", "close": 14.315172, "volume": 4203866.0}, {"date": "2007-10-30", "close": 14.096316, "volume": 4001500.0}, {"date": "2007-10-31", "close": 14.116212, "volume": 5442117.0}, {"date": "2007-11-01", "close": 14.1759, "volume": 4645049.0}, {"date": "2007-11-02", "close": 13.87746, "volume": 3988946.0}, {"date": "2007-11-05", "close": 13.4298, "volume": 4378688.0}, {"date": "2007-11-06", "close": 13.1811, "volume": 6429254.0}, {"date": "2007-11-07", "close": 13.13136, "volume": 5253352.0}, {"date": "2007-11-08", "close": 12.365364, "volume": 15019231.0}, {"date": "2007-11-09", "close": 12.23604, "volume": 19828513.0}, {"date": "2007-11-12", "close": 11.73864, "volume": 8653875.0}, {"date": "2007-11-13", "close": 12.146508, "volume": 9192786.0}, {"date": "2007-11-14", "close": 12.216144, "volume": 8666150.0}, {"date": "2007-11-15", "close": 11.828172, "volume": 6102813.0}, {"date": "2007-11-16", "close": 12.33552, "volume": 12221764.0}, {"date": "2007-11-19", "close": 12.514584, "volume": 8997284.0}, {"date": "2007-11-20", "close": 12.1863, "volume": 10050533.0}, {"date": "2007-11-21", "close": 12.047028, "volume": 4188013.0}, {"date": "2007-11-22", "close": 12.066924, "volume": 3341816.0}, {"date": "2007-11-23", "close": 12.325572, "volume": 3351188.0}, {"date": "2007-11-26", "close": 12.425052, "volume": 2233120.0}, {"date": "2007-11-27", "close": 12.295728, "volume": 3209944.0}, {"date": "2007-11-28", "close": 12.255936, "volume": 4520717.0}, {"date": "2007-11-29", "close": 12.166404, "volume": 4816955.0}, {"date": "2007-11-30", "close": 12.295728, "volume": 11606149.0}, {"date": "2007-12-03", "close": 12.425052, "volume": 3029590.0}, {"date": "2007-12-04", "close": 12.53448, "volume": 7568487.0}, {"date": "2007-12-05", "close": 12.33552, "volume": 4368979.0}, {"date": "2007-12-06", "close": 12.435, "volume": 5128150.0}, {"date": "2007-12-07", "close": 12.48474, "volume": 6172902.0}, {"date": "2007-12-10", "close": 12.265884, "volume": 5264496.0}, {"date": "2007-12-11", "close": 12.007236, "volume": 7012498.0}, {"date": "2007-12-12", "close": 11.83812, "volume": 8785789.0}, {"date": "2007-12-13", "close": 11.848068, "volume": 7143696.0}, {"date": "2007-12-14", "close": 11.63916, "volume": 6016263.0}, {"date": "2007-12-17", "close": 11.678952, "volume": 5338357.0}, {"date": "2007-12-18", "close": 11.768484, "volume": 3788994.0}, {"date": "2007-12-19", "close": 11.669004, "volume": 11140873.0}, {"date": "2007-12-20", "close": 11.609316, "volume": 12645704.0}, {"date": "2007-12-21", "close": 11.48994, "volume": 11945727.0}, {"date": "2007-12-24", "close": 11.73864, "volume": 1273569.0}, {"date": "2007-12-27", "close": 11.678952, "volume": 1071812.0}, {"date": "2007-12-28", "close": 11.509836, "volume": 1159564.0}, {"date": "2007-12-31", "close": 11.470044, "volume": 1110078.0}, {"date": "2008-01-02", "close": 11.559576, "volume": 1343448.0}, {"date": "2008-01-03", "close": 11.151708, "volume": 4068358.0}, {"date": "2008-01-04", "close": 11.29098, "volume": 2788103.0}, {"date": "2008-01-07", "close": 10.982592, "volume": 5467475.0}, {"date": "2008-01-08", "close": 10.733892, "volume": 4131918.0}, {"date": "2008-01-09", "close": 10.674204, "volume": 4096125.0}, {"date": "2008-01-10", "close": 10.554828, "volume": 7583204.0}, {"date": "2008-01-11", "close": 10.1967, "volume": 9184174.0}, {"date": "2008-01-14", "close": 10.425504, "volume": 13208598.0}, {"date": "2008-01-15", "close": 10.4454, "volume": 9677691.0}, {"date": "2008-01-16", "close": 10.505088, "volume": 5349058.0}, {"date": "2008-01-17", "close": 10.74384, "volume": 5682842.0}, {"date": "2008-01-18", "close": 10.515036, "volume": 4214070.0}, {"date": "2008-01-21", "close": 10.166856, "volume": 5786356.0}, {"date": "2008-01-22", "close": 9.40086, "volume": 8166732.0}, {"date": "2008-01-23", "close": 9.79878, "volume": 8719045.0}, {"date": "2008-01-24", "close": 10.34592, "volume": 7527399.0}, {"date": "2008-01-25", "close": 10.863216, "volume": 8007983.0}, {"date": "2008-01-29", "close": 10.14696, "volume": 7645934.0}, {"date": "2008-01-30", "close": 10.236492, "volume": 11313650.0}, {"date": "2008-01-31", "close": 10.614516, "volume": 6202917.0}, {"date": "2008-02-01", "close": 10.99254, "volume": 6785065.0}, {"date": "2008-02-04", "close": 10.89306, "volume": 3958292.0}, {"date": "2008-02-05", "close": 10.425504, "volume": 3333473.0}, {"date": "2008-02-06", "close": 10.316076, "volume": 6614114.0}, {"date": "2008-02-07", "close": 9.84852, "volume": 9718755.0}, {"date": "2008-02-08", "close": 10.037532, "volume": 4329801.0}, {"date": "2008-02-11", "close": 9.64956, "volume": 3482264.0}, {"date": "2008-02-12", "close": 9.808728, "volume": 4525150.0}, {"date": "2008-02-13", "close": 9.639612, "volume": 4688563.0}, {"date": "2008-02-14", "close": 10.007688, "volume": 7547750.0}, {"date": "2008-02-15", "close": 9.987792, "volume": 3345098.0}, {"date": "2008-02-18", "close": 9.918156, "volume": 3479362.0}, {"date": "2008-02-19", "close": 9.818676, "volume": 7624547.0}, {"date": "2008-02-20", "close": 9.271536, "volume": 6799891.0}, {"date": "2008-02-21", "close": 9.6993, "volume": 11986574.0}, {"date": "2008-02-22", "close": 9.689352, "volume": 6299809.0}, {"date": "2008-02-25", "close": 9.89826, "volume": 3400384.0}, {"date": "2008-02-26", "close": 10.14696, "volume": 4348568.0}, {"date": "2008-02-27", "close": 10.4454, "volume": 5176601.0}, {"date": "2008-02-28", "close": 10.485192, "volume": 4594914.0}, {"date": "2008-02-29", "close": 10.385712, "volume": 7487924.0}, {"date": "2008-03-03", "close": 10.24644, "volume": 4334985.0}, {"date": "2008-03-04", "close": 10.087272, "volume": 8737106.0}, {"date": "2008-03-05", "close": 10.117116, "volume": 8114860.0}, {"date": "2008-03-06", "close": 10.24644, "volume": 4958619.0}, {"date": "2008-03-07", "close": 9.967896, "volume": 5325821.0}, {"date": "2008-03-10", "close": 10.137012, "volume": 4043638.0}, {"date": "2008-03-11", "close": 10.007688, "volume": 8982224.0}, {"date": "2008-03-12", "close": 10.176804, "volume": 6817930.0}, {"date": "2008-03-13", "close": 9.948, "volume": 7599959.0}, {"date": "2008-03-14", "close": 9.788832, "volume": 4709887.0}, {"date": "2008-03-17", "close": 9.460548, "volume": 8382522.0}, {"date": "2008-03-18", "close": 9.55008, "volume": 6188691.0}, {"date": "2008-03-19", "close": 9.669456, "volume": 11319125.0}, {"date": "2008-03-20", "close": 9.579924, "volume": 15778721.0}, {"date": "2008-03-25", "close": 9.957948, "volume": 6760565.0}, {"date": "2008-03-26", "close": 10.087272, "volume": 3010941.0}, {"date": "2008-03-27", "close": 9.977844, "volume": 4421074.0}, {"date": "2008-03-28", "close": 9.977844, "volume": 10222680.0}, {"date": "2008-03-31", "close": 9.928104, "volume": 6234223.0}, {"date": "2008-04-01", "close": 9.957948, "volume": 5369967.0}, {"date": "2008-04-02", "close": 10.385712, "volume": 4898230.0}, {"date": "2008-04-03", "close": 10.276284, "volume": 65300535.0}, {"date": "2008-04-04", "close": 10.365816, "volume": 5406688.0}, {"date": "2008-04-07", "close": 10.505088, "volume": 5131102.0}, {"date": "2008-04-08", "close": 10.425504, "volume": 4863852.0}, {"date": "2008-04-09", "close": 10.276284, "volume": 3179313.0}, {"date": "2008-04-10", "close": 10.1967, "volume": 7604803.0}, {"date": "2008-04-11", "close": 10.156908, "volume": 5491101.0}, {"date": "2008-04-14", "close": 9.818676, "volume": 5661412.0}, {"date": "2008-04-15", "close": 9.788832, "volume": 5393817.0}, {"date": "2008-04-16", "close": 9.878364, "volume": 4653934.0}, {"date": "2008-04-17", "close": 9.977844, "volume": 2857777.0}, {"date": "2008-04-18", "close": 8.9532, "volume": 53031056.0}, {"date": "2008-04-21", "close": 9.15216, "volume": 30522796.0}, {"date": "2008-04-22", "close": 8.85372, "volume": 9160268.0}, {"date": "2008-04-23", "close": 8.963148, "volume": 14422009.0}, {"date": "2008-04-24", "close": 8.80398, "volume": 7556985.0}, {"date": "2008-04-28", "close": 8.85372, "volume": 9608396.0}, {"date": "2008-04-29", "close": 8.933304, "volume": 8012152.0}, {"date": "2008-04-30", "close": 8.85372, "volume": 9797635.0}, {"date": "2008-05-01", "close": 8.7045, "volume": 4596955.0}, {"date": "2008-05-02", "close": 8.873616, "volume": 6241659.0}, {"date": "2008-05-05", "close": 8.724396, "volume": 8862562.0}, {"date": "2008-05-06", "close": 8.674656, "volume": 5840682.0}, {"date": "2008-05-07", "close": 8.664708, "volume": 6466760.0}, {"date": "2008-05-08", "close": 8.744292, "volume": 5155835.0}, {"date": "2008-05-09", "close": 8.75424, "volume": 4423814.0}, {"date": "2008-05-12", "close": 8.873616, "volume": 4008681.0}, {"date": "2008-05-13", "close": 8.794032, "volume": 4708756.0}, {"date": "2008-05-14", "close": 8.80398, "volume": 5079528.0}, {"date": "2008-05-15", "close": 8.933304, "volume": 8040427.0}, {"date": "2008-05-16", "close": 8.863668, "volume": 7021799.0}, {"date": "2008-05-19", "close": 8.963148, "volume": 5500688.0}, {"date": "2008-05-20", "close": 8.843772, "volume": 4390867.0}, {"date": "2008-05-21", "close": 8.644812, "volume": 6653438.0}, {"date": "2008-05-22", "close": 8.236944, "volume": 16583105.0}, {"date": "2008-05-23", "close": 8.167308, "volume": 13000376.0}, {"date": "2008-05-26", "close": 8.018088, "volume": 6583793.0}, {"date": "2008-05-27", "close": 8.018088, "volume": 5169803.0}, {"date": "2008-05-28", "close": 7.988244, "volume": 8323950.0}, {"date": "2008-05-29", "close": 8.087724, "volume": 4773294.0}, {"date": "2008-05-30", "close": 8.15736, "volume": 9829987.0}, {"date": "2008-06-02", "close": 8.05788, "volume": 8881001.0}, {"date": "2008-06-03", "close": 7.938504, "volume": 10861216.0}, {"date": "2008-06-04", "close": 8.05788, "volume": 7526135.0}, {"date": "2008-06-05", "close": 8.10762, "volume": 4848434.0}, {"date": "2008-06-06", "close": 8.117568, "volume": 3934040.0}, {"date": "2008-06-10", "close": 7.839024, "volume": 10917240.0}, {"date": "2008-06-11", "close": 7.878816, "volume": 8113392.0}, {"date": "2008-06-12", "close": 7.719648, "volume": 7826558.0}, {"date": "2008-06-13", "close": 7.719648, "volume": 8710405.0}, {"date": "2008-06-16", "close": 7.679856, "volume": 4592050.0}, {"date": "2008-06-17", "close": 7.799232, "volume": 8213128.0}, {"date": "2008-06-18", "close": 7.829076, "volume": 10661671.0}, {"date": "2008-06-19", "close": 7.630116, "volume": 10759383.0}, {"date": "2008-06-20", "close": 7.530636, "volume": 6897239.0}, {"date": "2008-06-23", "close": 7.441104, "volume": 4841311.0}, {"date": "2008-06-24", "close": 8.10762, "volume": 17235049.0}, {"date": "2008-06-25", "close": 8.35632, "volume": 16515944.0}, {"date": "2008-06-26", "close": 8.634864, "volume": 15011480.0}, {"date": "2008-06-27", "close": 8.684604, "volume": 25012645.0}, {"date": "2008-06-30", "close": 8.684604, "volume": 9777497.0}, {"date": "2008-07-01", "close": 8.445852, "volume": 6614181.0}, {"date": "2008-07-02", "close": 8.246892, "volume": 7943280.0}, {"date": "2008-07-03", "close": 8.067828, "volume": 5380244.0}, {"date": "2008-07-04", "close": 7.779336, "volume": 17870197.0}, {"date": "2008-07-07", "close": 7.630116, "volume": 7394305.0}, {"date": "2008-07-08", "close": 7.679856, "volume": 6592192.0}, {"date": "2008-07-09", "close": 7.988244, "volume": 8777205.0}, {"date": "2008-07-10", "close": 8.037984, "volume": 6378186.0}, {"date": "2008-07-11", "close": 7.928556, "volume": 4732685.0}, {"date": "2008-07-14", "close": 7.80918, "volume": 5775946.0}, {"date": "2008-07-15", "close": 7.580376, "volume": 5986286.0}, {"date": "2008-07-16", "close": 7.789284, "volume": 7001919.0}, {"date": "2008-07-17", "close": 7.819128, "volume": 3672842.0}, {"date": "2008-07-18", "close": 7.829076, "volume": 5196164.0}, {"date": "2008-07-21", "close": 8.25684, "volume": 4084394.0}, {"date": "2008-07-22", "close": 8.028036, "volume": 3622634.0}, {"date": "2008-07-23", "close": 8.276736, "volume": 9613760.0}, {"date": "2008-07-24", "close": 8.545332, "volume": 2585829.0}, {"date": "2008-07-25", "close": 8.485644, "volume": 5973635.0}, {"date": "2008-07-28", "close": 8.2071, "volume": 3707915.0}, {"date": "2008-07-29", "close": 7.918608, "volume": 4259740.0}, {"date": "2008-07-30", "close": 8.097672, "volume": 2767429.0}, {"date": "2008-07-31", "close": 8.2071, "volume": 4586578.0}, {"date": "2008-08-01", "close": 8.077776, "volume": 4732586.0}, {"date": "2008-08-04", "close": 8.028036, "volume": 2997283.0}, {"date": "2008-08-05", "close": 8.386164, "volume": 4106012.0}, {"date": "2008-08-06", "close": 8.624916, "volume": 5356164.0}, {"date": "2008-08-07", "close": 8.794032, "volume": 3068700.0}, {"date": "2008-08-08", "close": 8.65476, "volume": 4925014.0}, {"date": "2008-08-11", "close": 8.794032, "volume": 3562426.0}, {"date": "2008-08-12", "close": 8.744292, "volume": 4792264.0}, {"date": "2008-08-13", "close": 8.55528, "volume": 4289674.0}, {"date": "2008-08-14", "close": 8.40606, "volume": 4466335.0}, {"date": "2008-08-15", "close": 8.416008, "volume": 6267500.0}, {"date": "2008-08-18", "close": 8.435904, "volume": 3399017.0}, {"date": "2008-08-19", "close": 8.475696, "volume": 2526367.0}, {"date": "2008-08-20", "close": 7.371468, "volume": 16321362.0}, {"date": "2008-08-21", "close": 7.26204, "volume": 16867545.0}, {"date": "2008-08-22", "close": 7.182456, "volume": 13482403.0}, {"date": "2008-08-25", "close": 7.182456, "volume": 8708373.0}, {"date": "2008-08-26", "close": 7.092924, "volume": 10518058.0}, {"date": "2008-08-27", "close": 7.301832, "volume": 5853595.0}, {"date": "2008-08-28", "close": 7.441104, "volume": 6006197.0}, {"date": "2008-08-29", "close": 7.65996, "volume": 8876089.0}, {"date": "2008-09-01", "close": 7.819128, "volume": 5933560.0}, {"date": "2008-09-02", "close": 7.90866, "volume": 5300846.0}, {"date": "2008-09-03", "close": 7.789284, "volume": 6043612.0}, {"date": "2008-09-04", "close": 7.988244, "volume": 6590978.0}, {"date": "2008-09-05", "close": 7.85892, "volume": 4367964.0}, {"date": "2008-09-08", "close": 8.147412, "volume": 6351038.0}, {"date": "2008-09-09", "close": 8.236944, "volume": 2984957.0}, {"date": "2008-09-10", "close": 8.05788, "volume": 4504684.0}, {"date": "2008-09-11", "close": 8.05788, "volume": 4495938.0}, {"date": "2008-09-12", "close": 8.10762, "volume": 5477035.0}, {"date": "2008-09-15", "close": 7.9584, "volume": 3274316.0}, {"date": "2008-09-16", "close": 7.85892, "volume": 6751687.0}, {"date": "2008-09-17", "close": 8.286684, "volume": 12027546.0}, {"date": "2008-09-18", "close": 8.127516, "volume": 14525593.0}, {"date": "2008-09-19", "close": 8.067828, "volume": 7267725.0}, {"date": "2008-09-22", "close": 8.336424, "volume": 5518263.0}, {"date": "2008-09-23", "close": 8.246892, "volume": 4157252.0}, {"date": "2008-09-24", "close": 8.326476, "volume": 3389344.0}, {"date": "2008-09-25", "close": 8.028036, "volume": 7502334.0}, {"date": "2008-09-26", "close": 7.978296, "volume": 6978848.0}, {"date": "2008-09-29", "close": 7.978296, "volume": 2322793.0}, {"date": "2008-09-30", "close": 7.65996, "volume": 4563164.0}, {"date": "2008-10-01", "close": 8.147412, "volume": 3585601.0}, {"date": "2008-10-02", "close": 7.650012, "volume": 5227384.0}, {"date": "2008-10-03", "close": 7.461, "volume": 15287266.0}, {"date": "2008-10-06", "close": 7.470948, "volume": 2659672.0}, {"date": "2008-10-07", "close": 7.391364, "volume": 7891408.0}, {"date": "2008-10-08", "close": 7.31178, "volume": 6936983.0}, {"date": "2008-10-09", "close": 7.550532, "volume": 14300327.0}, {"date": "2008-10-10", "close": 7.36152, "volume": 8596580.0}, {"date": "2008-10-13", "close": 7.779336, "volume": 7791980.0}, {"date": "2008-10-14", "close": 8.10762, "volume": 7975724.0}, {"date": "2008-10-15", "close": 7.9584, "volume": 8119782.0}, {"date": "2008-10-16", "close": 7.56048, "volume": 6475078.0}, {"date": "2008-10-17", "close": 7.61022, "volume": 4928752.0}, {"date": "2008-10-20", "close": 7.75944, "volume": 5312740.0}, {"date": "2008-10-21", "close": 7.898712, "volume": 5441360.0}, {"date": "2008-10-22", "close": 7.779336, "volume": 6144958.0}, {"date": "2008-10-23", "close": 7.7097, "volume": 5170280.0}, {"date": "2008-10-24", "close": 7.799232, "volume": 3078029.0}, {"date": "2008-10-27", "close": 7.799232, "volume": 5302764.0}, {"date": "2008-10-28", "close": 7.739544, "volume": 4192537.0}, {"date": "2008-10-29", "close": 7.65996, "volume": 6347906.0}, {"date": "2008-10-30", "close": 8.10762, "volume": 5898886.0}, {"date": "2008-10-31", "close": 7.898712, "volume": 8689228.0}, {"date": "2008-11-03", "close": 8.276736, "volume": 3090707.0}, {"date": "2008-11-04", "close": 8.296632, "volume": 3229638.0}, {"date": "2008-11-05", "close": 8.495592, "volume": 5136464.0}, {"date": "2008-11-06", "close": 8.535384, "volume": 8348636.0}, {"date": "2008-11-07", "close": 8.35632, "volume": 6363125.0}, {"date": "2008-11-10", "close": 8.40606, "volume": 4457817.0}, {"date": "2008-11-11", "close": 7.978296, "volume": 5358433.0}, {"date": "2008-11-12", "close": 7.75944, "volume": 4022236.0}, {"date": "2008-11-13", "close": 7.799232, "volume": 6150219.0}, {"date": "2008-11-14", "close": 7.550532, "volume": 5848564.0}, {"date": "2008-11-17", "close": 7.948452, "volume": 6241189.0}, {"date": "2008-11-18", "close": 7.56048, "volume": 5283650.0}, {"date": "2008-11-19", "close": 7.381416, "volume": 6082403.0}, {"date": "2008-11-20", "close": 7.331676, "volume": 5502446.0}, {"date": "2008-11-21", "close": 7.461, "volume": 6773569.0}, {"date": "2008-11-24", "close": 7.172508, "volume": 4704994.0}, {"date": "2008-11-25", "close": 6.61542, "volume": 12723250.0}, {"date": "2008-11-26", "close": 6.436356, "volume": 11128289.0}, {"date": "2008-11-27", "close": 6.81438, "volume": 6175357.0}, {"date": "2008-11-28", "close": 7.2123, "volume": 7595219.0}, {"date": "2008-12-01", "close": 6.66516, "volume": 3855747.0}, {"date": "2008-12-02", "close": 6.545784, "volume": 3860333.0}, {"date": "2008-12-03", "close": 6.983496, "volume": 4718669.0}, {"date": "2008-12-04", "close": 7.2123, "volume": 4717589.0}, {"date": "2008-12-05", "close": 7.36152, "volume": 7153714.0}, {"date": "2008-12-08", "close": 7.470948, "volume": 3521217.0}, {"date": "2008-12-09", "close": 7.232196, "volume": 5973826.0}, {"date": "2008-12-10", "close": 7.043184, "volume": 5558262.0}, {"date": "2008-12-11", "close": 7.023288, "volume": 5682041.0}, {"date": "2008-12-12", "close": 6.933756, "volume": 4260527.0}, {"date": "2008-12-15", "close": 6.923808, "volume": 5079765.0}, {"date": "2008-12-16", "close": 7.11282, "volume": 7283062.0}, {"date": "2008-12-17", "close": 7.222248, "volume": 6227742.0}, {"date": "2008-12-18", "close": 7.2123, "volume": 14888694.0}, {"date": "2008-12-19", "close": 7.06308, "volume": 8011779.0}, {"date": "2008-12-22", "close": 7.033236, "volume": 2491864.0}, {"date": "2008-12-23", "close": 7.01334, "volume": 2666385.0}, {"date": "2008-12-24", "close": 7.122768, "volume": 1382506.0}, {"date": "2008-12-29", "close": 7.182456, "volume": 1774367.0}, {"date": "2008-12-30", "close": 7.391364, "volume": 2373395.0}, {"date": "2008-12-31", "close": 7.381416, "volume": 1577438.0}, {"date": "2009-01-02", "close": 7.301832, "volume": 836380.0}, {"date": "2009-01-05", "close": 7.2123, "volume": 2018232.0}, {"date": "2009-01-06", "close": 7.26204, "volume": 2010414.0}, {"date": "2009-01-07", "close": 7.26204, "volume": 2648373.0}, {"date": "2009-01-08", "close": 6.983496, "volume": 4354573.0}, {"date": "2009-01-09", "close": 6.86412, "volume": 2003698.0}, {"date": "2009-01-12", "close": 6.76464, "volume": 4857069.0}, {"date": "2009-01-13", "close": 6.734796, "volume": 3615359.0}, {"date": "2009-01-14", "close": 6.7149, "volume": 4540386.0}, {"date": "2009-01-15", "close": 6.525888, "volume": 4750511.0}, {"date": "2009-01-16", "close": 6.595524, "volume": 2861492.0}, {"date": "2009-01-19", "close": 6.804432, "volume": 2947321.0}, {"date": "2009-01-20", "close": 6.744744, "volume": 3174661.0}, {"date": "2009-01-21", "close": 6.545784, "volume": 3664333.0}, {"date": "2009-01-22", "close": 6.754692, "volume": 3619953.0}, {"date": "2009-01-23", "close": 6.51594, "volume": 4197234.0}, {"date": "2009-01-27", "close": 6.724848, "volume": 3897478.0}, {"date": "2009-01-28", "close": 6.784536, "volume": 5993321.0}, {"date": "2009-01-29", "close": 6.545784, "volume": 3431103.0}, {"date": "2009-01-30", "close": 6.76464, "volume": 8251430.0}, {"date": "2009-02-02", "close": 6.675108, "volume": 2366972.0}, {"date": "2009-02-03", "close": 6.66516, "volume": 4401857.0}, {"date": "2009-02-04", "close": 6.36672, "volume": 5145343.0}, {"date": "2009-02-05", "close": 6.137916, "volume": 4788394.0}, {"date": "2009-02-06", "close": 6.26724, "volume": 3626041.0}, {"date": "2009-02-09", "close": 6.237396, "volume": 1820633.0}, {"date": "2009-02-10", "close": 6.028488, "volume": 4020931.0}, {"date": "2009-02-11", "close": 6.31698, "volume": 2849587.0}, {"date": "2009-02-12", "close": 6.36672, "volume": 2977575.0}, {"date": "2009-02-13", "close": 6.36672, "volume": 1724750.0}, {"date": "2009-02-16", "close": 5.62062, "volume": 13016078.0}, {"date": "2009-02-17", "close": 4.814832, "volume": 41678734.0}, {"date": "2009-02-18", "close": 4.983948, "volume": 42882838.0}, {"date": "2009-02-19", "close": 4.983948, "volume": 20042801.0}, {"date": "2009-02-20", "close": 4.87452, "volume": 14603261.0}, {"date": "2009-02-23", "close": 4.794936, "volume": 8565836.0}, {"date": "2009-02-24", "close": 4.705404, "volume": 6320325.0}, {"date": "2009-02-25", "close": 4.804884, "volume": 7182619.0}, {"date": "2009-02-26", "close": 4.82478, "volume": 4873826.0}, {"date": "2009-02-27", "close": 4.595976, "volume": 9879847.0}, {"date": "2009-03-02", "close": 4.267692, "volume": 7855036.0}, {"date": "2009-03-03", "close": 4.556184, "volume": 7368412.0}, {"date": "2009-03-04", "close": 4.755144, "volume": 5867335.0}, {"date": "2009-03-05", "close": 4.82478, "volume": 4521648.0}, {"date": "2009-03-06", "close": 4.804884, "volume": 5088114.0}, {"date": "2009-03-09", "close": 4.67556, "volume": 3076369.0}, {"date": "2009-03-10", "close": 4.635768, "volume": 6655852.0}, {"date": "2009-03-11", "close": 4.934208, "volume": 4901455.0}, {"date": "2009-03-12", "close": 4.794936, "volume": 5356872.0}, {"date": "2009-03-13", "close": 4.92426, "volume": 6995814.0}, {"date": "2009-03-16", "close": 5.143116, "volume": 10165152.0}, {"date": "2009-03-17", "close": 5.232648, "volume": 7544194.0}, {"date": "2009-03-18", "close": 5.391816, "volume": 8341906.0}, {"date": "2009-03-19", "close": 5.531088, "volume": 16648786.0}, {"date": "2009-03-20", "close": 5.680308, "volume": 10516852.0}, {"date": "2009-03-23", "close": 5.610672, "volume": 6448592.0}, {"date": "2009-03-24", "close": 5.62062, "volume": 8524236.0}, {"date": "2009-03-25", "close": 4.964052, "volume": 23474257.0}, {"date": "2009-03-26", "close": 5.17296, "volume": 14799510.0}, {"date": "2009-03-27", "close": 5.212752, "volume": 14251670.0}, {"date": "2009-03-30", "close": 5.143116, "volume": 6798556.0}, {"date": "2009-03-31", "close": 4.77504, "volume": 15213820.0}, {"date": "2009-04-01", "close": 4.954104, "volume": 6088910.0}, {"date": "2009-04-02", "close": 5.202804, "volume": 10721287.0}, {"date": "2009-04-03", "close": 5.143116, "volume": 6442557.0}, {"date": "2009-04-06", "close": 5.153064, "volume": 4111852.0}, {"date": "2009-04-07", "close": 5.2227, "volume": 5493348.0}, {"date": "2009-04-08", "close": 5.083428, "volume": 4809949.0}, {"date": "2009-04-09", "close": 5.063532, "volume": 4462209.0}, {"date": "2009-04-14", "close": 5.37192, "volume": 6172403.0}, {"date": "2009-04-15", "close": 5.411712, "volume": 5820173.0}, {"date": "2009-04-16", "close": 5.501244, "volume": 2906891.0}, {"date": "2009-04-17", "close": 5.81958, "volume": 13042836.0}, {"date": "2009-04-20", "close": 5.759892, "volume": 7681422.0}, {"date": "2009-04-21", "close": 5.600724, "volume": 3261494.0}, {"date": "2009-04-22", "close": 5.401764, "volume": 9104924.0}, {"date": "2009-04-23", "close": 5.62062, "volume": 4099461.0}, {"date": "2009-04-24", "close": 5.700204, "volume": 11142557.0}, {"date": "2009-04-27", "close": 5.600724, "volume": 6471125.0}, {"date": "2009-04-28", "close": 5.57088, "volume": 6020929.0}, {"date": "2009-04-29", "close": 5.759892, "volume": 5957464.0}, {"date": "2009-04-30", "close": 5.889216, "volume": 6396941.0}, {"date": "2009-05-01", "close": 5.948904, "volume": 5968623.0}, {"date": "2009-05-04", "close": 6.406512, "volume": 9279912.0}, {"date": "2009-05-05", "close": 6.2175, "volume": 6431832.0}, {"date": "2009-05-06", "close": 6.16776, "volume": 4197972.0}, {"date": "2009-05-07", "close": 6.157812, "volume": 4476551.0}, {"date": "2009-05-08", "close": 6.237396, "volume": 3490927.0}, {"date": "2009-05-11", "close": 6.06828, "volume": 3464605.0}, {"date": "2009-05-12", "close": 5.889216, "volume": 6222186.0}, {"date": "2009-05-13", "close": 5.879268, "volume": 4436972.0}, {"date": "2009-05-14", "close": 5.789736, "volume": 3863216.0}, {"date": "2009-05-15", "close": 5.9688, "volume": 5776868.0}, {"date": "2009-05-18", "close": 5.909112, "volume": 2046609.0}, {"date": "2009-05-19", "close": 5.9688, "volume": 4984370.0}, {"date": "2009-05-20", "close": 5.730048, "volume": 5925485.0}, {"date": "2009-05-21", "close": 5.700204, "volume": 6439612.0}, {"date": "2009-05-22", "close": 5.580828, "volume": 4164943.0}, {"date": "2009-05-25", "close": 5.739996, "volume": 2544761.0}, {"date": "2009-05-26", "close": 5.899164, "volume": 4540927.0}, {"date": "2009-05-27", "close": 5.899164, "volume": 5608347.0}, {"date": "2009-05-28", "close": 5.839476, "volume": 5239752.0}, {"date": "2009-05-29", "close": 5.849424, "volume": 8628921.0}, {"date": "2009-06-01", "close": 5.91906, "volume": 6419916.0}, {"date": "2009-06-02", "close": 5.998644, "volume": 5409080.0}, {"date": "2009-06-03", "close": 6.157812, "volume": 6154097.0}, {"date": "2009-06-04", "close": 5.899164, "volume": 7759629.0}, {"date": "2009-06-05", "close": 5.978748, "volume": 8182094.0}, {"date": "2009-06-09", "close": 5.91906, "volume": 6765670.0}, {"date": "2009-06-10", "close": 5.998644, "volume": 9976396.0}, {"date": "2009-06-11", "close": 5.829528, "volume": 7441360.0}, {"date": "2009-06-12", "close": 5.889216, "volume": 3210342.0}, {"date": "2009-06-15", "close": 5.909112, "volume": 11347608.0}, {"date": "2009-06-16", "close": 5.849424, "volume": 5506928.0}, {"date": "2009-06-17", "close": 5.749944, "volume": 7816275.0}, {"date": "2009-06-18", "close": 5.7201, "volume": 9379512.0}, {"date": "2009-06-19", "close": 5.809632, "volume": 4225897.0}, {"date": "2009-06-22", "close": 5.799684, "volume": 4922580.0}, {"date": "2009-06-23", "close": 5.67036, "volume": 9256502.0}, {"date": "2009-06-24", "close": 5.660412, "volume": 4266053.0}, {"date": "2009-06-25", "close": 5.779788, "volume": 5337134.0}, {"date": "2009-06-26", "close": 5.809632, "volume": 6844095.0}, {"date": "2009-06-29", "close": 5.76984, "volume": 2987287.0}, {"date": "2009-06-30", "close": 5.929008, "volume": 8235404.0}, {"date": "2009-07-01", "close": 5.849424, "volume": 5793687.0}, {"date": "2009-07-02", "close": 5.759892, "volume": 6745798.0}, {"date": "2009-07-03", "close": 5.67036, "volume": 4936274.0}, {"date": "2009-07-06", "close": 5.650464, "volume": 6175033.0}, {"date": "2009-07-07", "close": 5.7201, "volume": 6162054.0}, {"date": "2009-07-08", "close": 5.680308, "volume": 6909693.0}, {"date": "2009-07-09", "close": 5.62062, "volume": 4271663.0}, {"date": "2009-07-10", "close": 5.710152, "volume": 4238415.0}, {"date": "2009-07-13", "close": 5.550984, "volume": 5138368.0}, {"date": "2009-07-14", "close": 5.62062, "volume": 4668122.0}, {"date": "2009-07-15", "close": 5.730048, "volume": 4055610.0}, {"date": "2009-07-16", "close": 5.76984, "volume": 4884761.0}, {"date": "2009-07-17", "close": 5.849424, "volume": 2780762.0}, {"date": "2009-07-20", "close": 6.01854, "volume": 3389909.0}, {"date": "2009-07-21", "close": 6.048384, "volume": 2530412.0}, {"date": "2009-07-22", "close": 6.088176, "volume": 2800777.0}, {"date": "2009-07-23", "close": 5.948904, "volume": 3875560.0}, {"date": "2009-07-24", "close": 5.9688, "volume": 2909441.0}, {"date": "2009-07-27", "close": 6.16776, "volume": 3888205.0}, {"date": "2009-07-28", "close": 6.257292, "volume": 5747678.0}, {"date": "2009-07-29", "close": 5.998644, "volume": 7671932.0}, {"date": "2009-07-30", "close": 5.948904, "volume": 5036166.0}, {"date": "2009-07-31", "close": 5.958852, "volume": 8128691.0}, {"date": "2009-08-03", "close": 5.929008, "volume": 2679649.0}, {"date": "2009-08-04", "close": 6.01854, "volume": 6856804.0}, {"date": "2009-08-05", "close": 5.9688, "volume": 4440671.0}, {"date": "2009-08-06", "close": 5.978748, "volume": 8573663.0}, {"date": "2009-08-07", "close": 5.9688, "volume": 4302962.0}, {"date": "2009-08-10", "close": 6.177708, "volume": 7422944.0}, {"date": "2009-08-11", "close": 6.4662, "volume": 12407063.0}, {"date": "2009-08-12", "close": 6.41646, "volume": 7769585.0}, {"date": "2009-08-13", "close": 6.41646, "volume": 3550027.0}, {"date": "2009-08-14", "close": 6.784536, "volume": 14637317.0}, {"date": "2009-08-17", "close": 6.625368, "volume": 3528114.0}, {"date": "2009-08-18", "close": 6.76464, "volume": 7558303.0}, {"date": "2009-08-19", "close": 6.86412, "volume": 5446495.0}, {"date": "2009-08-20", "close": 7.11282, "volume": 10822924.0}, {"date": "2009-08-21", "close": 7.01334, "volume": 8663622.0}, {"date": "2009-08-24", "close": 7.371468, "volume": 7704515.0}, {"date": "2009-08-25", "close": 7.172508, "volume": 5480141.0}, {"date": "2009-08-26", "close": 7.371468, "volume": 7338638.0}, {"date": "2009-08-27", "close": 7.31178, "volume": 8383107.0}, {"date": "2009-08-28", "close": 7.301832, "volume": 10809129.0}, {"date": "2009-08-31", "close": 7.391364, "volume": 6899931.0}, {"date": "2009-09-01", "close": 7.620168, "volume": 7945524.0}, {"date": "2009-09-02", "close": 7.530636, "volume": 9044033.0}, {"date": "2009-09-03", "close": 7.301832, "volume": 5374986.0}, {"date": "2009-09-04", "close": 7.56048, "volume": 12859682.0}, {"date": "2009-09-07", "close": 7.56048, "volume": 6075356.0}, {"date": "2009-09-08", "close": 7.540584, "volume": 10027858.0}, {"date": "2009-09-09", "close": 7.769388, "volume": 7627909.0}, {"date": "2009-09-10", "close": 7.80918, "volume": 4359535.0}, {"date": "2009-09-11", "close": 7.7097, "volume": 6286398.0}, {"date": "2009-09-14", "close": 7.461, "volume": 8817467.0}, {"date": "2009-09-15", "close": 7.530636, "volume": 9723317.0}, {"date": "2009-09-16", "close": 7.75944, "volume": 8960327.0}, {"date": "2009-09-17", "close": 7.988244, "volume": 9134576.0}, {"date": "2009-09-18", "close": 7.749492, "volume": 6002428.0}, {"date": "2009-09-21", "close": 7.9584, "volume": 6305568.0}, {"date": "2009-09-22", "close": 7.928556, "volume": 3842837.0}, {"date": "2009-09-23", "close": 8.047932, "volume": 4171900.0}, {"date": "2009-09-24", "close": 7.90866, "volume": 6328678.0}, {"date": "2009-09-25", "close": 7.948452, "volume": 5141948.0}, {"date": "2009-09-28", "close": 7.878816, "volume": 3766289.0}, {"date": "2009-09-29", "close": 8.276736, "volume": 4840321.0}, {"date": "2009-09-30", "close": 8.037984, "volume": 4277396.0}, {"date": "2009-10-01", "close": 7.839024, "volume": 4031527.0}, {"date": "2009-10-02", "close": 7.739544, "volume": 2772798.0}, {"date": "2009-10-05", "close": 7.61022, "volume": 2643145.0}, {"date": "2009-10-06", "close": 7.41126, "volume": 11708348.0}, {"date": "2009-10-07", "close": 7.003392, "volume": 22810935.0}, {"date": "2009-10-08", "close": 7.01334, "volume": 10108735.0}, {"date": "2009-10-09", "close": 7.06308, "volume": 8662326.0}, {"date": "2009-10-12", "close": 7.252092, "volume": 6341263.0}, {"date": "2009-10-13", "close": 7.271988, "volume": 11776519.0}, {"date": "2009-10-14", "close": 7.16256, "volume": 8487900.0}, {"date": "2009-10-15", "close": 7.102872, "volume": 8326100.0}, {"date": "2009-10-16", "close": 7.073028, "volume": 8939505.0}, {"date": "2009-10-19", "close": 7.132716, "volume": 5087577.0}, {"date": "2009-10-20", "close": 7.092924, "volume": 5330582.0}, {"date": "2009-10-21", "close": 7.092924, "volume": 4245470.0}, {"date": "2009-10-22", "close": 7.2123, "volume": 5498421.0}, {"date": "2009-10-23", "close": 7.242144, "volume": 7020867.0}, {"date": "2009-10-26", "close": 7.132716, "volume": 3407546.0}, {"date": "2009-10-27", "close": 7.122768, "volume": 6214262.0}, {"date": "2009-10-28", "close": 7.16256, "volume": 9659649.0}, {"date": "2009-10-29", "close": 7.092924, "volume": 4952841.0}, {"date": "2009-10-30", "close": 7.082976, "volume": 8882341.0}, {"date": "2009-11-02", "close": 7.06308, "volume": 6074309.0}, {"date": "2009-11-03", "close": 7.06308, "volume": 2683393.0}, {"date": "2009-11-04", "close": 7.132716, "volume": 5797849.0}, {"date": "2009-11-05", "close": 6.893964, "volume": 6380702.0}, {"date": "2009-11-06", "close": 6.983496, "volume": 6629856.0}, {"date": "2009-11-09", "close": 7.142664, "volume": 5568527.0}, {"date": "2009-11-10", "close": 7.01334, "volume": 4866341.0}, {"date": "2009-11-11", "close": 6.983496, "volume": 4635231.0}, {"date": "2009-11-12", "close": 6.953652, "volume": 4875531.0}, {"date": "2009-11-13", "close": 6.923808, "volume": 6783027.0}, {"date": "2009-11-16", "close": 7.003392, "volume": 7799164.0}, {"date": "2009-11-17", "close": 6.844224, "volume": 6529084.0}, {"date": "2009-11-18", "close": 6.685056, "volume": 9263950.0}, {"date": "2009-11-19", "close": 6.724848, "volume": 12822244.0}, {"date": "2009-11-20", "close": 6.486096, "volume": 9524219.0}, {"date": "2009-11-23", "close": 6.605472, "volume": 7938730.0}, {"date": "2009-11-24", "close": 6.605472, "volume": 7159003.0}, {"date": "2009-11-25", "close": 6.51594, "volume": 5886525.0}, {"date": "2009-11-26", "close": 6.675108, "volume": 6598053.0}, {"date": "2009-11-27", "close": 6.525888, "volume": 7992746.0}, {"date": "2009-11-30", "close": 6.56568, "volume": 5395445.0}, {"date": "2009-12-01", "close": 6.605472, "volume": 4216349.0}, {"date": "2009-12-02", "close": 6.605472, "volume": 3443650.0}, {"date": "2009-12-03", "close": 6.436356, "volume": 9602414.0}, {"date": "2009-12-04", "close": 6.336876, "volume": 6790572.0}, {"date": "2009-12-07", "close": 6.356772, "volume": 6538174.0}, {"date": "2009-12-08", "close": 6.287136, "volume": 4439816.0}, {"date": "2009-12-09", "close": 6.237396, "volume": 5318885.0}, {"date": "2009-12-10", "close": 6.247344, "volume": 6269440.0}, {"date": "2009-12-11", "close": 6.307032, "volume": 5432246.0}, {"date": "2009-12-14", "close": 6.297084, "volume": 4769935.0}, {"date": "2009-12-15", "close": 6.326928, "volume": 4130848.0}, {"date": "2009-12-16", "close": 6.237396, "volume": 5708521.0}, {"date": "2009-12-17", "close": 6.257292, "volume": 10110082.0}, {"date": "2009-12-18", "close": 6.197604, "volume": 7318158.0}, {"date": "2009-12-21", "close": 6.386616, "volume": 7124209.0}, {"date": "2009-12-22", "close": 6.744744, "volume": 7056268.0}, {"date": "2009-12-23", "close": 6.7149, "volume": 4288331.0}, {"date": "2009-12-24", "close": 6.76464, "volume": 1989008.0}, {"date": "2009-12-29", "close": 6.724848, "volume": 1574956.0}, {"date": "2009-12-30", "close": 6.734796, "volume": 1844482.0}, {"date": "2009-12-31", "close": 6.744744, "volume": 1774415.0}, {"date": "2010-01-04", "close": 6.794484, "volume": 2139154.0}, {"date": "2010-01-05", "close": 6.943704, "volume": 3302466.0}, {"date": "2010-01-06", "close": 6.844224, "volume": 3967422.0}, {"date": "2010-01-07", "close": 6.983496, "volume": 4850455.0}, {"date": "2010-01-08", "close": 7.003392, "volume": 2191327.0}, {"date": "2010-01-11", "close": 7.142664, "volume": 2063856.0}, {"date": "2010-01-12", "close": 7.043184, "volume": 2190387.0}, {"date": "2010-01-13", "close": 6.923808, "volume": 7092502.0}, {"date": "2010-01-14", "close": 6.923808, "volume": 2624086.0}, {"date": "2010-01-15", "close": 6.854172, "volume": 3695631.0}, {"date": "2010-01-18", "close": 6.923808, "volume": 3780864.0}, {"date": "2010-01-19", "close": 6.754692, "volume": 4406047.0}, {"date": "2010-01-20", "close": 6.734796, "volume": 4407535.0}, {"date": "2010-01-21", "close": 6.884016, "volume": 4335499.0}, {"date": "2010-01-22", "close": 6.685056, "volume": 5697057.0}, {"date": "2010-01-25", "close": 6.645264, "volume": 2881868.0}, {"date": "2010-01-27", "close": 6.496044, "volume": 6175965.0}, {"date": "2010-01-28", "close": 6.61542, "volume": 6031378.0}, {"date": "2010-01-29", "close": 6.51594, "volume": 8024120.0}, {"date": "2010-02-01", "close": 6.346824, "volume": 5284719.0}, {"date": "2010-02-02", "close": 6.56568, "volume": 4276725.0}, {"date": "2010-02-03", "close": 6.704952, "volume": 4727463.0}, {"date": "2010-02-04", "close": 6.724848, "volume": 5061977.0}, {"date": "2010-02-05", "close": 6.7149, "volume": 5207024.0}, {"date": "2010-02-08", "close": 6.704952, "volume": 2846455.0}, {"date": "2010-02-09", "close": 6.61542, "volume": 4189780.0}, {"date": "2010-02-10", "close": 6.645264, "volume": 3408743.0}, {"date": "2010-02-11", "close": 6.685056, "volume": 3823227.0}, {"date": "2010-02-12", "close": 6.9636, "volume": 8303689.0}, {"date": "2010-02-15", "close": 6.784536, "volume": 3498172.0}, {"date": "2010-02-16", "close": 6.61542, "volume": 4180268.0}, {"date": "2010-02-17", "close": 7.003392, "volume": 9778127.0}, {"date": "2010-02-18", "close": 6.953652, "volume": 7746474.0}, {"date": "2010-02-19", "close": 6.774588, "volume": 4689463.0}, {"date": "2010-02-22", "close": 7.01334, "volume": 4732097.0}, {"date": "2010-02-23", "close": 7.192404, "volume": 9733566.0}, {"date": "2010-02-24", "close": 7.152612, "volume": 12124774.0}, {"date": "2010-02-25", "close": 6.953652, "volume": 9860521.0}, {"date": "2010-02-26", "close": 6.903912, "volume": 8010705.0}, {"date": "2010-03-01", "close": 7.073028, "volume": 4517891.0}, {"date": "2010-03-02", "close": 7.073028, "volume": 3271437.0}, {"date": "2010-03-03", "close": 7.331676, "volume": 9336587.0}, {"date": "2010-03-04", "close": 7.202352, "volume": 5339006.0}, {"date": "2010-03-05", "close": 7.232196, "volume": 5686380.0}, {"date": "2010-03-08", "close": 7.172508, "volume": 5152053.0}, {"date": "2010-03-09", "close": 7.461, "volume": 10660380.0}, {"date": "2010-03-10", "close": 7.490844, "volume": 8365068.0}, {"date": "2010-03-11", "close": 7.431156, "volume": 9008866.0}, {"date": "2010-03-12", "close": 7.252092, "volume": 5247401.0}, {"date": "2010-03-15", "close": 7.172508, "volume": 5340884.0}, {"date": "2010-03-16", "close": 7.291884, "volume": 7680278.0}, {"date": "2010-03-17", "close": 7.371468, "volume": 7561217.0}, {"date": "2010-03-18", "close": 7.391364, "volume": 5918622.0}, {"date": "2010-03-19", "close": 7.451052, "volume": 6940262.0}, {"date": "2010-03-22", "close": 7.61022, "volume": 7825518.0}, {"date": "2010-03-23", "close": 7.51074, "volume": 7185662.0}, {"date": "2010-03-24", "close": 7.391364, "volume": 4381286.0}, {"date": "2010-03-25", "close": 7.242144, "volume": 7703988.0}, {"date": "2010-03-26", "close": 7.351572, "volume": 6106544.0}, {"date": "2010-03-29", "close": 7.31178, "volume": 4618858.0}, {"date": "2010-03-30", "close": 7.36152, "volume": 4259599.0}, {"date": "2010-03-31", "close": 7.321728, "volume": 8944557.0}, {"date": "2010-04-01", "close": 7.31178, "volume": 5391427.0}, {"date": "2010-04-06", "close": 7.202352, "volume": 4945226.0}, {"date": "2010-04-07", "close": 7.142664, "volume": 3704965.0}, {"date": "2010-04-08", "close": 7.092924, "volume": 4608872.0}, {"date": "2010-04-09", "close": 7.11282, "volume": 6059258.0}, {"date": "2010-04-12", "close": 7.222248, "volume": 3983042.0}, {"date": "2010-04-13", "close": 7.202352, "volume": 3299059.0}, {"date": "2010-04-14", "close": 7.232196, "volume": 5253913.0}, {"date": "2010-04-15", "close": 7.331676, "volume": 8788137.0}, {"date": "2010-04-16", "close": 7.281936, "volume": 5243805.0}, {"date": "2010-04-19", "close": 7.202352, "volume": 5160262.0}, {"date": "2010-04-20", "close": 7.222248, "volume": 3351401.0}, {"date": "2010-04-21", "close": 7.26204, "volume": 5708519.0}, {"date": "2010-04-22", "close": 7.36152, "volume": 6999975.0}, {"date": "2010-04-23", "close": 7.341624, "volume": 3879179.0}, {"date": "2010-04-27", "close": 7.351572, "volume": 4011258.0}, {"date": "2010-04-28", "close": 7.281936, "volume": 5210447.0}, {"date": "2010-04-29", "close": 7.26204, "volume": 6227804.0}, {"date": "2010-04-30", "close": 7.222248, "volume": 5540647.0}, {"date": "2010-05-03", "close": 7.26204, "volume": 3947083.0}, {"date": "2010-05-04", "close": 7.41126, "volume": 11084795.0}, {"date": "2010-05-05", "close": 7.2123, "volume": 9129172.0}, {"date": "2010-05-06", "close": 7.092924, "volume": 10531989.0}, {"date": "2010-05-07", "close": 6.844224, "volume": 9258070.0}, {"date": "2010-05-10", "close": 6.923808, "volume": 9209190.0}, {"date": "2010-05-11", "close": 6.9636, "volume": 6853114.0}, {"date": "2010-05-12", "close": 6.874068, "volume": 11005111.0}, {"date": "2010-05-13", "close": 6.943704, "volume": 6544098.0}, {"date": "2010-05-14", "close": 7.003392, "volume": 7948618.0}, {"date": "2010-05-17", "close": 6.923808, "volume": 4225414.0}, {"date": "2010-05-18", "close": 6.9636, "volume": 6576656.0}, {"date": "2010-05-19", "close": 6.943704, "volume": 5904357.0}, {"date": "2010-05-20", "close": 6.804432, "volume": 4112728.0}, {"date": "2010-05-21", "close": 6.734796, "volume": 6226598.0}, {"date": "2010-05-24", "close": 6.655212, "volume": 7894630.0}, {"date": "2010-05-25", "close": 6.51594, "volume": 6012548.0}, {"date": "2010-05-26", "close": 6.61542, "volume": 9401326.0}, {"date": "2010-05-27", "close": 6.456252, "volume": 15665373.0}, {"date": "2010-05-28", "close": 6.505992, "volume": 5909641.0}, {"date": "2010-05-31", "close": 6.61542, "volume": 4813553.0}, {"date": "2010-06-01", "close": 6.535836, "volume": 2881958.0}, {"date": "2010-06-02", "close": 6.625368, "volume": 5394540.0}, {"date": "2010-06-03", "close": 6.56568, "volume": 5479050.0}, {"date": "2010-06-04", "close": 6.456252, "volume": 9554858.0}, {"date": "2010-06-07", "close": 6.137916, "volume": 8552508.0}, {"date": "2010-06-08", "close": 6.227448, "volume": 9054636.0}, {"date": "2010-06-09", "close": 6.06828, "volume": 12459958.0}, {"date": "2010-06-10", "close": 6.108072, "volume": 8551475.0}, {"date": "2010-06-11", "close": 6.11802, "volume": 4981241.0}, {"date": "2010-06-15", "close": 6.177708, "volume": 3660250.0}, {"date": "2010-06-16", "close": 6.31698, "volume": 7816485.0}, {"date": "2010-06-17", "close": 6.177708, "volume": 6484299.0}, {"date": "2010-06-18", "close": 5.859372, "volume": 13713307.0}, {"date": "2010-06-21", "close": 5.859372, "volume": 8177483.0}, {"date": "2010-06-22", "close": 5.76984, "volume": 7078489.0}, {"date": "2010-06-23", "close": 5.739996, "volume": 7884919.0}, {"date": "2010-06-24", "close": 5.57088, "volume": 11608969.0}, {"date": "2010-06-25", "close": 5.739996, "volume": 24377666.0}, {"date": "2010-06-28", "close": 5.531088, "volume": 12017508.0}, {"date": "2010-06-29", "close": 5.550984, "volume": 5894570.0}, {"date": "2010-06-30", "close": 5.431608, "volume": 5628758.0}, {"date": "2010-07-01", "close": 5.451504, "volume": 7645523.0}, {"date": "2010-07-02", "close": 5.461452, "volume": 5746730.0}, {"date": "2010-07-05", "close": 5.37192, "volume": 3429734.0}, {"date": "2010-07-06", "close": 5.57088, "volume": 4811821.0}, {"date": "2010-07-07", "close": 5.52114, "volume": 6347936.0}, {"date": "2010-07-08", "close": 5.501244, "volume": 10213224.0}, {"date": "2010-07-09", "close": 5.531088, "volume": 12577690.0}, {"date": "2010-07-12", "close": 5.37192, "volume": 4307563.0}, {"date": "2010-07-13", "close": 5.302284, "volume": 8606480.0}, {"date": "2010-07-14", "close": 5.352024, "volume": 4747846.0}, {"date": "2010-07-15", "close": 5.541036, "volume": 6436283.0}, {"date": "2010-07-16", "close": 5.560932, "volume": 10081883.0}, {"date": "2010-07-19", "close": 5.4714, "volume": 5367277.0}, {"date": "2010-07-20", "close": 5.52114, "volume": 3794931.0}, {"date": "2010-07-21", "close": 5.37192, "volume": 8025026.0}, {"date": "2010-07-22", "close": 5.27244, "volume": 9885114.0}, {"date": "2010-07-23", "close": 5.401764, "volume": 10747101.0}, {"date": "2010-07-26", "close": 5.461452, "volume": 14688450.0}, {"date": "2010-07-27", "close": 5.32218, "volume": 8584600.0}, {"date": "2010-07-28", "close": 5.42166, "volume": 8248090.0}, {"date": "2010-07-29", "close": 5.441556, "volume": 20400454.0}, {"date": "2010-07-30", "close": 5.37192, "volume": 9346288.0}, {"date": "2010-08-02", "close": 5.42166, "volume": 2139147.0}, {"date": "2010-08-03", "close": 5.550984, "volume": 10872122.0}, {"date": "2010-08-04", "close": 5.431608, "volume": 4958650.0}, {"date": "2010-08-05", "close": 5.4714, "volume": 4475947.0}, {"date": "2010-08-06", "close": 5.381868, "volume": 4155599.0}, {"date": "2010-08-09", "close": 5.391816, "volume": 3107418.0}, {"date": "2010-08-10", "close": 5.332128, "volume": 5159899.0}, {"date": "2010-08-11", "close": 5.252544, "volume": 6493273.0}, {"date": "2010-08-12", "close": 5.292336, "volume": 5658126.0}, {"date": "2010-08-13", "close": 5.202804, "volume": 8895290.0}, {"date": "2010-08-16", "close": 5.163012, "volume": 5335522.0}, {"date": "2010-08-17", "close": 5.2227, "volume": 6690355.0}, {"date": "2010-08-18", "close": 5.27244, "volume": 8402293.0}, {"date": "2010-08-19", "close": 5.481348, "volume": 65347650.0}, {"date": "2010-08-20", "close": 5.62062, "volume": 30951457.0}, {"date": "2010-08-23", "close": 5.580828, "volume": 13483850.0}, {"date": "2010-08-24", "close": 5.57088, "volume": 38452264.0}, {"date": "2010-08-25", "close": 5.600724, "volume": 40187612.0}, {"date": "2010-08-26", "close": 5.779788, "volume": 42138988.0}, {"date": "2010-08-27", "close": 5.779788, "volume": 26555599.0}, {"date": "2010-08-30", "close": 5.81958, "volume": 19687406.0}, {"date": "2010-08-31", "close": 5.829528, "volume": 17418565.0}, {"date": "2010-09-01", "close": 5.889216, "volume": 20227798.0}, {"date": "2010-09-02", "close": 5.909112, "volume": 6386353.0}, {"date": "2010-09-03", "close": 5.929008, "volume": 19025949.0}, {"date": "2010-09-06", "close": 5.938956, "volume": 5527778.0}, {"date": "2010-09-07", "close": 5.909112, "volume": 3690775.0}, {"date": "2010-09-08", "close": 5.909112, "volume": 5824274.0}, {"date": "2010-09-09", "close": 6.098124, "volume": 8630039.0}, {"date": "2010-09-10", "close": 6.098124, "volume": 4450918.0}, {"date": "2010-09-13", "close": 6.137916, "volume": 9152965.0}, {"date": "2010-09-14", "close": 6.197604, "volume": 9293636.0}, {"date": "2010-09-15", "close": 6.187656, "volume": 7944549.0}, {"date": "2010-09-16", "close": 6.147864, "volume": 15139911.0}, {"date": "2010-09-17", "close": 6.376668, "volume": 12562956.0}, {"date": "2010-09-20", "close": 6.436356, "volume": 11570890.0}, {"date": "2010-09-21", "close": 6.356772, "volume": 10125929.0}, {"date": "2010-09-22", "close": 6.287136, "volume": 10772920.0}, {"date": "2010-09-23", "close": 6.207552, "volume": 3773729.0}, {"date": "2010-09-24", "close": 6.207552, "volume": 6417804.0}, {"date": "2010-09-27", "close": 6.227448, "volume": 3057743.0}, {"date": "2010-09-28", "close": 6.277188, "volume": 3805664.0}, {"date": "2010-09-29", "close": 6.297084, "volume": 6323815.0}, {"date": "2010-09-30", "close": 6.237396, "volume": 6999589.0}, {"date": "2010-10-01", "close": 6.257292, "volume": 7080648.0}, {"date": "2010-10-04", "close": 6.257292, "volume": 1854961.0}, {"date": "2010-10-05", "close": 6.187656, "volume": 5777186.0}, {"date": "2010-10-06", "close": 6.326928, "volume": 6244628.0}, {"date": "2010-10-07", "close": 6.356772, "volume": 7280112.0}, {"date": "2010-10-08", "close": 6.36672, "volume": 3498236.0}, {"date": "2010-10-11", "close": 6.287136, "volume": 4073182.0}, {"date": "2010-10-12", "close": 6.11802, "volume": 2974902.0}, {"date": "2010-10-13", "close": 6.06828, "volume": 4434897.0}, {"date": "2010-10-14", "close": 6.356772, "volume": 7517345.0}, {"date": "2010-10-15", "close": 6.197604, "volume": 3941888.0}, {"date": "2010-10-18", "close": 6.147864, "volume": 2670172.0}, {"date": "2010-10-19", "close": 6.2175, "volume": 4934514.0}, {"date": "2010-10-20", "close": 6.177708, "volume": 2533016.0}, {"date": "2010-10-21", "close": 6.356772, "volume": 7250355.0}, {"date": "2010-10-22", "close": 6.555732, "volume": 11669051.0}, {"date": "2010-10-25", "close": 6.51594, "volume": 9477217.0}, {"date": "2010-10-26", "close": 6.535836, "volume": 6906496.0}, {"date": "2010-10-27", "close": 6.356772, "volume": 4116065.0}, {"date": "2010-10-28", "close": 6.436356, "volume": 5687809.0}, {"date": "2010-10-29", "close": 6.336876, "volume": 11970181.0}, {"date": "2010-11-01", "close": 6.26724, "volume": 5553654.0}, {"date": "2010-11-02", "close": 6.356772, "volume": 2694591.0}, {"date": "2010-11-03", "close": 6.525888, "volume": 3708418.0}, {"date": "2010-11-04", "close": 6.635316, "volume": 4747376.0}, {"date": "2010-11-05", "close": 6.784536, "volume": 6752059.0}, {"date": "2010-11-08", "close": 6.675108, "volume": 4789575.0}, {"date": "2010-11-09", "close": 6.56568, "volume": 5022031.0}, {"date": "2010-11-10", "close": 6.545784, "volume": 5523267.0}, {"date": "2010-11-11", "close": 6.585576, "volume": 3102406.0}, {"date": "2010-11-12", "close": 6.496044, "volume": 6551989.0}, {"date": "2010-11-15", "close": 6.844224, "volume": 7505578.0}, {"date": "2010-11-16", "close": 6.754692, "volume": 8352549.0}, {"date": "2010-11-17", "close": 6.635316, "volume": 11253026.0}, {"date": "2010-11-18", "close": 6.704952, "volume": 7538268.0}, {"date": "2010-11-19", "close": 6.704952, "volume": 2738336.0}, {"date": "2010-11-22", "close": 6.804432, "volume": 3621972.0}, {"date": "2010-11-23", "close": 6.744744, "volume": 5595963.0}, {"date": "2010-11-24", "close": 6.675108, "volume": 6196538.0}, {"date": "2010-11-25", "close": 6.695004, "volume": 5329649.0}, {"date": "2010-11-26", "close": 6.754692, "volume": 4563583.0}, {"date": "2010-11-29", "close": 6.86412, "volume": 5131897.0}, {"date": "2010-11-30", "close": 6.774588, "volume": 21163327.0}, {"date": "2010-12-01", "close": 6.804432, "volume": 6087593.0}, {"date": "2010-12-02", "close": 6.983496, "volume": 5267113.0}, {"date": "2010-12-03", "close": 6.953652, "volume": 4050198.0}, {"date": "2010-12-06", "close": 6.884016, "volume": 7358831.0}, {"date": "2010-12-07", "close": 6.854172, "volume": 10517734.0}, {"date": "2010-12-08", "close": 6.704952, "volume": 7109816.0}, {"date": "2010-12-09", "close": 6.903912, "volume": 8724886.0}, {"date": "2010-12-10", "close": 6.884016, "volume": 15299299.0}, {"date": "2010-12-13", "close": 6.804432, "volume": 8489082.0}, {"date": "2010-12-14", "close": 6.923808, "volume": 7482269.0}, {"date": "2010-12-15", "close": 6.983496, "volume": 5927192.0}, {"date": "2010-12-16", "close": 7.023288, "volume": 5341187.0}, {"date": "2010-12-17", "close": 6.933756, "volume": 3887996.0}, {"date": "2010-12-20", "close": 6.903912, "volume": 3481933.0}, {"date": "2010-12-21", "close": 7.003392, "volume": 4392281.0}, {"date": "2010-12-22", "close": 7.053132, "volume": 3445074.0}, {"date": "2010-12-23", "close": 7.092924, "volume": 2869201.0}, {"date": "2010-12-24", "close": 7.043184, "volume": 6994853.0}, {"date": "2010-12-29", "close": 7.033236, "volume": 1480748.0}, {"date": "2010-12-30", "close": 7.102872, "volume": 1476529.0}, {"date": "2010-12-31", "close": 7.082976, "volume": 2001226.0}, {"date": "2011-01-04", "close": 6.973548, "volume": 3347864.0}, {"date": "2011-01-05", "close": 6.973548, "volume": 4124407.0}, {"date": "2011-01-06", "close": 7.26204, "volume": 6989118.0}, {"date": "2011-01-07", "close": 7.202352, "volume": 7423582.0}, {"date": "2011-01-10", "close": 7.252092, "volume": 3773614.0}, {"date": "2011-01-11", "close": 7.26204, "volume": 5793247.0}, {"date": "2011-01-12", "close": 7.301832, "volume": 3528818.0}, {"date": "2011-01-13", "close": 7.36152, "volume": 3046658.0}, {"date": "2011-01-14", "close": 7.222248, "volume": 5969733.0}, {"date": "2011-01-17", "close": 7.222248, "volume": 4151952.0}, {"date": "2011-01-18", "close": 7.252092, "volume": 3108399.0}, {"date": "2011-01-19", "close": 7.31178, "volume": 3034541.0}, {"date": "2011-01-20", "close": 7.31178, "volume": 4596016.0}, {"date": "2011-01-21", "close": 7.301832, "volume": 2737485.0}, {"date": "2011-01-24", "close": 7.341624, "volume": 3592264.0}, {"date": "2011-01-25", "close": 7.31178, "volume": 4767386.0}, {"date": "2011-01-27", "close": 7.31178, "volume": 3238017.0}, {"date": "2011-01-28", "close": 7.132716, "volume": 5891598.0}, {"date": "2011-01-31", "close": 7.142664, "volume": 3741905.0}, {"date": "2011-02-01", "close": 7.182456, "volume": 3413489.0}, {"date": "2011-02-02", "close": 7.242144, "volume": 2548786.0}, {"date": "2011-02-03", "close": 7.16256, "volume": 2773835.0}, {"date": "2011-02-04", "close": 7.252092, "volume": 4638533.0}, {"date": "2011-02-07", "close": 7.26204, "volume": 2222538.0}, {"date": "2011-02-08", "close": 7.232196, "volume": 5831139.0}, {"date": "2011-02-09", "close": 7.102872, "volume": 6417049.0}, {"date": "2011-02-10", "close": 7.152612, "volume": 4345550.0}, {"date": "2011-02-11", "close": 7.043184, "volume": 6428714.0}, {"date": "2011-02-14", "close": 7.192404, "volume": 7456671.0}, {"date": "2011-02-15", "close": 7.152612, "volume": 17821231.0}, {"date": "2011-02-16", "close": 7.281936, "volume": 3386776.0}, {"date": "2011-02-17", "close": 7.331676, "volume": 4288648.0}, {"date": "2011-02-18", "close": 7.291884, "volume": 2649686.0}, {"date": "2011-02-21", "close": 7.053132, "volume": 4575358.0}, {"date": "2011-02-22", "close": 6.9636, "volume": 3609433.0}, {"date": "2011-02-23", "close": 7.043184, "volume": 3136028.0}, {"date": "2011-02-24", "close": 6.9636, "volume": 2971050.0}, {"date": "2011-02-25", "close": 6.953652, "volume": 4438102.0}, {"date": "2011-02-28", "close": 7.053132, "volume": 2065645.0}, {"date": "2011-03-01", "close": 7.023288, "volume": 7821368.0}, {"date": "2011-03-02", "close": 6.993444, "volume": 4878485.0}, {"date": "2011-03-03", "close": 6.993444, "volume": 5982708.0}, {"date": "2011-03-04", "close": 7.232196, "volume": 4289575.0}, {"date": "2011-03-07", "close": 7.023288, "volume": 6724674.0}, {"date": "2011-03-08", "close": 6.993444, "volume": 2637169.0}, {"date": "2011-03-09", "close": 6.933756, "volume": 2672678.0}, {"date": "2011-03-10", "close": 6.844224, "volume": 4232100.0}, {"date": "2011-03-11", "close": 6.675108, "volume": 6225521.0}, {"date": "2011-03-14", "close": 6.66516, "volume": 3353651.0}, {"date": "2011-03-15", "close": 6.496044, "volume": 8639927.0}, {"date": "2011-03-16", "close": 6.4662, "volume": 15980666.0}, {"date": "2011-03-17", "close": 6.675108, "volume": 17423179.0}, {"date": "2011-03-18", "close": 6.804432, "volume": 8573991.0}, {"date": "2011-03-21", "close": 6.794484, "volume": 5360010.0}, {"date": "2011-03-22", "close": 6.794484, "volume": 5883952.0}, {"date": "2011-03-23", "close": 6.86412, "volume": 5831478.0}, {"date": "2011-03-24", "close": 6.993444, "volume": 5179450.0}, {"date": "2011-03-25", "close": 7.023288, "volume": 6824640.0}, {"date": "2011-03-28", "close": 6.903912, "volume": 3755362.0}, {"date": "2011-03-29", "close": 6.86412, "volume": 7832778.0}, {"date": "2011-03-30", "close": 7.053132, "volume": 10715970.0}, {"date": "2011-03-31", "close": 7.043184, "volume": 5896837.0}, {"date": "2011-04-01", "close": 7.043184, "volume": 2642050.0}, {"date": "2011-04-04", "close": 7.142664, "volume": 5736888.0}, {"date": "2011-04-05", "close": 7.073028, "volume": 4572043.0}, {"date": "2011-04-06", "close": 7.2123, "volume": 11617336.0}, {"date": "2011-04-07", "close": 7.242144, "volume": 6263766.0}, {"date": "2011-04-08", "close": 7.31178, "volume": 7079571.0}, {"date": "2011-04-11", "close": 7.2123, "volume": 4221935.0}, {"date": "2011-04-12", "close": 7.142664, "volume": 8052870.0}, {"date": "2011-04-13", "close": 7.16256, "volume": 8666272.0}, {"date": "2011-04-14", "close": 7.082976, "volume": 5967089.0}, {"date": "2011-04-15", "close": 6.91386, "volume": 7037985.0}, {"date": "2011-04-18", "close": 6.933756, "volume": 5466931.0}, {"date": "2011-04-19", "close": 6.81438, "volume": 5449011.0}, {"date": "2011-04-20", "close": 6.893964, "volume": 6384471.0}, {"date": "2011-04-21", "close": 6.943704, "volume": 6981295.0}, {"date": "2011-04-27", "close": 6.9636, "volume": 4476452.0}, {"date": "2011-04-28", "close": 6.893964, "volume": 3103063.0}, {"date": "2011-04-29", "close": 6.695004, "volume": 7241776.0}, {"date": "2011-05-02", "close": 6.704952, "volume": 5147763.0}, {"date": "2011-05-03", "close": 6.675108, "volume": 3785684.0}, {"date": "2011-05-04", "close": 6.66516, "volume": 4564747.0}, {"date": "2011-05-05", "close": 6.794484, "volume": 6255324.0}, {"date": "2011-05-06", "close": 6.81438, "volume": 6935677.0}, {"date": "2011-05-09", "close": 6.854172, "volume": 8178284.0}, {"date": "2011-05-10", "close": 6.784536, "volume": 2900870.0}, {"date": "2011-05-11", "close": 6.933756, "volume": 7255364.0}, {"date": "2011-05-12", "close": 6.81438, "volume": 6203108.0}, {"date": "2011-05-13", "close": 6.9636, "volume": 4299990.0}, {"date": "2011-05-16", "close": 6.86412, "volume": 4633714.0}, {"date": "2011-05-17", "close": 6.9636, "volume": 4691033.0}, {"date": "2011-05-18", "close": 6.9636, "volume": 10622572.0}, {"date": "2011-05-19", "close": 7.232196, "volume": 13191940.0}, {"date": "2011-05-20", "close": 7.331676, "volume": 7875322.0}, {"date": "2011-05-23", "close": 7.222248, "volume": 5614899.0}, {"date": "2011-05-24", "close": 7.182456, "volume": 6237313.0}, {"date": "2011-05-25", "close": 7.023288, "volume": 5316882.0}, {"date": "2011-05-26", "close": 7.271988, "volume": 11470181.0}, {"date": "2011-05-27", "close": 7.2123, "volume": 6083786.0}, {"date": "2011-05-30", "close": 7.26204, "volume": 2901515.0}, {"date": "2011-05-31", "close": 7.321728, "volume": 4412308.0}, {"date": "2011-06-01", "close": 7.271988, "volume": 5506010.0}, {"date": "2011-06-02", "close": 7.003392, "volume": 11670926.0}, {"date": "2011-06-03", "close": 7.2123, "volume": 12373301.0}, {"date": "2011-06-06", "close": 7.16256, "volume": 5548866.0}, {"date": "2011-06-07", "close": 7.142664, "volume": 9303626.0}, {"date": "2011-06-08", "close": 7.06308, "volume": 9797643.0}, {"date": "2011-06-09", "close": 7.11282, "volume": 10095951.0}, {"date": "2011-06-10", "close": 7.16256, "volume": 6881135.0}, {"date": "2011-06-14", "close": 7.301832, "volume": 6025461.0}, {"date": "2011-06-15", "close": 7.222248, "volume": 5164023.0}, {"date": "2011-06-16", "close": 7.033236, "volume": 8969148.0}, {"date": "2011-06-17", "close": 7.053132, "volume": 5508925.0}, {"date": "2011-06-20", "close": 7.043184, "volume": 3908890.0}, {"date": "2011-06-21", "close": 7.11282, "volume": 3479122.0}, {"date": "2011-06-22", "close": 7.142664, "volume": 4346373.0}, {"date": "2011-06-23", "close": 7.16256, "volume": 4302943.0}, {"date": "2011-06-24", "close": 7.11282, "volume": 6828957.0}, {"date": "2011-06-27", "close": 6.903912, "volume": 9244847.0}, {"date": "2011-06-28", "close": 6.86412, "volume": 12505268.0}, {"date": "2011-06-29", "close": 6.923808, "volume": 10111398.0}, {"date": "2011-06-30", "close": 7.182456, "volume": 8742625.0}, {"date": "2011-07-01", "close": 7.172508, "volume": 3459195.0}, {"date": "2011-07-04", "close": 7.252092, "volume": 3163138.0}, {"date": "2011-07-05", "close": 7.202352, "volume": 3197423.0}, {"date": "2011-07-06", "close": 7.192404, "volume": 3070997.0}, {"date": "2011-07-07", "close": 7.26204, "volume": 2268711.0}, {"date": "2011-07-08", "close": 7.202352, "volume": 3330846.0}, {"date": "2011-07-11", "close": 7.11282, "volume": 3558512.0}, {"date": "2011-07-12", "close": 6.943704, "volume": 5131305.0}, {"date": "2011-07-13", "close": 7.053132, "volume": 5359177.0}, {"date": "2011-07-14", "close": 7.023288, "volume": 3669050.0}, {"date": "2011-07-15", "close": 7.043184, "volume": 5589023.0}, {"date": "2011-07-18", "close": 6.973548, "volume": 2897394.0}, {"date": "2011-07-19", "close": 6.923808, "volume": 4174611.0}, {"date": "2011-07-20", "close": 7.043184, "volume": 3355281.0}, {"date": "2011-07-21", "close": 7.073028, "volume": 5999283.0}, {"date": "2011-07-22", "close": 7.291884, "volume": 11233865.0}, {"date": "2011-07-25", "close": 7.043184, "volume": 7971368.0}, {"date": "2011-07-26", "close": 7.102872, "volume": 6891847.0}, {"date": "2011-07-27", "close": 6.983496, "volume": 6694570.0}, {"date": "2011-07-28", "close": 6.854172, "volume": 6443313.0}, {"date": "2011-07-29", "close": 6.893964, "volume": 9574632.0}, {"date": "2011-08-01", "close": 6.874068, "volume": 3133211.0}, {"date": "2011-08-02", "close": 6.704952, "volume": 6791362.0}, {"date": "2011-08-03", "close": 6.356772, "volume": 10863828.0}, {"date": "2011-08-04", "close": 6.4662, "volume": 22373538.0}, {"date": "2011-08-05", "close": 6.207552, "volume": 13673297.0}, {"date": "2011-08-08", "close": 6.137916, "volume": 9665309.0}, {"date": "2011-08-09", "close": 6.26724, "volume": 12978703.0}, {"date": "2011-08-10", "close": 6.406512, "volume": 8693531.0}, {"date": "2011-08-11", "close": 6.31698, "volume": 11430742.0}, {"date": "2011-08-12", "close": 6.36672, "volume": 4122653.0}, {"date": "2011-08-15", "close": 6.535836, "volume": 5665218.0}, {"date": "2011-08-16", "close": 6.605472, "volume": 7536723.0}, {"date": "2011-08-17", "close": 6.893964, "volume": 9215491.0}, {"date": "2011-08-18", "close": 6.923808, "volume": 7587852.0}, {"date": "2011-08-19", "close": 6.61542, "volume": 16625516.0}, {"date": "2011-08-22", "close": 6.535836, "volume": 13018257.0}, {"date": "2011-08-23", "close": 6.635316, "volume": 7303050.0}, {"date": "2011-08-24", "close": 6.635316, "volume": 9084419.0}, {"date": "2011-08-25", "close": 6.704952, "volume": 5416735.0}, {"date": "2011-08-26", "close": 6.675108, "volume": 4388099.0}, {"date": "2011-08-29", "close": 6.774588, "volume": 5006518.0}, {"date": "2011-08-30", "close": 6.61542, "volume": 6200550.0}, {"date": "2011-08-31", "close": 6.695004, "volume": 5906193.0}, {"date": "2011-09-01", "close": 6.754692, "volume": 5852076.0}, {"date": "2011-09-02", "close": 6.635316, "volume": 5434033.0}, {"date": "2011-09-05", "close": 6.486096, "volume": 5315982.0}, {"date": "2011-09-06", "close": 6.376668, "volume": 5184300.0}, {"date": "2011-09-07", "close": 6.575628, "volume": 6090715.0}, {"date": "2011-09-08", "close": 6.605472, "volume": 7301077.0}, {"date": "2011-09-09", "close": 6.625368, "volume": 7674402.0}, {"date": "2011-09-12", "close": 6.376668, "volume": 3374192.0}, {"date": "2011-09-13", "close": 6.346824, "volume": 6788364.0}, {"date": "2011-09-14", "close": 6.287136, "volume": 10237489.0}, {"date": "2011-09-15", "close": 6.257292, "volume": 7434650.0}, {"date": "2011-09-16", "close": 6.4662, "volume": 5650557.0}, {"date": "2011-09-19", "close": 6.41646, "volume": 4612441.0}, {"date": "2011-09-20", "close": 6.41646, "volume": 3569993.0}, {"date": "2011-09-21", "close": 6.496044, "volume": 4724529.0}, {"date": "2011-09-22", "close": 6.396564, "volume": 4526304.0}, {"date": "2011-09-23", "close": 6.41646, "volume": 6464284.0}, {"date": "2011-09-26", "close": 6.376668, "volume": 3652287.0}, {"date": "2011-09-27", "close": 6.346824, "volume": 7338624.0}, {"date": "2011-09-28", "close": 6.336876, "volume": 6972619.0}, {"date": "2011-09-29", "close": 6.31698, "volume": 4699907.0}, {"date": "2011-09-30", "close": 6.436356, "volume": 7120952.0}, {"date": "2011-10-03", "close": 6.257292, "volume": 2613598.0}, {"date": "2011-10-04", "close": 6.16776, "volume": 5273793.0}, {"date": "2011-10-05", "close": 6.137916, "volume": 3845902.0}, {"date": "2011-10-06", "close": 6.56568, "volume": 7673449.0}, {"date": "2011-10-07", "close": 6.675108, "volume": 5489358.0}, {"date": "2011-10-10", "close": 6.754692, "volume": 3195442.0}, {"date": "2011-10-11", "close": 6.784536, "volume": 3840952.0}, {"date": "2011-10-12", "close": 6.635316, "volume": 3311643.0}, {"date": "2011-10-13", "close": 6.7149, "volume": 4867412.0}, {"date": "2011-10-14", "close": 6.645264, "volume": 2980435.0}, {"date": "2011-10-17", "close": 6.794484, "volume": 2978388.0}, {"date": "2011-10-18", "close": 6.704952, "volume": 3064421.0}, {"date": "2011-10-19", "close": 6.76464, "volume": 3256339.0}, {"date": "2011-10-20", "close": 6.56568, "volume": 4957395.0}, {"date": "2011-10-21", "close": 6.605472, "volume": 3224687.0}, {"date": "2011-10-24", "close": 6.774588, "volume": 3002630.0}, {"date": "2011-10-25", "close": 6.66516, "volume": 5060299.0}, {"date": "2011-10-26", "close": 6.66516, "volume": 3110230.0}, {"date": "2011-10-27", "close": 6.81438, "volume": 4162840.0}, {"date": "2011-10-28", "close": 6.734796, "volume": 4961688.0}, {"date": "2011-10-31", "close": 6.585576, "volume": 3204682.0}, {"date": "2011-11-01", "close": 6.486096, "volume": 4004447.0}, {"date": "2011-11-02", "close": 6.376668, "volume": 5173367.0}, {"date": "2011-11-03", "close": 6.456252, "volume": 4778412.0}, {"date": "2011-11-04", "close": 6.645264, "volume": 3264497.0}, {"date": "2011-11-07", "close": 6.645264, "volume": 1270596.0}, {"date": "2011-11-08", "close": 6.595524, "volume": 2733533.0}, {"date": "2011-11-09", "close": 6.645264, "volume": 2516390.0}, {"date": "2011-11-10", "close": 6.61542, "volume": 8455711.0}, {"date": "2011-11-11", "close": 6.854172, "volume": 4654603.0}, {"date": "2011-11-14", "close": 6.983496, "volume": 3451023.0}, {"date": "2011-11-15", "close": 6.923808, "volume": 4614370.0}, {"date": "2011-11-16", "close": 6.834276, "volume": 3777701.0}, {"date": "2011-11-17", "close": 6.774588, "volume": 2740804.0}, {"date": "2011-11-18", "close": 6.784536, "volume": 3384999.0}, {"date": "2011-11-21", "close": 6.824328, "volume": 3585104.0}, {"date": "2011-11-22", "close": 6.675108, "volume": 2761875.0}, {"date": "2011-11-23", "close": 6.81438, "volume": 6747274.0}, {"date": "2011-11-24", "close": 6.804432, "volume": 5108711.0}, {"date": "2011-11-25", "close": 6.675108, "volume": 4462485.0}, {"date": "2011-11-28", "close": 6.804432, "volume": 2348710.0}, {"date": "2011-11-29", "close": 6.933756, "volume": 2938458.0}, {"date": "2011-11-30", "close": 7.023288, "volume": 6515311.0}, {"date": "2011-12-01", "close": 7.192404, "volume": 4160741.0}, {"date": "2011-12-02", "close": 7.2123, "volume": 3904119.0}, {"date": "2011-12-05", "close": 7.26204, "volume": 4115079.0}, {"date": "2011-12-06", "close": 7.142664, "volume": 3534182.0}, {"date": "2011-12-07", "close": 7.082976, "volume": 3843740.0}, {"date": "2011-12-08", "close": 7.182456, "volume": 4980435.0}, {"date": "2011-12-09", "close": 7.01334, "volume": 5206361.0}, {"date": "2011-12-12", "close": 7.232196, "volume": 4310233.0}, {"date": "2011-12-13", "close": 7.102872, "volume": 5055522.0}, {"date": "2011-12-14", "close": 7.142664, "volume": 3334208.0}, {"date": "2011-12-15", "close": 7.122768, "volume": 8438947.0}, {"date": "2011-12-16", "close": 7.202352, "volume": 5916298.0}, {"date": "2011-12-19", "close": 6.993444, "volume": 4542720.0}, {"date": "2011-12-20", "close": 6.933756, "volume": 4668495.0}, {"date": "2011-12-21", "close": 7.11282, "volume": 2825001.0}, {"date": "2011-12-22", "close": 7.11282, "volume": 3062503.0}, {"date": "2011-12-23", "close": 7.2123, "volume": 3052084.0}, {"date": "2011-12-28", "close": 7.043184, "volume": 1525702.0}, {"date": "2011-12-29", "close": 7.053132, "volume": 3053803.0}, {"date": "2011-12-30", "close": 7.122768, "volume": 1726420.0}, {"date": "2012-01-03", "close": 7.172508, "volume": 1457355.0}, {"date": "2012-01-04", "close": 7.321728, "volume": 2107989.0}, {"date": "2012-01-05", "close": 7.242144, "volume": 2102086.0}, {"date": "2012-01-06", "close": 7.202352, "volume": 2660040.0}, {"date": "2012-01-09", "close": 7.202352, "volume": 3189711.0}, {"date": "2012-01-10", "close": 7.192404, "volume": 3700933.0}, {"date": "2012-01-11", "close": 7.11282, "volume": 4231351.0}, {"date": "2012-01-12", "close": 7.043184, "volume": 9366330.0}, {"date": "2012-01-13", "close": 7.073028, "volume": 5725591.0}, {"date": "2012-01-16", "close": 7.152612, "volume": 3178755.0}, {"date": "2012-01-17", "close": 7.331676, "volume": 3714783.0}, {"date": "2012-01-18", "close": 7.41126, "volume": 3892900.0}, {"date": "2012-01-19", "close": 7.301832, "volume": 7248307.0}, {"date": "2012-01-20", "close": 7.291884, "volume": 4891950.0}, {"date": "2012-01-23", "close": 7.202352, "volume": 1611267.0}, {"date": "2012-01-24", "close": 7.192404, "volume": 2432949.0}, {"date": "2012-01-25", "close": 7.321728, "volume": 4120834.0}, {"date": "2012-01-27", "close": 7.26204, "volume": 4021221.0}, {"date": "2012-01-30", "close": 7.16256, "volume": 4166834.0}, {"date": "2012-01-31", "close": 7.232196, "volume": 4861840.0}, {"date": "2012-02-01", "close": 7.252092, "volume": 11156667.0}, {"date": "2012-02-02", "close": 7.122768, "volume": 6660990.0}, {"date": "2012-02-03", "close": 7.06308, "volume": 11506472.0}, {"date": "2012-02-06", "close": 7.202352, "volume": 5573566.0}, {"date": "2012-02-07", "close": 7.172508, "volume": 3637237.0}, {"date": "2012-02-08", "close": 7.341624, "volume": 5362924.0}, {"date": "2012-02-09", "close": 7.242144, "volume": 3441449.0}, {"date": "2012-02-10", "close": 7.16256, "volume": 3458157.0}, {"date": "2012-02-13", "close": 7.2123, "volume": 2167671.0}, {"date": "2012-02-14", "close": 7.073028, "volume": 3336419.0}, {"date": "2012-02-15", "close": 7.232196, "volume": 3286320.0}, {"date": "2012-02-16", "close": 6.9636, "volume": 16985617.0}, {"date": "2012-02-17", "close": 6.9636, "volume": 7977855.0}, {"date": "2012-02-20", "close": 7.132716, "volume": 6279796.0}, {"date": "2012-02-21", "close": 7.16256, "volume": 6021399.0}, {"date": "2012-02-22", "close": 7.202352, "volume": 2580209.0}, {"date": "2012-02-23", "close": 7.2123, "volume": 4161009.0}, {"date": "2012-02-24", "close": 7.222248, "volume": 5402241.0}, {"date": "2012-02-27", "close": 7.122768, "volume": 3908702.0}, {"date": "2012-02-28", "close": 7.053132, "volume": 6957726.0}, {"date": "2012-02-29", "close": 7.202352, "volume": 5942325.0}, {"date": "2012-03-01", "close": 7.11282, "volume": 2664975.0}, {"date": "2012-03-02", "close": 7.172508, "volume": 4134225.0}, {"date": "2012-03-05", "close": 7.073028, "volume": 2329368.0}, {"date": "2012-03-06", "close": 6.933756, "volume": 4236556.0}, {"date": "2012-03-07", "close": 6.675108, "volume": 4849097.0}, {"date": "2012-03-08", "close": 6.903912, "volume": 6877052.0}, {"date": "2012-03-09", "close": 6.983496, "volume": 5310663.0}, {"date": "2012-03-12", "close": 6.983496, "volume": 4077899.0}, {"date": "2012-03-13", "close": 7.11282, "volume": 3960191.0}, {"date": "2012-03-14", "close": 7.132716, "volume": 5332073.0}, {"date": "2012-03-15", "close": 6.983496, "volume": 11576859.0}, {"date": "2012-03-16", "close": 7.003392, "volume": 7137613.0}, {"date": "2012-03-19", "close": 7.003392, "volume": 5010832.0}, {"date": "2012-03-20", "close": 6.854172, "volume": 4339454.0}, {"date": "2012-03-21", "close": 6.794484, "volume": 6667506.0}, {"date": "2012-03-22", "close": 6.76464, "volume": 4706938.0}, {"date": "2012-03-23", "close": 6.884016, "volume": 3759871.0}, {"date": "2012-03-26", "close": 6.844224, "volume": 1908774.0}, {"date": "2012-03-27", "close": 6.923808, "volume": 3238426.0}, {"date": "2012-03-28", "close": 7.01334, "volume": 4398632.0}, {"date": "2012-03-29", "close": 7.01334, "volume": 5464845.0}, {"date": "2012-03-30", "close": 7.06308, "volume": 6650019.0}, {"date": "2012-04-02", "close": 6.933756, "volume": 4054401.0}, {"date": "2012-04-03", "close": 6.91386, "volume": 2850634.0}, {"date": "2012-04-04", "close": 6.9636, "volume": 4062471.0}, {"date": "2012-04-05", "close": 7.033236, "volume": 3491503.0}, {"date": "2012-04-10", "close": 7.082976, "volume": 5921113.0}, {"date": "2012-04-11", "close": 7.102872, "volume": 7196704.0}, {"date": "2012-04-12", "close": 7.06308, "volume": 2731129.0}, {"date": "2012-04-13", "close": 7.06308, "volume": 3395297.0}, {"date": "2012-04-16", "close": 7.043184, "volume": 1950996.0}, {"date": "2012-04-17", "close": 7.043184, "volume": 1821620.0}, {"date": "2012-04-18", "close": 7.11282, "volume": 2600754.0}, {"date": "2012-04-19", "close": 7.172508, "volume": 3382186.0}, {"date": "2012-04-20", "close": 7.16256, "volume": 2277878.0}, {"date": "2012-04-23", "close": 7.053132, "volume": 1998993.0}, {"date": "2012-04-24", "close": 7.102872, "volume": 3226434.0}, {"date": "2012-04-26", "close": 7.2123, "volume": 1888502.0}, {"date": "2012-04-27", "close": 7.232196, "volume": 3177962.0}, {"date": "2012-04-30", "close": 7.192404, "volume": 5845444.0}, {"date": "2012-05-01", "close": 7.2123, "volume": 5427302.0}, {"date": "2012-05-02", "close": 7.36152, "volume": 6456157.0}, {"date": "2012-05-03", "close": 7.331676, "volume": 9147192.0}, {"date": "2012-05-04", "close": 7.281936, "volume": 3263129.0}, {"date": "2012-05-07", "close": 7.102872, "volume": 3638408.0}, {"date": "2012-05-08", "close": 7.073028, "volume": 3165046.0}, {"date": "2012-05-09", "close": 7.01334, "volume": 3851521.0}, {"date": "2012-05-10", "close": 7.182456, "volume": 6020537.0}, {"date": "2012-05-11", "close": 7.172508, "volume": 3836464.0}, {"date": "2012-05-14", "close": 7.232196, "volume": 3034948.0}, {"date": "2012-05-15", "close": 7.2123, "volume": 2313888.0}, {"date": "2012-05-16", "close": 7.003392, "volume": 4044916.0}, {"date": "2012-05-17", "close": 6.933756, "volume": 4372797.0}, {"date": "2012-05-18", "close": 6.854172, "volume": 3700692.0}, {"date": "2012-05-21", "close": 6.834276, "volume": 2467374.0}, {"date": "2012-05-22", "close": 6.993444, "volume": 2792072.0}, {"date": "2012-05-23", "close": 6.804432, "volume": 9486078.0}, {"date": "2012-05-24", "close": 6.685056, "volume": 8246919.0}, {"date": "2012-05-25", "close": 6.744744, "volume": 4743084.0}, {"date": "2012-05-28", "close": 6.734796, "volume": 3335099.0}, {"date": "2012-05-29", "close": 6.724848, "volume": 3896004.0}, {"date": "2012-05-30", "close": 6.56568, "volume": 5649463.0}, {"date": "2012-05-31", "close": 6.625368, "volume": 10132052.0}, {"date": "2012-06-01", "close": 6.754692, "volume": 5720115.0}, {"date": "2012-06-07", "close": 6.42, "volume": 13148950.0}, {"date": "2012-06-08", "close": 6.28, "volume": 7743459.0}, {"date": "2012-06-12", "close": 6.22, "volume": 6488665.0}, {"date": "2012-06-13", "close": 6.24, "volume": 7983390.0}, {"date": "2012-06-14", "close": 6.15, "volume": 4947707.0}, {"date": "2012-06-15", "close": 6.09, "volume": 7570486.0}, {"date": "2012-06-18", "close": 6.31, "volume": 10594866.0}, {"date": "2012-06-19", "close": 6.3, "volume": 8639913.0}, {"date": "2012-06-20", "close": 6.31, "volume": 11540650.0}, {"date": "2012-06-21", "close": 6.25, "volume": 11140743.0}, {"date": "2012-06-22", "close": 6.2, "volume": 4679423.0}, {"date": "2012-06-25", "close": 6.21, "volume": 3485962.0}, {"date": "2012-06-26", "close": 6.15, "volume": 5599270.0}, {"date": "2012-06-27", "close": 6.07, "volume": 11219248.0}, {"date": "2012-06-28", "close": 6.09, "volume": 4138080.0}, {"date": "2012-06-29", "close": 6.16, "volume": 5429476.0}, {"date": "2012-07-02", "close": 6.16, "volume": 6344048.0}, {"date": "2012-07-03", "close": 6.25, "volume": 5872691.0}, {"date": "2012-07-04", "close": 6.34, "volume": 7257003.0}, {"date": "2012-07-05", "close": 6.38, "volume": 3950972.0}, {"date": "2012-07-06", "close": 6.28, "volume": 3911606.0}, {"date": "2012-07-09", "close": 6.26, "volume": 3617944.0}, {"date": "2012-07-10", "close": 6.14, "volume": 6627086.0}, {"date": "2012-07-11", "close": 6.05, "volume": 13359199.0}, {"date": "2012-07-12", "close": 6.07, "volume": 13260134.0}, {"date": "2012-07-13", "close": 6.08, "volume": 10562595.0}, {"date": "2012-07-16", "close": 6.09, "volume": 3975513.0}, {"date": "2012-07-17", "close": 6.08, "volume": 9616338.0}, {"date": "2012-07-18", "close": 6.18, "volume": 7063426.0}, {"date": "2012-07-19", "close": 6.25, "volume": 6586145.0}, {"date": "2012-07-20", "close": 6.32, "volume": 10339130.0}, {"date": "2012-07-23", "close": 6.19, "volume": 3800633.0}, {"date": "2012-07-24", "close": 6.21, "volume": 5483514.0}, {"date": "2012-07-25", "close": 6.17, "volume": 4856814.0}, {"date": "2012-07-26", "close": 6.11, "volume": 5097618.0}, {"date": "2012-07-27", "close": 6.11, "volume": 6094520.0}, {"date": "2012-07-30", "close": 6.19, "volume": 4089105.0}, {"date": "2012-07-31", "close": 6.23, "volume": 8252758.0}, {"date": "2012-08-01", "close": 6.25, "volume": 5306976.0}, {"date": "2012-08-02", "close": 6.28, "volume": 5892401.0}, {"date": "2012-08-03", "close": 6.25, "volume": 4657497.0}, {"date": "2012-08-06", "close": 6.33, "volume": 3654490.0}, {"date": "2012-08-07", "close": 6.34, "volume": 3514475.0}, {"date": "2012-08-08", "close": 6.37, "volume": 7972611.0}, {"date": "2012-08-09", "close": 6.35, "volume": 4234653.0}, {"date": "2012-08-10", "close": 6.4, "volume": 6804987.0}, {"date": "2012-08-13", "close": 6.41, "volume": 2985907.0}, {"date": "2012-08-14", "close": 6.39, "volume": 3202725.0}, {"date": "2012-08-15", "close": 6.43, "volume": 7423002.0}, {"date": "2012-08-16", "close": 6.48, "volume": 14642794.0}, {"date": "2012-08-17", "close": 6.55, "volume": 4684587.0}, {"date": "2012-08-20", "close": 6.61, "volume": 4819973.0}, {"date": "2012-08-21", "close": 6.76, "volume": 6783918.0}, {"date": "2012-08-22", "close": 6.59, "volume": 4854479.0}, {"date": "2012-08-23", "close": 6.62, "volume": 6145793.0}, {"date": "2012-08-24", "close": 6.63, "volume": 3772829.0}, {"date": "2012-08-27", "close": 6.73, "volume": 4736177.0}, {"date": "2012-08-28", "close": 6.77, "volume": 5129174.0}, {"date": "2012-08-29", "close": 6.88, "volume": 5577529.0}, {"date": "2012-08-30", "close": 6.88, "volume": 5230088.0}, {"date": "2012-08-31", "close": 6.81, "volume": 5828812.0}, {"date": "2012-09-03", "close": 6.94, "volume": 3466814.0}, {"date": "2012-09-04", "close": 6.84, "volume": 3696706.0}, {"date": "2012-09-05", "close": 6.82, "volume": 3678710.0}, {"date": "2012-09-06", "close": 6.91, "volume": 6649390.0}, {"date": "2012-09-07", "close": 6.95, "volume": 8639268.0}, {"date": "2012-09-10", "close": 6.99, "volume": 5764460.0}, {"date": "2012-09-11", "close": 6.99, "volume": 5259737.0}, {"date": "2012-09-12", "close": 6.91, "volume": 5169277.0}, {"date": "2012-09-13", "close": 6.82, "volume": 4128899.0}, {"date": "2012-09-14", "close": 7.05, "volume": 4861512.0}, {"date": "2012-09-17", "close": 6.75, "volume": 6679806.0}, {"date": "2012-09-18", "close": 6.78, "volume": 5199566.0}, {"date": "2012-09-19", "close": 6.77, "volume": 10331557.0}, {"date": "2012-09-20", "close": 6.7, "volume": 6800143.0}, {"date": "2012-09-21", "close": 6.77, "volume": 7182331.0}, {"date": "2012-09-24", "close": 6.74, "volume": 5498663.0}, {"date": "2012-09-25", "close": 6.84, "volume": 5857360.0}, {"date": "2012-09-26", "close": 6.85, "volume": 4353768.0}, {"date": "2012-09-27", "close": 6.89, "volume": 3992947.0}, {"date": "2012-09-28", "close": 7.02, "volume": 4839553.0}, {"date": "2012-10-01", "close": 6.93, "volume": 2528781.0}, {"date": "2012-10-02", "close": 7.0, "volume": 3501474.0}, {"date": "2012-10-03", "close": 7.01, "volume": 2078300.0}, {"date": "2012-10-04", "close": 6.96, "volume": 1978926.0}, {"date": "2012-10-05", "close": 7.03, "volume": 1473316.0}, {"date": "2012-10-08", "close": 7.09, "volume": 2072554.0}, {"date": "2012-10-09", "close": 7.18, "volume": 4040683.0}, {"date": "2012-10-10", "close": 7.15, "volume": 3678877.0}, {"date": "2012-10-11", "close": 7.15, "volume": 4882496.0}, {"date": "2012-10-12", "close": 7.02, "volume": 5137691.0}, {"date": "2012-10-15", "close": 7.03, "volume": 2305552.0}, {"date": "2012-10-16", "close": 7.05, "volume": 2870316.0}, {"date": "2012-10-17", "close": 7.15, "volume": 3957374.0}, {"date": "2012-10-18", "close": 7.26, "volume": 5732574.0}, {"date": "2012-10-19", "close": 7.21, "volume": 4529440.0}, {"date": "2012-10-22", "close": 7.15, "volume": 4366006.0}, {"date": "2012-10-23", "close": 7.14, "volume": 3499699.0}, {"date": "2012-10-24", "close": 7.11, "volume": 3487317.0}, {"date": "2012-10-25", "close": 7.14, "volume": 4818774.0}, {"date": "2012-10-26", "close": 7.13, "volume": 4997522.0}, {"date": "2012-10-29", "close": 7.19, "volume": 4514971.0}, {"date": "2012-10-30", "close": 7.2, "volume": 2508219.0}, {"date": "2012-10-31", "close": 7.26, "volume": 5482257.0}, {"date": "2012-11-01", "close": 7.13, "volume": 3739216.0}, {"date": "2012-11-02", "close": 7.07, "volume": 3498745.0}, {"date": "2012-11-05", "close": 7.04, "volume": 3768069.0}, {"date": "2012-11-06", "close": 7.1, "volume": 3340244.0}, {"date": "2012-11-07", "close": 7.1, "volume": 4679391.0}, {"date": "2012-11-08", "close": 7.07, "volume": 3304925.0}, {"date": "2012-11-09", "close": 7.1, "volume": 2346576.0}, {"date": "2012-11-12", "close": 7.08, "volume": 2776212.0}, {"date": "2012-11-13", "close": 6.99, "volume": 3495561.0}, {"date": "2012-11-14", "close": 6.95, "volume": 3043420.0}, {"date": "2012-11-15", "close": 6.88, "volume": 3757527.0}, {"date": "2012-11-16", "close": 7.0, "volume": 6028464.0}, {"date": "2012-11-19", "close": 7.03, "volume": 2772863.0}, {"date": "2012-11-20", "close": 7.05, "volume": 2193789.0}, {"date": "2012-11-21", "close": 7.0, "volume": 2082978.0}, {"date": "2012-11-22", "close": 7.1, "volume": 2392462.0}, {"date": "2012-11-23", "close": 7.13, "volume": 1791095.0}, {"date": "2012-11-26", "close": 7.14, "volume": 1582068.0}, {"date": "2012-11-27", "close": 7.2, "volume": 3838735.0}, {"date": "2012-11-28", "close": 7.21, "volume": 3790414.0}, {"date": "2012-11-29", "close": 7.24, "volume": 5096468.0}, {"date": "2012-11-30", "close": 7.24, "volume": 5596845.0}, {"date": "2012-12-03", "close": 7.28, "volume": 2763723.0}, {"date": "2012-12-04", "close": 7.22, "volume": 2823799.0}, {"date": "2012-12-05", "close": 7.21, "volume": 3463626.0}, {"date": "2012-12-06", "close": 7.2, "volume": 4709907.0}, {"date": "2012-12-07", "close": 7.44, "volume": 4783037.0}, {"date": "2012-12-10", "close": 7.27, "volume": 6143912.0}, {"date": "2012-12-11", "close": 7.27, "volume": 3833707.0}, {"date": "2012-12-12", "close": 7.25, "volume": 5043726.0}, {"date": "2012-12-13", "close": 7.31, "volume": 5425152.0}, {"date": "2012-12-14", "close": 7.35, "volume": 3001093.0}, {"date": "2012-12-17", "close": 7.34, "volume": 1341950.0}, {"date": "2012-12-18", "close": 7.3, "volume": 3507020.0}, {"date": "2012-12-19", "close": 7.35, "volume": 5003776.0}, {"date": "2012-12-20", "close": 7.39, "volume": 6389371.0}, {"date": "2012-12-21", "close": 7.48, "volume": 5971627.0}, {"date": "2012-12-24", "close": 7.48, "volume": 1345759.0}, {"date": "2012-12-27", "close": 7.54, "volume": 1723010.0}, {"date": "2012-12-28", "close": 7.56, "volume": 1196464.0}, {"date": "2012-12-31", "close": 7.51, "volume": 1145767.0}, {"date": "2013-01-02", "close": 7.59, "volume": 1368926.0}, {"date": "2013-01-03", "close": 7.69, "volume": 1688438.0}, {"date": "2013-01-04", "close": 7.69, "volume": 2299689.0}, {"date": "2013-01-07", "close": 7.68, "volume": 3571786.0}, {"date": "2013-01-08", "close": 7.67, "volume": 5415115.0}, {"date": "2013-01-09", "close": 7.84, "volume": 4258728.0}, {"date": "2013-01-10", "close": 7.9, "volume": 3949846.0}, {"date": "2013-01-11", "close": 7.8, "volume": 2585457.0}, {"date": "2013-01-14", "close": 7.74, "volume": 3792950.0}, {"date": "2013-01-15", "close": 7.69, "volume": 3315556.0}, {"date": "2013-01-16", "close": 7.68, "volume": 4873071.0}, {"date": "2013-01-17", "close": 7.69, "volume": 4529190.0}, {"date": "2013-01-18", "close": 7.82, "volume": 3208297.0}, {"date": "2013-01-21", "close": 7.8, "volume": 2761317.0}, {"date": "2013-01-22", "close": 8.0, "volume": 5294015.0}, {"date": "2013-01-23", "close": 7.9, "volume": 5723563.0}, {"date": "2013-01-24", "close": 7.82, "volume": 3905236.0}, {"date": "2013-01-25", "close": 8.01, "volume": 4347981.0}, {"date": "2013-01-29", "close": 8.17, "volume": 6117498.0}, {"date": "2013-01-30", "close": 8.13, "volume": 3012275.0}, {"date": "2013-01-31", "close": 8.11, "volume": 3836672.0}, {"date": "2013-02-01", "close": 8.13, "volume": 1354369.0}, {"date": "2013-02-04", "close": 8.17, "volume": 2498925.0}, {"date": "2013-02-05", "close": 8.02, "volume": 4922081.0}, {"date": "2013-02-06", "close": 8.09, "volume": 4063973.0}, {"date": "2013-02-07", "close": 8.05, "volume": 2373213.0}, {"date": "2013-02-08", "close": 8.05, "volume": 4076938.0}, {"date": "2013-02-11", "close": 8.05, "volume": 2294947.0}, {"date": "2013-02-12", "close": 8.15, "volume": 2354302.0}, {"date": "2013-02-13", "close": 8.22, "volume": 2694474.0}, {"date": "2013-02-14", "close": 8.25, "volume": 2748039.0}, {"date": "2013-02-15", "close": 8.29, "volume": 1798833.0}, {"date": "2013-02-18", "close": 8.36, "volume": 4744131.0}, {"date": "2013-02-19", "close": 8.5, "volume": 2926285.0}, {"date": "2013-02-20", "close": 8.51, "volume": 3383285.0}, {"date": "2013-02-21", "close": 8.59, "volume": 7065728.0}, {"date": "2013-02-22", "close": 8.62, "volume": 5661928.0}, {"date": "2013-02-25", "close": 8.6, "volume": 5528693.0}, {"date": "2013-02-26", "close": 8.48, "volume": 4903946.0}, {"date": "2013-02-27", "close": 8.57, "volume": 4323448.0}, {"date": "2013-02-28", "close": 8.75, "volume": 5438978.0}, {"date": "2013-03-01", "close": 8.81, "volume": 4495620.0}, {"date": "2013-03-04", "close": 8.45, "volume": 6308240.0}, {"date": "2013-03-05", "close": 8.46, "volume": 5523661.0}, {"date": "2013-03-06", "close": 8.45, "volume": 7499498.0}, {"date": "2013-03-07", "close": 8.51, "volume": 5619771.0}, {"date": "2013-03-08", "close": 8.55, "volume": 4790416.0}, {"date": "2013-03-11", "close": 8.62, "volume": 6252425.0}, {"date": "2013-03-12", "close": 8.52, "volume": 4321888.0}, {"date": "2013-03-13", "close": 8.59, "volume": 7367557.0}, {"date": "2013-03-14", "close": 8.41, "volume": 7241856.0}, {"date": "2013-03-15", "close": 8.7, "volume": 8777109.0}, {"date": "2013-03-18", "close": 8.53, "volume": 4242182.0}, {"date": "2013-03-19", "close": 8.32, "volume": 7319889.0}, {"date": "2013-03-20", "close": 8.34, "volume": 3841896.0}, {"date": "2013-03-21", "close": 8.22, "volume": 10917108.0}, {"date": "2013-03-22", "close": 8.24, "volume": 5325231.0}, {"date": "2013-03-25", "close": 8.27, "volume": 3692176.0}, {"date": "2013-03-26", "close": 8.2, "volume": 3165546.0}, {"date": "2013-03-27", "close": 8.44, "volume": 3964787.0}, {"date": "2013-03-28", "close": 8.47, "volume": 5987745.0}, {"date": "2013-04-02", "close": 8.43, "volume": 2787720.0}, {"date": "2013-04-03", "close": 8.26, "volume": 4973510.0}, {"date": "2013-04-04", "close": 8.17, "volume": 3035058.0}, {"date": "2013-04-05", "close": 8.35, "volume": 4138824.0}, {"date": "2013-04-08", "close": 8.27, "volume": 4763835.0}, {"date": "2013-04-09", "close": 8.36, "volume": 2865943.0}, {"date": "2013-04-10", "close": 8.33, "volume": 2605387.0}, {"date": "2013-04-11", "close": 8.4, "volume": 3046876.0}, {"date": "2013-04-12", "close": 8.29, "volume": 2543708.0}, {"date": "2013-04-15", "close": 8.18, "volume": 3648827.0}, {"date": "2013-04-16", "close": 8.28, "volume": 4139358.0}, {"date": "2013-04-17", "close": 8.47, "volume": 6880848.0}, {"date": "2013-04-18", "close": 8.25, "volume": 3637774.0}, {"date": "2013-04-19", "close": 8.38, "volume": 4360214.0}, {"date": "2013-04-22", "close": 8.39, "volume": 1631222.0}, {"date": "2013-04-23", "close": 8.65, "volume": 5978191.0}, {"date": "2013-04-24", "close": 8.8, "volume": 3558658.0}, {"date": "2013-04-26", "close": 8.71, "volume": 4972992.0}, {"date": "2013-04-29", "close": 8.68, "volume": 1826695.0}, {"date": "2013-04-30", "close": 8.72, "volume": 4225944.0}, {"date": "2013-05-01", "close": 8.73, "volume": 3332988.0}, {"date": "2013-05-02", "close": 8.55, "volume": 2438974.0}, {"date": "2013-05-03", "close": 8.58, "volume": 1242102.0}, {"date": "2013-05-06", "close": 8.65, "volume": 3576216.0}, {"date": "2013-05-07", "close": 8.59, "volume": 3314885.0}, {"date": "2013-05-08", "close": 8.89, "volume": 3439774.0}, {"date": "2013-05-09", "close": 8.78, "volume": 2797278.0}, {"date": "2013-05-10", "close": 9.05, "volume": 4140127.0}, {"date": "2013-05-13", "close": 9.09, "volume": 2713744.0}, {"date": "2013-05-14", "close": 9.37, "volume": 5532998.0}, {"date": "2013-05-15", "close": 9.29, "volume": 9135396.0}, {"date": "2013-05-16", "close": 9.18, "volume": 6425441.0}, {"date": "2013-05-17", "close": 9.17, "volume": 4538319.0}, {"date": "2013-05-20", "close": 9.22, "volume": 3676489.0}, {"date": "2013-05-21", "close": 9.25, "volume": 4967242.0}, {"date": "2013-05-22", "close": 9.22, "volume": 5497133.0}, {"date": "2013-05-23", "close": 9.5, "volume": 7809749.0}, {"date": "2013-05-24", "close": 9.17, "volume": 7010577.0}, {"date": "2013-05-27", "close": 9.06, "volume": 2829412.0}, {"date": "2013-05-28", "close": 9.07, "volume": 3479273.0}, {"date": "2013-05-29", "close": 9.34, "volume": 5530366.0}, {"date": "2013-05-30", "close": 9.3, "volume": 3665145.0}, {"date": "2013-05-31", "close": 9.16, "volume": 5391912.0}, {"date": "2013-06-03", "close": 9.06, "volume": 3242344.0}, {"date": "2013-06-04", "close": 9.04, "volume": 3118769.0}, {"date": "2013-06-05", "close": 9.3, "volume": 5857567.0}, {"date": "2013-06-06", "close": 9.11, "volume": 6779619.0}, {"date": "2013-06-07", "close": 9.01, "volume": 5056299.0}, {"date": "2013-06-11", "close": 8.97, "volume": 6253987.0}, {"date": "2013-06-12", "close": 9.23, "volume": 6680314.0}, {"date": "2013-06-13", "close": 9.08, "volume": 7109684.0}, {"date": "2013-06-14", "close": 9.25, "volume": 6100104.0}, {"date": "2013-06-17", "close": 9.33, "volume": 10015256.0}, {"date": "2013-06-18", "close": 9.11, "volume": 4646975.0}, {"date": "2013-06-19", "close": 9.15, "volume": 6095596.0}, {"date": "2013-06-20", "close": 8.99, "volume": 11813478.0}, {"date": "2013-06-21", "close": 9.08, "volume": 4451332.0}, {"date": "2013-06-24", "close": 8.97, "volume": 8067097.0}, {"date": "2013-06-25", "close": 8.91, "volume": 6139911.0}, {"date": "2013-06-26", "close": 9.09, "volume": 6807192.0}, {"date": "2013-06-27", "close": 9.31, "volume": 5178086.0}, {"date": "2013-06-28", "close": 9.34, "volume": 7880829.0}, {"date": "2013-07-01", "close": 9.08, "volume": 4381783.0}, {"date": "2013-07-02", "close": 9.35, "volume": 7908026.0}, {"date": "2013-07-03", "close": 9.27, "volume": 4436500.0}, {"date": "2013-07-04", "close": 9.31, "volume": 2948097.0}, {"date": "2013-07-05", "close": 9.33, "volume": 2797558.0}, {"date": "2013-07-08", "close": 9.23, "volume": 4628080.0}, {"date": "2013-07-09", "close": 9.31, "volume": 5175980.0}, {"date": "2013-07-10", "close": 9.46, "volume": 5849565.0}, {"date": "2013-07-11", "close": 9.37, "volume": 5101185.0}, {"date": "2013-07-12", "close": 9.39, "volume": 4832297.0}, {"date": "2013-07-15", "close": 9.35, "volume": 2685269.0}, {"date": "2013-07-16", "close": 9.26, "volume": 3875194.0}, {"date": "2013-07-17", "close": 9.33, "volume": 3971973.0}, {"date": "2013-07-18", "close": 9.15, "volume": 4066084.0}, {"date": "2013-07-19", "close": 9.0, "volume": 6943216.0}, {"date": "2013-07-22", "close": 9.0, "volume": 3706955.0}, {"date": "2013-07-23", "close": 9.07, "volume": 3999730.0}, {"date": "2013-07-24", "close": 8.94, "volume": 11879037.0}, {"date": "2013-07-25", "close": 9.08, "volume": 13638708.0}, {"date": "2013-07-26", "close": 9.14, "volume": 4291360.0}, {"date": "2013-07-29", "close": 9.08, "volume": 1997799.0}, {"date": "2013-07-30", "close": 9.1, "volume": 9236370.0}, {"date": "2013-07-31", "close": 9.08, "volume": 4483646.0}, {"date": "2013-08-01", "close": 9.3, "volume": 4695588.0}, {"date": "2013-08-02", "close": 9.37, "volume": 4464392.0}, {"date": "2013-08-05", "close": 9.32, "volume": 1696829.0}, {"date": "2013-08-06", "close": 9.4, "volume": 4122806.0}, {"date": "2013-08-07", "close": 9.15, "volume": 4255186.0}, {"date": "2013-08-08", "close": 9.22, "volume": 2755451.0}, {"date": "2013-08-09", "close": 9.05, "volume": 3711918.0}, {"date": "2013-08-12", "close": 9.15, "volume": 2028121.0}, {"date": "2013-08-13", "close": 9.1, "volume": 3998073.0}, {"date": "2013-08-14", "close": 9.29, "volume": 3722317.0}, {"date": "2013-08-15", "close": 9.21, "volume": 2574908.0}, {"date": "2013-08-16", "close": 9.13, "volume": 3142800.0}, {"date": "2013-08-19", "close": 9.27, "volume": 1776360.0}, {"date": "2013-08-20", "close": 9.11, "volume": 2444087.0}, {"date": "2013-08-21", "close": 9.18, "volume": 1871161.0}, {"date": "2013-08-22", "close": 8.7, "volume": 13532601.0}, {"date": "2013-08-23", "close": 8.79, "volume": 9483119.0}, {"date": "2013-08-26", "close": 8.64, "volume": 9707056.0}, {"date": "2013-08-27", "close": 8.65, "volume": 6756647.0}, {"date": "2013-08-28", "close": 8.6, "volume": 5455920.0}, {"date": "2013-08-29", "close": 8.75, "volume": 6509559.0}, {"date": "2013-08-30", "close": 8.8, "volume": 7174961.0}, {"date": "2013-09-02", "close": 8.83, "volume": 3631834.0}, {"date": "2013-09-03", "close": 8.79, "volume": 5906567.0}, {"date": "2013-09-04", "close": 8.9, "volume": 8959928.0}, {"date": "2013-09-05", "close": 8.96, "volume": 5503296.0}, {"date": "2013-09-06", "close": 8.95, "volume": 5371267.0}, {"date": "2013-09-09", "close": 8.76, "volume": 4055553.0}, {"date": "2013-09-10", "close": 8.7, "volume": 3688936.0}, {"date": "2013-09-11", "close": 8.78, "volume": 5108489.0}, {"date": "2013-09-12", "close": 8.89, "volume": 5755996.0}, {"date": "2013-09-13", "close": 8.87, "volume": 6912612.0}, {"date": "2013-09-16", "close": 8.93, "volume": 2348148.0}, {"date": "2013-09-17", "close": 8.9, "volume": 3623012.0}, {"date": "2013-09-18", "close": 8.91, "volume": 4014565.0}, {"date": "2013-09-19", "close": 8.97, "volume": 7985099.0}, {"date": "2013-09-20", "close": 8.97, "volume": 6310535.0}, {"date": "2013-09-23", "close": 8.91, "volume": 3630021.0}, {"date": "2013-09-24", "close": 8.91, "volume": 3450893.0}, {"date": "2013-09-25", "close": 9.06, "volume": 5232350.0}, {"date": "2013-09-26", "close": 9.07, "volume": 5342688.0}, {"date": "2013-09-27", "close": 9.21, "volume": 5419482.0}, {"date": "2013-09-30", "close": 9.11, "volume": 4644338.0}, {"date": "2013-10-01", "close": 9.32, "volume": 4983136.0}, {"date": "2013-10-02", "close": 9.27, "volume": 5022280.0}, {"date": "2013-10-03", "close": 9.16, "volume": 3314083.0}, {"date": "2013-10-04", "close": 9.15, "volume": 3283664.0}, {"date": "2013-10-07", "close": 9.09, "volume": 2374279.0}, {"date": "2013-10-08", "close": 9.03, "volume": 4569417.0}, {"date": "2013-10-09", "close": 9.05, "volume": 3041084.0}, {"date": "2013-10-10", "close": 9.02, "volume": 5368852.0}, {"date": "2013-10-11", "close": 9.19, "volume": 5297748.0}, {"date": "2013-10-14", "close": 9.14, "volume": 1838087.0}, {"date": "2013-10-15", "close": 9.29, "volume": 3081495.0}, {"date": "2013-10-16", "close": 9.38, "volume": 5984088.0}, {"date": "2013-10-17", "close": 9.48, "volume": 6303347.0}, {"date": "2013-10-18", "close": 9.53, "volume": 5581256.0}, {"date": "2013-10-21", "close": 9.61, "volume": 3090717.0}, {"date": "2013-10-22", "close": 9.58, "volume": 6353741.0}, {"date": "2013-10-23", "close": 9.48, "volume": 8300422.0}, {"date": "2013-10-24", "close": 9.45, "volume": 5925805.0}, {"date": "2013-10-25", "close": 9.46, "volume": 4693916.0}, {"date": "2013-10-28", "close": 9.64, "volume": 6904260.0}, {"date": "2013-10-29", "close": 9.37, "volume": 5376249.0}, {"date": "2013-10-30", "close": 9.24, "volume": 6770619.0}, {"date": "2013-10-31", "close": 9.3, "volume": 4442639.0}, {"date": "2013-11-01", "close": 9.19, "volume": 2474118.0}, {"date": "2013-11-04", "close": 9.15, "volume": 2638839.0}, {"date": "2013-11-05", "close": 9.28, "volume": 2054483.0}, {"date": "2013-11-06", "close": 9.22, "volume": 3047773.0}, {"date": "2013-11-07", "close": 9.25, "volume": 4354471.0}, {"date": "2013-11-08", "close": 9.33, "volume": 2075517.0}, {"date": "2013-11-11", "close": 9.22, "volume": 3661933.0}, {"date": "2013-11-12", "close": 9.19, "volume": 3525774.0}, {"date": "2013-11-13", "close": 9.14, "volume": 2572914.0}, {"date": "2013-11-14", "close": 9.25, "volume": 2500829.0}, {"date": "2013-11-15", "close": 9.34, "volume": 2504809.0}, {"date": "2013-11-18", "close": 9.3, "volume": 1975755.0}, {"date": "2013-11-19", "close": 9.23, "volume": 2690058.0}, {"date": "2013-11-20", "close": 9.3, "volume": 3963137.0}, {"date": "2013-11-21", "close": 9.38, "volume": 5053077.0}, {"date": "2013-11-22", "close": 9.71, "volume": 5590838.0}, {"date": "2013-11-25", "close": 9.63, "volume": 3491611.0}, {"date": "2013-11-26", "close": 9.55, "volume": 3837408.0}, {"date": "2013-11-27", "close": 9.58, "volume": 3006817.0}, {"date": "2013-11-28", "close": 9.62, "volume": 4453539.0}, {"date": "2013-11-29", "close": 9.51, "volume": 3580065.0}, {"date": "2013-12-02", "close": 9.44, "volume": 3507125.0}, {"date": "2013-12-03", "close": 9.38, "volume": 2825086.0}, {"date": "2013-12-04", "close": 9.51, "volume": 2486627.0}, {"date": "2013-12-05", "close": 9.42, "volume": 5073884.0}, {"date": "2013-12-06", "close": 9.38, "volume": 1901691.0}, {"date": "2013-12-09", "close": 9.28, "volume": 4763303.0}, {"date": "2013-12-10", "close": 8.86, "volume": 8095406.0}, {"date": "2013-12-11", "close": 8.8, "volume": 5428204.0}, {"date": "2013-12-12", "close": 8.57, "volume": 6143638.0}, {"date": "2013-12-13", "close": 8.63, "volume": 4929905.0}, {"date": "2013-12-16", "close": 8.61, "volume": 3381580.0}, {"date": "2013-12-17", "close": 8.61, "volume": 3321945.0}, {"date": "2013-12-18", "close": 8.55, "volume": 4174290.0}, {"date": "2013-12-19", "close": 8.84, "volume": 5550475.0}, {"date": "2013-12-20", "close": 9.07, "volume": 10446600.0}, {"date": "2013-12-23", "close": 9.11, "volume": 2003372.0}, {"date": "2013-12-24", "close": 9.21, "volume": 1134771.0}, {"date": "2013-12-27", "close": 9.18, "volume": 902922.0}, {"date": "2013-12-30", "close": 9.18, "volume": 1418589.0}, {"date": "2013-12-31", "close": 9.15, "volume": 1459687.0}, {"date": "2014-01-02", "close": 9.19, "volume": 1313763.0}, {"date": "2014-01-03", "close": 9.16, "volume": 1577556.0}, {"date": "2014-01-06", "close": 9.11, "volume": 1132516.0}, {"date": "2014-01-07", "close": 9.06, "volume": 1890008.0}, {"date": "2014-01-08", "close": 9.14, "volume": 2512259.0}, {"date": "2014-01-09", "close": 9.15, "volume": 1471846.0}, {"date": "2014-01-10", "close": 9.1, "volume": 1489569.0}, {"date": "2014-01-13", "close": 9.07, "volume": 1309644.0}, {"date": "2014-01-14", "close": 8.89, "volume": 2783822.0}, {"date": "2014-01-15", "close": 8.82, "volume": 3285264.0}, {"date": "2014-01-16", "close": 8.93, "volume": 3429469.0}, {"date": "2014-01-17", "close": 8.86, "volume": 4376467.0}, {"date": "2014-01-20", "close": 8.9, "volume": 3132816.0}, {"date": "2014-01-21", "close": 9.06, "volume": 2976203.0}, {"date": "2014-01-22", "close": 9.04, "volume": 3920741.0}, {"date": "2014-01-23", "close": 9.01, "volume": 5225392.0}, {"date": "2014-01-24", "close": 9.13, "volume": 5552031.0}, {"date": "2014-01-28", "close": 9.14, "volume": 6253963.0}, {"date": "2014-01-29", "close": 9.21, "volume": 4640682.0}, {"date": "2014-01-30", "close": 9.11, "volume": 4156186.0}, {"date": "2014-01-31", "close": 9.01, "volume": 3225005.0}, {"date": "2014-02-03", "close": 9.02, "volume": 5296488.0}, {"date": "2014-02-04", "close": 8.75, "volume": 7875609.0}, {"date": "2014-02-05", "close": 8.67, "volume": 5247779.0}, {"date": "2014-02-06", "close": 8.8, "volume": 5857368.0}, {"date": "2014-02-07", "close": 8.68, "volume": 6064913.0}, {"date": "2014-02-10", "close": 8.75, "volume": 3478955.0}, {"date": "2014-02-11", "close": 8.73, "volume": 3893235.0}, {"date": "2014-02-12", "close": 8.9, "volume": 7549358.0}, {"date": "2014-02-13", "close": 8.8, "volume": 2568549.0}, {"date": "2014-02-14", "close": 8.79, "volume": 4775616.0}, {"date": "2014-02-17", "close": 8.88, "volume": 3561886.0}, {"date": "2014-02-18", "close": 8.83, "volume": 6705983.0}, {"date": "2014-02-19", "close": 9.05, "volume": 7755866.0}, {"date": "2014-02-20", "close": 9.19, "volume": 6379919.0}, {"date": "2014-02-21", "close": 9.26, "volume": 6249141.0}, {"date": "2014-02-24", "close": 9.33, "volume": 5403577.0}, {"date": "2014-02-25", "close": 9.35, "volume": 3776876.0}, {"date": "2014-02-26", "close": 9.48, "volume": 6128180.0}, {"date": "2014-02-27", "close": 9.44, "volume": 4997716.0}, {"date": "2014-02-28", "close": 9.37, "volume": 5856737.0}, {"date": "2014-03-03", "close": 9.41, "volume": 3041988.0}, {"date": "2014-03-04", "close": 9.47, "volume": 3300910.0}, {"date": "2014-03-05", "close": 9.64, "volume": 5239508.0}, {"date": "2014-03-06", "close": 9.7, "volume": 3652041.0}, {"date": "2014-03-07", "close": 9.67, "volume": 8973445.0}, {"date": "2014-03-10", "close": 9.7, "volume": 6454839.0}, {"date": "2014-03-11", "close": 9.63, "volume": 3636993.0}, {"date": "2014-03-12", "close": 9.47, "volume": 3861753.0}, {"date": "2014-03-13", "close": 9.5, "volume": 2820010.0}, {"date": "2014-03-14", "close": 9.41, "volume": 2844750.0}, {"date": "2014-03-17", "close": 9.4, "volume": 2783072.0}, {"date": "2014-03-18", "close": 9.49, "volume": 4286775.0}, {"date": "2014-03-19", "close": 9.55, "volume": 4437590.0}, {"date": "2014-03-20", "close": 9.36, "volume": 6500144.0}, {"date": "2014-03-21", "close": 9.47, "volume": 3662243.0}, {"date": "2014-03-24", "close": 9.4, "volume": 2565418.0}, {"date": "2014-03-25", "close": 9.44, "volume": 3932277.0}, {"date": "2014-03-26", "close": 9.46, "volume": 3880604.0}, {"date": "2014-03-27", "close": 9.34, "volume": 2876370.0}, {"date": "2014-03-28", "close": 9.32, "volume": 3441086.0}, {"date": "2014-03-31", "close": 9.26, "volume": 4000908.0}, {"date": "2014-04-01", "close": 9.27, "volume": 5762070.0}, {"date": "2014-04-02", "close": 9.27, "volume": 3027640.0}, {"date": "2014-04-03", "close": 9.33, "volume": 2488102.0}, {"date": "2014-04-04", "close": 9.4, "volume": 3570095.0}, {"date": "2014-04-07", "close": 9.33, "volume": 2073458.0}, {"date": "2014-04-08", "close": 9.26, "volume": 2141121.0}, {"date": "2014-04-09", "close": 9.42, "volume": 3941261.0}, {"date": "2014-04-10", "close": 9.36, "volume": 2953983.0}, {"date": "2014-04-11", "close": 9.26, "volume": 2531844.0}, {"date": "2014-04-14", "close": 9.11, "volume": 2823700.0}, {"date": "2014-04-15", "close": 9.24, "volume": 2533005.0}, {"date": "2014-04-16", "close": 9.37, "volume": 3087709.0}, {"date": "2014-04-17", "close": 9.34, "volume": 2775705.0}, {"date": "2014-04-22", "close": 9.4, "volume": 2003333.0}, {"date": "2014-04-23", "close": 9.46, "volume": 2755379.0}, {"date": "2014-04-24", "close": 9.47, "volume": 3554065.0}, {"date": "2014-04-28", "close": 9.57, "volume": 2948791.0}, {"date": "2014-04-29", "close": 9.55, "volume": 4290396.0}, {"date": "2014-04-30", "close": 9.43, "volume": 3990286.0}, {"date": "2014-05-01", "close": 9.47, "volume": 2480511.0}, {"date": "2014-05-02", "close": 9.5, "volume": 1697763.0}, {"date": "2014-05-05", "close": 9.52, "volume": 1435202.0}, {"date": "2014-05-06", "close": 9.5, "volume": 1966338.0}, {"date": "2014-05-07", "close": 9.47, "volume": 1799794.0}, {"date": "2014-05-08", "close": 9.53, "volume": 1621636.0}, {"date": "2014-05-09", "close": 9.53, "volume": 1274535.0}, {"date": "2014-05-12", "close": 9.54, "volume": 761962.0}, {"date": "2014-05-13", "close": 9.67, "volume": 2259907.0}, {"date": "2014-05-14", "close": 9.7, "volume": 1716716.0}, {"date": "2014-05-15", "close": 9.77, "volume": 2614062.0}, {"date": "2014-05-16", "close": 9.78, "volume": 4075476.0}, {"date": "2014-05-19", "close": 9.67, "volume": 3519023.0}, {"date": "2014-05-20", "close": 9.61, "volume": 1945721.0}, {"date": "2014-05-21", "close": 9.6, "volume": 2493573.0}, {"date": "2014-05-22", "close": 9.71, "volume": 1853667.0}, {"date": "2014-05-23", "close": 9.67, "volume": 1653084.0}, {"date": "2014-05-26", "close": 9.72, "volume": 1581317.0}, {"date": "2014-05-27", "close": 9.68, "volume": 2182140.0}, {"date": "2014-05-28", "close": 9.64, "volume": 2729014.0}, {"date": "2014-05-29", "close": 9.61, "volume": 3010224.0}, {"date": "2014-05-30", "close": 9.62, "volume": 5016664.0}, {"date": "2014-06-02", "close": 9.68, "volume": 2885021.0}, {"date": "2014-06-03", "close": 9.68, "volume": 3466543.0}, {"date": "2014-06-04", "close": 9.4, "volume": 5473136.0}, {"date": "2014-06-05", "close": 9.4, "volume": 2825264.0}, {"date": "2014-06-06", "close": 9.51, "volume": 2751222.0}, {"date": "2014-06-10", "close": 9.46, "volume": 1969014.0}, {"date": "2014-06-11", "close": 9.36, "volume": 2289201.0}, {"date": "2014-06-12", "close": 9.32, "volume": 2429866.0}, {"date": "2014-06-13", "close": 9.24, "volume": 4743005.0}, {"date": "2014-06-16", "close": 9.17, "volume": 3101688.0}, {"date": "2014-06-17", "close": 9.03, "volume": 5826971.0}, {"date": "2014-06-18", "close": 9.0, "volume": 7926569.0}, {"date": "2014-06-19", "close": 9.14, "volume": 8517737.0}, {"date": "2014-06-20", "close": 9.03, "volume": 4315815.0}, {"date": "2014-06-23", "close": 9.06, "volume": 3973402.0}, {"date": "2014-06-24", "close": 9.02, "volume": 2169794.0}, {"date": "2014-06-25", "close": 9.04, "volume": 5233373.0}, {"date": "2014-06-26", "close": 9.21, "volume": 4308266.0}, {"date": "2014-06-27", "close": 9.21, "volume": 4175879.0}, {"date": "2014-06-30", "close": 9.19, "volume": 5318810.0}, {"date": "2014-07-01", "close": 9.21, "volume": 3676757.0}, {"date": "2014-07-02", "close": 9.32, "volume": 3511087.0}, {"date": "2014-07-03", "close": 9.33, "volume": 2191586.0}, {"date": "2014-07-04", "close": 9.37, "volume": 1179801.0}, {"date": "2014-07-07", "close": 9.3, "volume": 1478992.0}, {"date": "2014-07-08", "close": 9.33, "volume": 2639275.0}, {"date": "2014-07-09", "close": 9.14, "volume": 6267474.0}, {"date": "2014-07-10", "close": 9.1, "volume": 4355424.0}, {"date": "2014-07-11", "close": 9.16, "volume": 3591865.0}, {"date": "2014-07-14", "close": 9.18, "volume": 3054540.0}, {"date": "2014-07-15", "close": 9.16, "volume": 2432023.0}, {"date": "2014-07-16", "close": 9.15, "volume": 2594024.0}, {"date": "2014-07-17", "close": 9.22, "volume": 3973340.0}, {"date": "2014-07-18", "close": 9.3, "volume": 3125413.0}, {"date": "2014-07-21", "close": 9.3, "volume": 1701625.0}, {"date": "2014-07-22", "close": 9.28, "volume": 2655786.0}, {"date": "2014-07-23", "close": 9.37, "volume": 2866853.0}, {"date": "2014-07-24", "close": 9.39, "volume": 2811424.0}, {"date": "2014-07-25", "close": 9.43, "volume": 2658794.0}, {"date": "2014-07-28", "close": 9.32, "volume": 5876607.0}, {"date": "2014-07-29", "close": 9.25, "volume": 3745148.0}, {"date": "2014-07-30", "close": 9.29, "volume": 3070036.0}, {"date": "2014-07-31", "close": 9.43, "volume": 7105318.0}, {"date": "2014-08-01", "close": 9.27, "volume": 3836569.0}, {"date": "2014-08-04", "close": 9.23, "volume": 1456770.0}, {"date": "2014-08-05", "close": 9.12, "volume": 3759730.0}, {"date": "2014-08-06", "close": 9.14, "volume": 2164699.0}, {"date": "2014-08-07", "close": 9.12, "volume": 4052425.0}, {"date": "2014-08-08", "close": 9.04, "volume": 3134593.0}, {"date": "2014-08-11", "close": 9.16, "volume": 3716151.0}, {"date": "2014-08-12", "close": 9.19, "volume": 3393447.0}, {"date": "2014-08-13", "close": 9.1, "volume": 2951158.0}, {"date": "2014-08-14", "close": 9.17, "volume": 3606934.0}, {"date": "2014-08-15", "close": 9.15, "volume": 3529736.0}, {"date": "2014-08-18", "close": 9.32, "volume": 3517447.0}, {"date": "2014-08-19", "close": 9.44, "volume": 3676623.0}, {"date": "2014-08-20", "close": 9.33, "volume": 4431350.0}, {"date": "2014-08-21", "close": 9.26, "volume": 6959579.0}, {"date": "2014-08-22", "close": 9.36, "volume": 5655823.0}, {"date": "2014-08-25", "close": 9.4, "volume": 3214999.0}, {"date": "2014-08-26", "close": 9.32, "volume": 2887917.0}, {"date": "2014-08-27", "close": 9.36, "volume": 4319217.0}, {"date": "2014-08-28", "close": 9.36, "volume": 5010611.0}, {"date": "2014-08-29", "close": 9.5, "volume": 8356211.0}, {"date": "2014-09-01", "close": 9.57, "volume": 3584866.0}, {"date": "2014-09-02", "close": 9.56, "volume": 5124139.0}, {"date": "2014-09-03", "close": 9.55, "volume": 4472257.0}, {"date": "2014-09-04", "close": 9.52, "volume": 2849705.0}, {"date": "2014-09-05", "close": 9.54, "volume": 2174580.0}, {"date": "2014-09-08", "close": 9.52, "volume": 3281741.0}, {"date": "2014-09-09", "close": 9.48, "volume": 8995045.0}, {"date": "2014-09-10", "close": 9.44, "volume": 5309542.0}, {"date": "2014-09-11", "close": 9.56, "volume": 4367515.0}, {"date": "2014-09-12", "close": 9.59, "volume": 3112648.0}, {"date": "2014-09-15", "close": 9.57, "volume": 4563022.0}, {"date": "2014-09-16", "close": 9.58, "volume": 3436790.0}, {"date": "2014-09-17", "close": 9.59, "volume": 7486673.0}, {"date": "2014-09-18", "close": 9.74, "volume": 11222851.0}, {"date": "2014-09-19", "close": 9.69, "volume": 5506427.0}, {"date": "2014-09-22", "close": 9.73, "volume": 6538051.0}, {"date": "2014-09-23", "close": 9.96, "volume": 7904878.0}, {"date": "2014-09-24", "close": 9.78, "volume": 10695533.0}, {"date": "2014-09-25", "close": 9.81, "volume": 7211764.0}, {"date": "2014-09-26", "close": 9.69, "volume": 5614126.0}, {"date": "2014-09-29", "close": 9.61, "volume": 2898959.0}, {"date": "2014-09-30", "close": 9.52, "volume": 4814257.0}, {"date": "2014-10-01", "close": 9.57, "volume": 3772676.0}, {"date": "2014-10-02", "close": 9.49, "volume": 2957939.0}, {"date": "2014-10-03", "close": 9.52, "volume": 3047547.0}, {"date": "2014-10-06", "close": 9.51, "volume": 1164131.0}, {"date": "2014-10-07", "close": 9.52, "volume": 3961817.0}, {"date": "2014-10-08", "close": 9.4, "volume": 4244011.0}, {"date": "2014-10-09", "close": 9.38, "volume": 5194504.0}, {"date": "2014-10-10", "close": 9.29, "volume": 5823928.0}, {"date": "2014-10-13", "close": 9.15, "volume": 3255316.0}, {"date": "2014-10-14", "close": 9.19, "volume": 8233437.0}, {"date": "2014-10-15", "close": 9.23, "volume": 3247857.0}, {"date": "2014-10-16", "close": 9.21, "volume": 5913861.0}, {"date": "2014-10-17", "close": 9.19, "volume": 7630305.0}, {"date": "2014-10-20", "close": 9.28, "volume": 1872882.0}, {"date": "2014-10-21", "close": 9.26, "volume": 2546124.0}, {"date": "2014-10-22", "close": 9.39, "volume": 5808280.0}, {"date": "2014-10-23", "close": 9.36, "volume": 4148895.0}, {"date": "2014-10-24", "close": 9.43, "volume": 2593832.0}, {"date": "2014-10-27", "close": 9.45, "volume": 2907931.0}, {"date": "2014-10-28", "close": 9.47, "volume": 1859402.0}, {"date": "2014-10-29", "close": 9.39, "volume": 3198738.0}, {"date": "2014-10-30", "close": 9.36, "volume": 3686878.0}, {"date": "2014-10-31", "close": 9.53, "volume": 4306328.0}, {"date": "2014-11-03", "close": 9.6, "volume": 3420266.0}, {"date": "2014-11-04", "close": 9.6, "volume": 4682742.0}, {"date": "2014-11-05", "close": 9.62, "volume": 4356040.0}, {"date": "2014-11-06", "close": 9.74, "volume": 5085648.0}, {"date": "2014-11-07", "close": 9.8, "volume": 3516896.0}, {"date": "2014-11-10", "close": 9.72, "volume": 3232380.0}, {"date": "2014-11-11", "close": 9.79, "volume": 4656197.0}, {"date": "2014-11-12", "close": 9.77, "volume": 3984431.0}, {"date": "2014-11-13", "close": 9.75, "volume": 2054551.0}, {"date": "2014-11-14", "close": 9.8, "volume": 2488943.0}, {"date": "2014-11-17", "close": 9.67, "volume": 2628354.0}, {"date": "2014-11-18", "close": 9.63, "volume": 3090096.0}, {"date": "2014-11-19", "close": 9.73, "volume": 2602585.0}, {"date": "2014-11-20", "close": 9.77, "volume": 7892231.0}, {"date": "2014-11-21", "close": 9.75, "volume": 3190270.0}, {"date": "2014-11-24", "close": 9.7, "volume": 4047679.0}, {"date": "2014-11-25", "close": 9.68, "volume": 3590559.0}, {"date": "2014-11-26", "close": 9.75, "volume": 3355377.0}, {"date": "2014-11-27", "close": 9.75, "volume": 3244571.0}, {"date": "2014-11-28", "close": 9.72, "volume": 4844272.0}, {"date": "2014-12-01", "close": 9.59, "volume": 2088103.0}, {"date": "2014-12-02", "close": 9.92, "volume": 6111832.0}, {"date": "2014-12-03", "close": 10.03, "volume": 4085347.0}, {"date": "2014-12-04", "close": 10.2, "volume": 3119974.0}, {"date": "2014-12-05", "close": 10.15, "volume": 2489648.0}, {"date": "2014-12-08", "close": 10.4, "volume": 4150795.0}, {"date": "2014-12-09", "close": 10.3, "volume": 4443326.0}, {"date": "2014-12-10", "close": 10.12, "volume": 5051080.0}, {"date": "2014-12-11", "close": 10.13, "volume": 4810488.0}, {"date": "2014-12-12", "close": 10.08, "volume": 4717648.0}, {"date": "2014-12-15", "close": 10.04, "volume": 3246842.0}, {"date": "2014-12-16", "close": 10.07, "volume": 3058350.0}, {"date": "2014-12-17", "close": 10.03, "volume": 3018921.0}, {"date": "2014-12-18", "close": 10.09, "volume": 4854083.0}, {"date": "2014-12-19", "close": 10.46, "volume": 6793841.0}, {"date": "2014-12-22", "close": 10.66, "volume": 2807876.0}, {"date": "2014-12-23", "close": 10.55, "volume": 2266882.0}, {"date": "2014-12-24", "close": 10.65, "volume": 1146892.0}, {"date": "2014-12-29", "close": 10.79, "volume": 1456248.0}, {"date": "2014-12-30", "close": 10.62, "volume": 1971523.0}, {"date": "2014-12-31", "close": 10.63, "volume": 830965.0}, {"date": "2015-01-02", "close": 10.73, "volume": 1070769.0}, {"date": "2015-01-05", "close": 10.75, "volume": 2068115.0}, {"date": "2015-01-06", "close": 10.67, "volume": 3379140.0}, {"date": "2015-01-07", "close": 10.44, "volume": 3822478.0}, {"date": "2015-01-08", "close": 10.52, "volume": 2382004.0}, {"date": "2015-01-09", "close": 10.56, "volume": 2840750.0}, {"date": "2015-01-12", "close": 10.6, "volume": 3371276.0}, {"date": "2015-01-13", "close": 10.38, "volume": 3089967.0}, {"date": "2015-01-14", "close": 10.34, "volume": 3467006.0}, {"date": "2015-01-15", "close": 10.34, "volume": 4592842.0}, {"date": "2015-01-16", "close": 10.23, "volume": 2966259.0}, {"date": "2015-01-19", "close": 10.2, "volume": 2540957.0}, {"date": "2015-01-20", "close": 10.19, "volume": 2951169.0}, {"date": "2015-01-21", "close": 10.38, "volume": 2867203.0}, {"date": "2015-01-22", "close": 10.31, "volume": 2588457.0}, {"date": "2015-01-23", "close": 10.53, "volume": 2756330.0}, {"date": "2015-01-27", "close": 10.7, "volume": 4533239.0}, {"date": "2015-01-28", "close": 10.78, "volume": 3005484.0}, {"date": "2015-01-29", "close": 10.59, "volume": 4577611.0}, {"date": "2015-01-30", "close": 10.6, "volume": 6073302.0}, {"date": "2015-02-02", "close": 10.48, "volume": 4557672.0}, {"date": "2015-02-03", "close": 10.5, "volume": 3316823.0}, {"date": "2015-02-04", "close": 10.53, "volume": 5458360.0}, {"date": "2015-02-05", "close": 10.49, "volume": 4897355.0}, {"date": "2015-02-06", "close": 10.45, "volume": 3515734.0}, {"date": "2015-02-09", "close": 10.46, "volume": 3359847.0}, {"date": "2015-02-10", "close": 10.4, "volume": 4151067.0}, {"date": "2015-02-11", "close": 10.32, "volume": 2954440.0}, {"date": "2015-02-12", "close": 10.07, "volume": 8086968.0}, {"date": "2015-02-13", "close": 10.41, "volume": 5406087.0}, {"date": "2015-02-16", "close": 10.42, "volume": 3813555.0}, {"date": "2015-02-17", "close": 10.44, "volume": 2144027.0}, {"date": "2015-02-18", "close": 10.82, "volume": 7243732.0}, {"date": "2015-02-19", "close": 10.77, "volume": 3413441.0}, {"date": "2015-02-20", "close": 10.72, "volume": 2426613.0}, {"date": "2015-02-23", "close": 10.7, "volume": 6328062.0}, {"date": "2015-02-24", "close": 10.6, "volume": 5158888.0}, {"date": "2015-02-25", "close": 10.68, "volume": 4186199.0}, {"date": "2015-02-26", "close": 10.74, "volume": 3588806.0}, {"date": "2015-02-27", "close": 11.1, "volume": 9253010.0}, {"date": "2015-03-02", "close": 11.08, "volume": 4626558.0}, {"date": "2015-03-03", "close": 11.08, "volume": 7131369.0}, {"date": "2015-03-04", "close": 11.21, "volume": 3549450.0}, {"date": "2015-03-05", "close": 11.25, "volume": 5700723.0}, {"date": "2015-03-06", "close": 11.3, "volume": 2778024.0}, {"date": "2015-03-09", "close": 11.28, "volume": 2871673.0}, {"date": "2015-03-10", "close": 11.34, "volume": 3572841.0}, {"date": "2015-03-11", "close": 11.23, "volume": 5173687.0}, {"date": "2015-03-12", "close": 11.43, "volume": 4628131.0}, {"date": "2015-03-13", "close": 11.35, "volume": 5037982.0}, {"date": "2015-03-16", "close": 11.41, "volume": 6000466.0}, {"date": "2015-03-17", "close": 11.35, "volume": 4176470.0}, {"date": "2015-03-18", "close": 11.44, "volume": 3591229.0}, {"date": "2015-03-19", "close": 11.59, "volume": 5253030.0}, {"date": "2015-03-20", "close": 11.66, "volume": 3463223.0}, {"date": "2015-03-23", "close": 11.55, "volume": 2470217.0}, {"date": "2015-03-24", "close": 11.57, "volume": 3706290.0}, {"date": "2015-03-25", "close": 11.57, "volume": 2941087.0}, {"date": "2015-03-26", "close": 11.35, "volume": 3890070.0}, {"date": "2015-03-27", "close": 11.54, "volume": 2784482.0}, {"date": "2015-03-30", "close": 11.5, "volume": 3099998.0}, {"date": "2015-03-31", "close": 11.52, "volume": 5205510.0}, {"date": "2015-04-01", "close": 11.48, "volume": 3061894.0}, {"date": "2015-04-02", "close": 11.54, "volume": 2719521.0}, {"date": "2015-04-07", "close": 11.8, "volume": 4820351.0}, {"date": "2015-04-08", "close": 11.89, "volume": 4152752.0}, {"date": "2015-04-09", "close": 11.79, "volume": 2628948.0}, {"date": "2015-04-10", "close": 11.79, "volume": 2076639.0}, {"date": "2015-04-13", "close": 11.68, "volume": 2290877.0}, {"date": "2015-04-14", "close": 11.74, "volume": 2179292.0}, {"date": "2015-04-15", "close": 11.84, "volume": 4050607.0}, {"date": "2015-04-16", "close": 11.8, "volume": 4499117.0}, {"date": "2015-04-17", "close": 11.57, "volume": 4185737.0}, {"date": "2015-04-20", "close": 11.31, "volume": 2883776.0}, {"date": "2015-04-21", "close": 11.04, "volume": 6303894.0}, {"date": "2015-04-22", "close": 10.87, "volume": 5026255.0}, {"date": "2015-04-23", "close": 10.84, "volume": 3869429.0}, {"date": "2015-04-24", "close": 11.04, "volume": 4855370.0}, {"date": "2015-04-27", "close": 10.97, "volume": 4585937.0}, {"date": "2015-04-28", "close": 10.94, "volume": 5207826.0}, {"date": "2015-04-29", "close": 10.79, "volume": 4487764.0}, {"date": "2015-04-30", "close": 10.83, "volume": 4725990.0}, {"date": "2015-05-01", "close": 10.98, "volume": 4142372.0}, {"date": "2015-05-04", "close": 11.14, "volume": 3747587.0}, {"date": "2015-05-05", "close": 10.92, "volume": 4707379.0}, {"date": "2015-05-06", "close": 10.83, "volume": 6254979.0}, {"date": "2015-05-07", "close": 10.75, "volume": 3628654.0}, {"date": "2015-05-08", "close": 10.92, "volume": 4967208.0}, {"date": "2015-05-11", "close": 10.94, "volume": 3981654.0}, {"date": "2015-05-12", "close": 11.06, "volume": 3566741.0}, {"date": "2015-05-13", "close": 11.03, "volume": 2584632.0}, {"date": "2015-05-14", "close": 11.13, "volume": 4458726.0}, {"date": "2015-05-15", "close": 11.15, "volume": 2653076.0}, {"date": "2015-05-18", "close": 10.95, "volume": 3212253.0}, {"date": "2015-05-19", "close": 10.86, "volume": 4181421.0}, {"date": "2015-05-20", "close": 10.91, "volume": 4043873.0}, {"date": "2015-05-21", "close": 11.17, "volume": 4081912.0}, {"date": "2015-05-22", "close": 11.27, "volume": 3589287.0}, {"date": "2015-05-25", "close": 11.43, "volume": 3024869.0}, {"date": "2015-05-26", "close": 11.43, "volume": 3356875.0}, {"date": "2015-05-27", "close": 11.45, "volume": 3851511.0}, {"date": "2015-05-28", "close": 11.37, "volume": 3472887.0}, {"date": "2015-05-29", "close": 11.44, "volume": 6390414.0}, {"date": "2015-06-01", "close": 11.34, "volume": 3177056.0}, {"date": "2015-06-02", "close": 11.12, "volume": 4184113.0}, {"date": "2015-06-03", "close": 11.0, "volume": 4837318.0}, {"date": "2015-06-04", "close": 10.94, "volume": 3513648.0}, {"date": "2015-06-05", "close": 10.92, "volume": 2042761.0}, {"date": "2015-06-09", "close": 10.89, "volume": 2729064.0}, {"date": "2015-06-10", "close": 10.89, "volume": 2387849.0}, {"date": "2015-06-11", "close": 10.97, "volume": 2534270.0}, {"date": "2015-06-12", "close": 10.92, "volume": 2031235.0}, {"date": "2015-06-15", "close": 10.88, "volume": 3378698.0}, {"date": "2015-06-16", "close": 10.88, "volume": 4278399.0}, {"date": "2015-06-17", "close": 10.9, "volume": 4912253.0}, {"date": "2015-06-18", "close": 10.64, "volume": 5934535.0}, {"date": "2015-06-19", "close": 10.84, "volume": 5079322.0}, {"date": "2015-06-22", "close": 10.82, "volume": 2401412.0}, {"date": "2015-06-23", "close": 11.01, "volume": 3527602.0}, {"date": "2015-06-24", "close": 10.9, "volume": 2538691.0}, {"date": "2015-06-25", "close": 10.56, "volume": 5306804.0}, {"date": "2015-06-26", "close": 10.53, "volume": 4225237.0}, {"date": "2015-06-29", "close": 10.5, "volume": 4243132.0}, {"date": "2015-06-30", "close": 10.6, "volume": 4865415.0}, {"date": "2015-07-01", "close": 10.73, "volume": 2454411.0}, {"date": "2015-07-02", "close": 10.95, "volume": 3201991.0}, {"date": "2015-07-03", "close": 10.8, "volume": 4052213.0}, {"date": "2015-07-06", "close": 10.66, "volume": 2767618.0}, {"date": "2015-07-07", "close": 10.9, "volume": 3940375.0}, {"date": "2015-07-08", "close": 10.65, "volume": 3812796.0}, {"date": "2015-07-09", "close": 10.72, "volume": 3496028.0}, {"date": "2015-07-10", "close": 10.77, "volume": 1803600.0}, {"date": "2015-07-13", "close": 10.73, "volume": 2650668.0}, {"date": "2015-07-14", "close": 10.92, "volume": 2512037.0}, {"date": "2015-07-15", "close": 11.2, "volume": 5516273.0}, {"date": "2015-07-16", "close": 11.22, "volume": 2958555.0}, {"date": "2015-07-17", "close": 11.2, "volume": 3385150.0}, {"date": "2015-07-20", "close": 11.37, "volume": 1856279.0}, {"date": "2015-07-21", "close": 11.25, "volume": 3048399.0}, {"date": "2015-07-22", "close": 11.08, "volume": 4316878.0}, {"date": "2015-07-23", "close": 11.02, "volume": 2998296.0}, {"date": "2015-07-24", "close": 10.98, "volume": 2502837.0}, {"date": "2015-07-27", "close": 10.97, "volume": 2262619.0}, {"date": "2015-07-28", "close": 10.78, "volume": 3781660.0}, {"date": "2015-07-29", "close": 10.83, "volume": 4303413.0}, {"date": "2015-07-30", "close": 10.83, "volume": 4997094.0}, {"date": "2015-07-31", "close": 10.88, "volume": 4044965.0}, {"date": "2015-08-03", "close": 10.88, "volume": 2141943.0}, {"date": "2015-08-04", "close": 10.91, "volume": 3306700.0}, {"date": "2015-08-05", "close": 10.83, "volume": 2501478.0}, {"date": "2015-08-06", "close": 10.54, "volume": 3191318.0}, {"date": "2015-08-07", "close": 10.49, "volume": 2766260.0}, {"date": "2015-08-10", "close": 10.55, "volume": 1910496.0}, {"date": "2015-08-11", "close": 10.09, "volume": 6386290.0}, {"date": "2015-08-12", "close": 10.18, "volume": 4478187.0}, {"date": "2015-08-13", "close": 10.15, "volume": 2633581.0}, {"date": "2015-08-14", "close": 10.21, "volume": 2570244.0}, {"date": "2015-08-17", "close": 10.12, "volume": 2748237.0}, {"date": "2015-08-18", "close": 10.18, "volume": 4282060.0}, {"date": "2015-08-19", "close": 10.33, "volume": 2898973.0}, {"date": "2015-08-20", "close": 10.06, "volume": 6826412.0}, {"date": "2015-08-21", "close": 9.98, "volume": 5337580.0}, {"date": "2015-08-24", "close": 9.69, "volume": 5730616.0}, {"date": "2015-08-25", "close": 9.82, "volume": 6603076.0}, {"date": "2015-08-26", "close": 9.76, "volume": 5244577.0}, {"date": "2015-08-27", "close": 10.05, "volume": 5114968.0}, {"date": "2015-08-28", "close": 9.95, "volume": 4188882.0}, {"date": "2015-08-31", "close": 9.84, "volume": 4011877.0}, {"date": "2015-09-01", "close": 9.69, "volume": 4021502.0}, {"date": "2015-09-02", "close": 9.9, "volume": 6286624.0}, {"date": "2015-09-03", "close": 9.75, "volume": 3282044.0}, {"date": "2015-09-04", "close": 9.95, "volume": 5071165.0}, {"date": "2015-09-07", "close": 9.93, "volume": 2491333.0}, {"date": "2015-09-08", "close": 9.95, "volume": 2775898.0}, {"date": "2015-09-09", "close": 10.0, "volume": 4450618.0}, {"date": "2015-09-10", "close": 9.72, "volume": 4430054.0}, {"date": "2015-09-11", "close": 9.75, "volume": 2272911.0}, {"date": "2015-09-14", "close": 9.79, "volume": 2876702.0}, {"date": "2015-09-15", "close": 9.62, "volume": 3668723.0}, {"date": "2015-09-16", "close": 9.52, "volume": 7701894.0}, {"date": "2015-09-17", "close": 9.77, "volume": 8091475.0}, {"date": "2015-09-18", "close": 9.87, "volume": 4143469.0}, {"date": "2015-09-21", "close": 9.59, "volume": 3610943.0}, {"date": "2015-09-22", "close": 9.77, "volume": 3100640.0}, {"date": "2015-09-23", "close": 9.68, "volume": 4277592.0}, {"date": "2015-09-24", "close": 9.88, "volume": 5006552.0}, {"date": "2015-09-25", "close": 9.72, "volume": 4199189.0}, {"date": "2015-09-28", "close": 10.0, "volume": 3994994.0}, {"date": "2015-09-29", "close": 9.7, "volume": 4692404.0}, {"date": "2015-09-30", "close": 9.74, "volume": 5837057.0}, {"date": "2015-10-01", "close": 10.02, "volume": 3949583.0}, {"date": "2015-10-02", "close": 9.96, "volume": 2888340.0}, {"date": "2015-10-05", "close": 10.27, "volume": 3455438.0}, {"date": "2015-10-06", "close": 10.24, "volume": 4052332.0}, {"date": "2015-10-07", "close": 10.16, "volume": 4831964.0}, {"date": "2015-10-08", "close": 10.1, "volume": 5256841.0}, {"date": "2015-10-09", "close": 10.2, "volume": 2963503.0}, {"date": "2015-10-12", "close": 10.05, "volume": 4910550.0}, {"date": "2015-10-13", "close": 10.0, "volume": 4301300.0}, {"date": "2015-10-14", "close": 10.03, "volume": 2763114.0}, {"date": "2015-10-15", "close": 10.06, "volume": 5804322.0}, {"date": "2015-10-16", "close": 10.1, "volume": 3398447.0}, {"date": "2015-10-19", "close": 10.09, "volume": 3391344.0}, {"date": "2015-10-20", "close": 10.11, "volume": 3346345.0}, {"date": "2015-10-21", "close": 10.06, "volume": 3341051.0}, {"date": "2015-10-22", "close": 9.97, "volume": 3105410.0}, {"date": "2015-10-23", "close": 10.17, "volume": 2998416.0}, {"date": "2015-10-26", "close": 10.16, "volume": 2261878.0}, {"date": "2015-10-27", "close": 10.2, "volume": 2595298.0}, {"date": "2015-10-28", "close": 10.21, "volume": 2488179.0}, {"date": "2015-10-29", "close": 10.3, "volume": 6432092.0}, {"date": "2015-10-30", "close": 10.38, "volume": 5435629.0}, {"date": "2015-11-02", "close": 10.37, "volume": 2853300.0}, {"date": "2015-11-03", "close": 10.47, "volume": 2035292.0}, {"date": "2015-11-04", "close": 10.46, "volume": 3126940.0}, {"date": "2015-11-05", "close": 10.57, "volume": 7718180.0}, {"date": "2015-11-06", "close": 10.68, "volume": 3662561.0}, {"date": "2015-11-09", "close": 10.74, "volume": 4760166.0}, {"date": "2015-11-10", "close": 10.56, "volume": 7816941.0}, {"date": "2015-11-11", "close": 10.58, "volume": 5641632.0}, {"date": "2015-11-12", "close": 10.51, "volume": 2500773.0}, {"date": "2015-11-13", "close": 10.47, "volume": 2971624.0}, {"date": "2015-11-16", "close": 10.3, "volume": 2715822.0}, {"date": "2015-11-17", "close": 10.53, "volume": 4217990.0}, {"date": "2015-11-18", "close": 10.63, "volume": 2629407.0}, {"date": "2015-11-19", "close": 10.85, "volume": 5810831.0}, {"date": "2015-11-20", "close": 10.92, "volume": 3052692.0}, {"date": "2015-11-23", "close": 11.17, "volume": 4977458.0}, {"date": "2015-11-24", "close": 11.05, "volume": 8245917.0}, {"date": "2015-11-25", "close": 10.8, "volume": 3716195.0}, {"date": "2015-11-26", "close": 10.96, "volume": 3620002.0}, {"date": "2015-11-27", "close": 10.9, "volume": 6450390.0}, {"date": "2015-11-30", "close": 10.89, "volume": 4896655.0}, {"date": "2015-12-01", "close": 11.15, "volume": 6884814.0}, {"date": "2015-12-02", "close": 10.95, "volume": 4310592.0}, {"date": "2015-12-03", "close": 11.03, "volume": 3017431.0}, {"date": "2015-12-04", "close": 10.82, "volume": 4571867.0}, {"date": "2015-12-07", "close": 10.87, "volume": 3344781.0}, {"date": "2015-12-08", "close": 10.98, "volume": 2729089.0}, {"date": "2015-12-09", "close": 10.78, "volume": 3558835.0}, {"date": "2015-12-10", "close": 10.79, "volume": 3336092.0}, {"date": "2015-12-11", "close": 10.74, "volume": 2180865.0}, {"date": "2015-12-14", "close": 10.53, "volume": 2748133.0}, {"date": "2015-12-15", "close": 10.66, "volume": 2547814.0}, {"date": "2015-12-16", "close": 10.85, "volume": 3383960.0}, {"date": "2015-12-17", "close": 11.05, "volume": 4778048.0}, {"date": "2015-12-18", "close": 11.07, "volume": 4309558.0}, {"date": "2015-12-21", "close": 11.0, "volume": 2006570.0}, {"date": "2015-12-22", "close": 11.05, "volume": 2360871.0}, {"date": "2015-12-23", "close": 11.14, "volume": 1421042.0}, {"date": "2015-12-24", "close": 11.16, "volume": 1214141.0}, {"date": "2015-12-29", "close": 11.34, "volume": 2540101.0}, {"date": "2015-12-30", "close": 11.45, "volume": 1840990.0}, {"date": "2015-12-31", "close": 11.57, "volume": 2128526.0}, {"date": "2016-01-04", "close": 11.56, "volume": 2862241.0}, {"date": "2016-01-05", "close": 11.37, "volume": 3626532.0}, {"date": "2016-01-06", "close": 11.24, "volume": 3248949.0}, {"date": "2016-01-07", "close": 10.97, "volume": 4300274.0}, {"date": "2016-01-08", "close": 10.94, "volume": 2856940.0}, {"date": "2016-01-11", "close": 10.83, "volume": 2826244.0}, {"date": "2016-01-12", "close": 10.87, "volume": 3648508.0}, {"date": "2016-01-13", "close": 11.1, "volume": 3461759.0}, {"date": "2016-01-14", "close": 10.75, "volume": 3594565.0}, {"date": "2016-01-15", "close": 10.65, "volume": 3262665.0}, {"date": "2016-01-18", "close": 10.63, "volume": 3174374.0}, {"date": "2016-01-19", "close": 10.75, "volume": 2590421.0}, {"date": "2016-01-20", "close": 10.7, "volume": 4095508.0}, {"date": "2016-01-21", "close": 10.87, "volume": 4149994.0}, {"date": "2016-01-22", "close": 11.0, "volume": 3096086.0}, {"date": "2016-01-25", "close": 11.11, "volume": 2371512.0}, {"date": "2016-01-27", "close": 11.0, "volume": 2870329.0}, {"date": "2016-01-28", "close": 11.09, "volume": 2663028.0}, {"date": "2016-01-29", "close": 11.13, "volume": 4489473.0}, {"date": "2016-02-01", "close": 11.29, "volume": 3640325.0}, {"date": "2016-02-02", "close": 10.99, "volume": 4809401.0}, {"date": "2016-02-03", "close": 10.73, "volume": 2406951.0}, {"date": "2016-02-04", "close": 10.61, "volume": 3251306.0}, {"date": "2016-02-05", "close": 10.57, "volume": 2739739.0}, {"date": "2016-02-08", "close": 10.45, "volume": 3263955.0}, {"date": "2016-02-09", "close": 10.24, "volume": 6302272.0}, {"date": "2016-02-10", "close": 10.15, "volume": 5881833.0}, {"date": "2016-02-11", "close": 10.27, "volume": 2277868.0}, {"date": "2016-02-12", "close": 10.2, "volume": 2199515.0}, {"date": "2016-02-15", "close": 10.68, "volume": 4139315.0}, {"date": "2016-02-16", "close": 10.82, "volume": 3119922.0}, {"date": "2016-02-17", "close": 10.77, "volume": 3887795.0}, {"date": "2016-02-18", "close": 10.98, "volume": 2263068.0}, {"date": "2016-02-19", "close": 11.06, "volume": 2393826.0}, {"date": "2016-02-22", "close": 12.0, "volume": 8184532.0}, {"date": "2016-02-23", "close": 11.81, "volume": 11449281.0}, {"date": "2016-02-24", "close": 11.8, "volume": 4991213.0}, {"date": "2016-02-25", "close": 12.1, "volume": 5359716.0}, {"date": "2016-02-26", "close": 12.28, "volume": 9871261.0}, {"date": "2016-02-29", "close": 12.49, "volume": 5820320.0}, {"date": "2016-03-01", "close": 12.69, "volume": 4533941.0}, {"date": "2016-03-02", "close": 12.54, "volume": 4143215.0}, {"date": "2016-03-03", "close": 12.5, "volume": 5834319.0}, {"date": "2016-03-04", "close": 12.37, "volume": 3372995.0}, {"date": "2016-03-07", "close": 12.32, "volume": 3643754.0}, {"date": "2016-03-08", "close": 12.5, "volume": 3780997.0}, {"date": "2016-03-09", "close": 12.85, "volume": 3978836.0}, {"date": "2016-03-10", "close": 12.38, "volume": 7415758.0}, {"date": "2016-03-11", "close": 12.32, "volume": 2573232.0}, {"date": "2016-03-14", "close": 12.3, "volume": 2277555.0}, {"date": "2016-03-15", "close": 12.11, "volume": 4519481.0}, {"date": "2016-03-16", "close": 12.17, "volume": 3494609.0}, {"date": "2016-03-17", "close": 12.1, "volume": 4712187.0}, {"date": "2016-03-18", "close": 11.98, "volume": 4098063.0}, {"date": "2016-03-21", "close": 12.07, "volume": 1984168.0}, {"date": "2016-03-22", "close": 12.1, "volume": 2680960.0}, {"date": "2016-03-23", "close": 12.13, "volume": 2288996.0}, {"date": "2016-03-24", "close": 12.26, "volume": 3550987.0}, {"date": "2016-03-29", "close": 11.97, "volume": 2261217.0}, {"date": "2016-03-30", "close": 12.09, "volume": 3133620.0}, {"date": "2016-03-31", "close": 12.12, "volume": 3696634.0}, {"date": "2016-04-01", "close": 12.02, "volume": 2238478.0}, {"date": "2016-04-04", "close": 12.11, "volume": 2092826.0}, {"date": "2016-04-05", "close": 12.05, "volume": 2707469.0}, {"date": "2016-04-06", "close": 12.11, "volume": 2732306.0}, {"date": "2016-04-07", "close": 12.08, "volume": 1645133.0}, {"date": "2016-04-08", "close": 12.06, "volume": 1453999.0}, {"date": "2016-04-11", "close": 11.98, "volume": 1319946.0}, {"date": "2016-04-12", "close": 11.96, "volume": 1414663.0}, {"date": "2016-04-13", "close": 12.01, "volume": 2199580.0}, {"date": "2016-04-14", "close": 12.02, "volume": 1818363.0}, {"date": "2016-04-15", "close": 12.07, "volume": 2972161.0}, {"date": "2016-04-18", "close": 12.36, "volume": 2897146.0}, {"date": "2016-04-19", "close": 12.41, "volume": 3633155.0}, {"date": "2016-04-20", "close": 12.51, "volume": 2653644.0}, {"date": "2016-04-21", "close": 12.66, "volume": 3273144.0}, {"date": "2016-04-22", "close": 12.51, "volume": 4042954.0}, {"date": "2016-04-26", "close": 12.57, "volume": 3447407.0}, {"date": "2016-04-27", "close": 12.45, "volume": 2900843.0}, {"date": "2016-04-28", "close": 12.48, "volume": 2677902.0}, {"date": "2016-04-29", "close": 12.48, "volume": 2531354.0}, {"date": "2016-05-02", "close": 12.5, "volume": 3175432.0}, {"date": "2016-05-03", "close": 12.72, "volume": 3879006.0}, {"date": "2016-05-04", "close": 12.61, "volume": 3495025.0}, {"date": "2016-05-05", "close": 12.76, "volume": 3224422.0}, {"date": "2016-05-06", "close": 13.05, "volume": 4959641.0}, {"date": "2016-05-09", "close": 13.09, "volume": 3379598.0}, {"date": "2016-05-10", "close": 13.11, "volume": 3299221.0}, {"date": "2016-05-11", "close": 13.08, "volume": 4323490.0}, {"date": "2016-05-12", "close": 12.91, "volume": 3661028.0}, {"date": "2016-05-13", "close": 13.03, "volume": 2799979.0}, {"date": "2016-05-16", "close": 12.97, "volume": 2327185.0}, {"date": "2016-05-17", "close": 13.05, "volume": 2051486.0}, {"date": "2016-05-18", "close": 12.66, "volume": 4549262.0}, {"date": "2016-05-19", "close": 12.72, "volume": 4136030.0}, {"date": "2016-05-20", "close": 12.82, "volume": 2385689.0}, {"date": "2016-05-23", "close": 12.73, "volume": 2379957.0}, {"date": "2016-05-24", "close": 12.73, "volume": 2007257.0}, {"date": "2016-05-25", "close": 12.85, "volume": 3563728.0}, {"date": "2016-05-26", "close": 13.0, "volume": 4105206.0}, {"date": "2016-05-27", "close": 12.92, "volume": 4392106.0}, {"date": "2016-05-30", "close": 12.9, "volume": 2315060.0}, {"date": "2016-05-31", "close": 12.85, "volume": 5415013.0}, {"date": "2016-06-01", "close": 12.72, "volume": 3426406.0}, {"date": "2016-06-02", "close": 12.7, "volume": 2225878.0}, {"date": "2016-06-03", "close": 12.84, "volume": 2186707.0}, {"date": "2016-06-06", "close": 12.77, "volume": 2518126.0}, {"date": "2016-06-07", "close": 12.8, "volume": 1873296.0}, {"date": "2016-06-08", "close": 12.75, "volume": 3902013.0}, {"date": "2016-06-09", "close": 12.61, "volume": 4255745.0}, {"date": "2016-06-10", "close": 12.57, "volume": 2705221.0}, {"date": "2016-06-14", "close": 12.43, "volume": 4544703.0}, {"date": "2016-06-15", "close": 12.3, "volume": 4152139.0}, {"date": "2016-06-16", "close": 12.25, "volume": 8296920.0}, {"date": "2016-06-17", "close": 12.34, "volume": 3835532.0}, {"date": "2016-06-20", "close": 12.43, "volume": 2886373.0}, {"date": "2016-06-21", "close": 12.62, "volume": 2903261.0}, {"date": "2016-06-22", "close": 12.71, "volume": 2984196.0}, {"date": "2016-06-23", "close": 12.6, "volume": 2907008.0}, {"date": "2016-06-24", "close": 12.2, "volume": 4788124.0}, {"date": "2016-06-27", "close": 11.97, "volume": 5212255.0}, {"date": "2016-06-28", "close": 11.92, "volume": 5002567.0}, {"date": "2016-06-29", "close": 12.09, "volume": 4277644.0}, {"date": "2016-06-30", "close": 12.39, "volume": 6506516.0}, {"date": "2016-07-01", "close": 12.32, "volume": 3312183.0}, {"date": "2016-07-04", "close": 12.46, "volume": 3155464.0}, {"date": "2016-07-05", "close": 12.46, "volume": 2746086.0}, {"date": "2016-07-06", "close": 12.52, "volume": 3742698.0}, {"date": "2016-07-07", "close": 12.67, "volume": 2886504.0}, {"date": "2016-07-08", "close": 12.75, "volume": 2411312.0}, {"date": "2016-07-11", "close": 12.9, "volume": 3441366.0}, {"date": "2016-07-12", "close": 12.88, "volume": 2913926.0}, {"date": "2016-07-13", "close": 12.81, "volume": 5217047.0}, {"date": "2016-07-14", "close": 12.83, "volume": 2949443.0}, {"date": "2016-07-15", "close": 12.95, "volume": 1989636.0}, {"date": "2016-07-18", "close": 13.11, "volume": 2214203.0}, {"date": "2016-07-19", "close": 13.15, "volume": 1819016.0}, {"date": "2016-07-20", "close": 13.2, "volume": 2667328.0}, {"date": "2016-07-21", "close": 13.41, "volume": 3556278.0}, {"date": "2016-07-22", "close": 13.38, "volume": 2417486.0}, {"date": "2016-07-25", "close": 13.59, "volume": 2653193.0}, {"date": "2016-07-26", "close": 13.6, "volume": 2727067.0}, {"date": "2016-07-27", "close": 13.43, "volume": 4408581.0}, {"date": "2016-07-28", "close": 13.43, "volume": 3093570.0}, {"date": "2016-07-29", "close": 13.45, "volume": 5659574.0}, {"date": "2016-08-01", "close": 13.42, "volume": 2636836.0}, {"date": "2016-08-02", "close": 13.15, "volume": 4412672.0}, {"date": "2016-08-03", "close": 12.94, "volume": 3410614.0}, {"date": "2016-08-04", "close": 12.83, "volume": 2908698.0}, {"date": "2016-08-05", "close": 12.95, "volume": 2876159.0}, {"date": "2016-08-08", "close": 12.97, "volume": 4323306.0}, {"date": "2016-08-09", "close": 12.93, "volume": 2062717.0}, {"date": "2016-08-10", "close": 12.98, "volume": 2363014.0}, {"date": "2016-08-11", "close": 13.07, "volume": 2774638.0}, {"date": "2016-08-12", "close": 13.2, "volume": 2510069.0}, {"date": "2016-08-15", "close": 13.36, "volume": 2227424.0}, {"date": "2016-08-16", "close": 13.34, "volume": 2137435.0}, {"date": "2016-08-17", "close": 13.27, "volume": 3038644.0}, {"date": "2016-08-18", "close": 13.25, "volume": 8190807.0}, {"date": "2016-08-19", "close": 12.97, "volume": 4245922.0}, {"date": "2016-08-22", "close": 12.74, "volume": 6248471.0}, {"date": "2016-08-23", "close": 12.92, "volume": 5791460.0}, {"date": "2016-08-24", "close": 12.89, "volume": 3406817.0}, {"date": "2016-08-25", "close": 12.76, "volume": 3354765.0}, {"date": "2016-08-26", "close": 12.54, "volume": 6881259.0}, {"date": "2016-08-29", "close": 12.46, "volume": 2933512.0}, {"date": "2016-08-30", "close": 12.38, "volume": 3658107.0}, {"date": "2016-08-31", "close": 12.32, "volume": 3933927.0}, {"date": "2016-09-01", "close": 12.32, "volume": 7954012.0}, {"date": "2016-09-02", "close": 12.14, "volume": 4174736.0}, {"date": "2016-09-05", "close": 12.15, "volume": 4009763.0}, {"date": "2016-09-06", "close": 12.13, "volume": 4362089.0}, {"date": "2016-09-07", "close": 12.01, "volume": 4436341.0}, {"date": "2016-09-08", "close": 12.01, "volume": 3861005.0}, {"date": "2016-09-09", "close": 11.9, "volume": 4366632.0}, {"date": "2016-09-12", "close": 11.59, "volume": 4086574.0}, {"date": "2016-09-13", "close": 11.58, "volume": 4823258.0}, {"date": "2016-09-14", "close": 11.74, "volume": 8121582.0}, {"date": "2016-09-15", "close": 11.64, "volume": 5263397.0}, {"date": "2016-09-16", "close": 11.75, "volume": 4781427.0}, {"date": "2016-09-19", "close": 11.73, "volume": 1436945.0}, {"date": "2016-09-20", "close": 11.91, "volume": 8352079.0}, {"date": "2016-09-21", "close": 11.87, "volume": 8755453.0}, {"date": "2016-09-22", "close": 11.83, "volume": 2660003.0}, {"date": "2016-09-23", "close": 12.12, "volume": 7745561.0}, {"date": "2016-09-26", "close": 12.02, "volume": 3040320.0}, {"date": "2016-09-27", "close": 11.95, "volume": 2845510.0}, {"date": "2016-09-28", "close": 11.99, "volume": 3833201.0}, {"date": "2016-09-29", "close": 12.0, "volume": 2881742.0}, {"date": "2016-09-30", "close": 11.98, "volume": 3812047.0}, {"date": "2016-10-03", "close": 12.03, "volume": 1705146.0}, {"date": "2016-10-04", "close": 12.11, "volume": 3097333.0}, {"date": "2016-10-05", "close": 12.13, "volume": 4298853.0}, {"date": "2016-10-06", "close": 12.24, "volume": 2948516.0}, {"date": "2016-10-07", "close": 12.25, "volume": 3274790.0}, {"date": "2016-10-10", "close": 12.28, "volume": 1737457.0}, {"date": "2016-10-11", "close": 12.16, "volume": 2780116.0}, {"date": "2016-10-12", "close": 12.03, "volume": 2737952.0}, {"date": "2016-10-13", "close": 12.01, "volume": 4007214.0}, {"date": "2016-10-14", "close": 12.05, "volume": 2453834.0}, {"date": "2016-10-17", "close": 11.97, "volume": 3334449.0}, {"date": "2016-10-18", "close": 12.09, "volume": 2499102.0}, {"date": "2016-10-19", "close": 12.09, "volume": 2134423.0}, {"date": "2016-10-20", "close": 12.05, "volume": 5311855.0}, {"date": "2016-10-21", "close": 11.74, "volume": 5128601.0}, {"date": "2016-10-24", "close": 11.82, "volume": 3298832.0}, {"date": "2016-10-25", "close": 11.98, "volume": 2429359.0}, {"date": "2016-10-26", "close": 11.71, "volume": 3567993.0}, {"date": "2016-10-27", "close": 11.48, "volume": 4133053.0}, {"date": "2016-10-28", "close": 11.42, "volume": 1759342.0}, {"date": "2016-10-31", "close": 11.53, "volume": 2463636.0}, {"date": "2016-11-01", "close": 11.5, "volume": 1784929.0}, {"date": "2016-11-02", "close": 11.31, "volume": 2145453.0}, {"date": "2016-11-03", "close": 11.3, "volume": 2180765.0}, {"date": "2016-11-04", "close": 11.21, "volume": 1835221.0}, {"date": "2016-11-07", "close": 11.27, "volume": 2309499.0}, {"date": "2016-11-08", "close": 11.13, "volume": 2849426.0}, {"date": "2016-11-09", "close": 11.0, "volume": 4370890.0}, {"date": "2016-11-10", "close": 11.67, "volume": 4847755.0}, {"date": "2016-11-11", "close": 11.6, "volume": 4055973.0}, {"date": "2016-11-14", "close": 11.73, "volume": 3395652.0}, {"date": "2016-11-15", "close": 11.73, "volume": 4504323.0}, {"date": "2016-11-16", "close": 11.66, "volume": 2501670.0}, {"date": "2016-11-17", "close": 11.69, "volume": 2747586.0}, {"date": "2016-11-18", "close": 11.88, "volume": 2460435.0}, {"date": "2016-11-21", "close": 11.77, "volume": 2329372.0}, {"date": "2016-11-22", "close": 12.0, "volume": 3838077.0}, {"date": "2016-11-23", "close": 12.19, "volume": 2707463.0}, {"date": "2016-11-24", "close": 12.13, "volume": 4383730.0}, {"date": "2016-11-25", "close": 12.09, "volume": 3039310.0}, {"date": "2016-11-28", "close": 12.02, "volume": 2886420.0}, {"date": "2016-11-29", "close": 11.92, "volume": 3632720.0}, {"date": "2016-11-30", "close": 11.78, "volume": 5448748.0}, {"date": "2016-12-01", "close": 11.8, "volume": 5519335.0}, {"date": "2016-12-02", "close": 11.61, "volume": 4079007.0}, {"date": "2016-12-05", "close": 11.41, "volume": 2919293.0}, {"date": "2016-12-06", "close": 11.63, "volume": 4141570.0}, {"date": "2016-12-07", "close": 11.66, "volume": 2285910.0}, {"date": "2016-12-08", "close": 11.83, "volume": 2749111.0}, {"date": "2016-12-09", "close": 11.82, "volume": 1773793.0}, {"date": "2016-12-12", "close": 11.76, "volume": 1714729.0}, {"date": "2016-12-13", "close": 11.79, "volume": 2423145.0}, {"date": "2016-12-14", "close": 12.1, "volume": 3585693.0}, {"date": "2016-12-15", "close": 11.95, "volume": 3954335.0}, {"date": "2016-12-16", "close": 12.02, "volume": 3513048.0}, {"date": "2016-12-19", "close": 12.23, "volume": 3995661.0}, {"date": "2016-12-20", "close": 12.2, "volume": 2815030.0}, {"date": "2016-12-21", "close": 12.27, "volume": 8486231.0}, {"date": "2016-12-22", "close": 12.34, "volume": 1921591.0}, {"date": "2016-12-23", "close": 12.4, "volume": 1919827.0}, {"date": "2016-12-28", "close": 12.38, "volume": 1954488.0}, {"date": "2016-12-29", "close": 12.4, "volume": 1049724.0}, {"date": "2016-12-30", "close": 12.4, "volume": 1020510.0}, {"date": "2017-01-03", "close": 12.61, "volume": 2698082.0}, {"date": "2017-01-04", "close": 12.5, "volume": 2183509.0}, {"date": "2017-01-05", "close": 12.51, "volume": 1716224.0}, {"date": "2017-01-06", "close": 12.5, "volume": 1089434.0}, {"date": "2017-01-09", "close": 12.67, "volume": 3268261.0}, {"date": "2017-01-10", "close": 12.58, "volume": 3162336.0}, {"date": "2017-01-11", "close": 12.61, "volume": 2114613.0}, {"date": "2017-01-12", "close": 12.63, "volume": 1935458.0}, {"date": "2017-01-13", "close": 12.62, "volume": 1682408.0}, {"date": "2017-01-16", "close": 12.61, "volume": 1937404.0}, {"date": "2017-01-17", "close": 12.47, "volume": 1852455.0}, {"date": "2017-01-18", "close": 12.39, "volume": 2985349.0}, {"date": "2017-01-19", "close": 12.33, "volume": 2237699.0}, {"date": "2017-01-20", "close": 12.28, "volume": 1789061.0}, {"date": "2017-01-23", "close": 10.34, "volume": 19391564.0}, {"date": "2017-01-24", "close": 10.58, "volume": 12425355.0}, {"date": "2017-01-25", "close": 10.62, "volume": 8189382.0}, {"date": "2017-01-27", "close": 10.65, "volume": 4487341.0}, {"date": "2017-01-30", "close": 10.52, "volume": 3682840.0}, {"date": "2017-01-31", "close": 10.41, "volume": 5592609.0}, {"date": "2017-02-01", "close": 10.28, "volume": 6857199.0}, {"date": "2017-02-02", "close": 10.22, "volume": 4518551.0}, {"date": "2017-02-03", "close": 10.45, "volume": 5098850.0}, {"date": "2017-02-06", "close": 10.35, "volume": 3879860.0}, {"date": "2017-02-07", "close": 10.38, "volume": 3907746.0}, {"date": "2017-02-08", "close": 10.39, "volume": 4907181.0}, {"date": "2017-02-09", "close": 10.43, "volume": 3425101.0}, {"date": "2017-02-10", "close": 10.55, "volume": 2561854.0}, {"date": "2017-02-13", "close": 10.45, "volume": 3687480.0}, {"date": "2017-02-14", "close": 10.52, "volume": 4132791.0}, {"date": "2017-02-15", "close": 10.55, "volume": 2961208.0}, {"date": "2017-02-16", "close": 10.6, "volume": 3753000.0}, {"date": "2017-02-17", "close": 10.51, "volume": 4798663.0}, {"date": "2017-02-20", "close": 9.47, "volume": 21792980.0}, {"date": "2017-02-21", "close": 9.28, "volume": 17524895.0}, {"date": "2017-02-22", "close": 9.42, "volume": 12413334.0}, {"date": "2017-02-23", "close": 9.55, "volume": 4901412.0}, {"date": "2017-02-24", "close": 9.52, "volume": 6993387.0}, {"date": "2017-02-27", "close": 9.23, "volume": 8687291.0}, {"date": "2017-02-28", "close": 9.31, "volume": 14004403.0}, {"date": "2017-03-01", "close": 9.26, "volume": 8240248.0}, {"date": "2017-03-02", "close": 9.4, "volume": 7016835.0}, {"date": "2017-03-03", "close": 9.31, "volume": 4434880.0}, {"date": "2017-03-06", "close": 9.35, "volume": 3155061.0}, {"date": "2017-03-07", "close": 9.33, "volume": 6366443.0}, {"date": "2017-03-08", "close": 9.2, "volume": 5640954.0}, {"date": "2017-03-09", "close": 9.25, "volume": 5425144.0}, {"date": "2017-03-10", "close": 9.22, "volume": 3268534.0}, {"date": "2017-03-13", "close": 9.08, "volume": 4912518.0}, {"date": "2017-03-14", "close": 9.07, "volume": 4063512.0}, {"date": "2017-03-15", "close": 9.11, "volume": 5092628.0}, {"date": "2017-03-16", "close": 9.13, "volume": 6037289.0}, {"date": "2017-03-17", "close": 9.04, "volume": 7223417.0}, {"date": "2017-03-20", "close": 9.14, "volume": 3168909.0}, {"date": "2017-03-21", "close": 9.19, "volume": 4665150.0}, {"date": "2017-03-22", "close": 9.25, "volume": 5787383.0}, {"date": "2017-03-23", "close": 9.32, "volume": 6597950.0}, {"date": "2017-03-24", "close": 9.33, "volume": 3608911.0}, {"date": "2017-03-27", "close": 9.33, "volume": 3568990.0}, {"date": "2017-03-28", "close": 9.4, "volume": 7469572.0}, {"date": "2017-03-29", "close": 9.48, "volume": 4715706.0}, {"date": "2017-03-30", "close": 9.45, "volume": 6332004.0}, {"date": "2017-03-31", "close": 9.35, "volume": 4466609.0}, {"date": "2017-04-03", "close": 9.4, "volume": 3585554.0}, {"date": "2017-04-04", "close": 9.43, "volume": 3851842.0}, {"date": "2017-04-05", "close": 9.33, "volume": 5512027.0}, {"date": "2017-04-06", "close": 9.33, "volume": 5041352.0}, {"date": "2017-04-07", "close": 9.37, "volume": 2697157.0}, {"date": "2017-04-10", "close": 9.55, "volume": 4545692.0}, {"date": "2017-04-11", "close": 9.6, "volume": 3916177.0}, {"date": "2017-04-12", "close": 9.61, "volume": 4319087.0}, {"date": "2017-04-13", "close": 9.55, "volume": 2779195.0}, {"date": "2017-04-18", "close": 9.6, "volume": 3699491.0}, {"date": "2017-04-19", "close": 10.17, "volume": 13573957.0}, {"date": "2017-04-20", "close": 9.89, "volume": 6916932.0}, {"date": "2017-04-21", "close": 9.8, "volume": 4997067.0}, {"date": "2017-04-24", "close": 9.89, "volume": 4913214.0}, {"date": "2017-04-26", "close": 9.89, "volume": 7673495.0}, {"date": "2017-04-27", "close": 10.16, "volume": 6883636.0}, {"date": "2017-04-28", "close": 10.34, "volume": 7951935.0}, {"date": "2017-05-01", "close": 10.2, "volume": 7100221.0}, {"date": "2017-05-02", "close": 10.23, "volume": 3249811.0}, {"date": "2017-05-03", "close": 10.25, "volume": 6094800.0}, {"date": "2017-05-04", "close": 10.2, "volume": 3650108.0}, {"date": "2017-05-05", "close": 10.22, "volume": 4205831.0}, {"date": "2017-05-08", "close": 10.24, "volume": 4754327.0}, {"date": "2017-05-09", "close": 10.43, "volume": 4454743.0}, {"date": "2017-05-10", "close": 10.6, "volume": 5356627.0}, {"date": "2017-05-11", "close": 10.54, "volume": 4307044.0}, {"date": "2017-05-12", "close": 10.49, "volume": 2569985.0}, {"date": "2017-05-15", "close": 10.36, "volume": 4003654.0}, {"date": "2017-05-16", "close": 10.53, "volume": 3441283.0}, {"date": "2017-05-17", "close": 10.45, "volume": 2425616.0}, {"date": "2017-05-18", "close": 10.42, "volume": 4458684.0}, {"date": "2017-05-19", "close": 10.29, "volume": 2611906.0}, {"date": "2017-05-22", "close": 10.3, "volume": 2429407.0}, {"date": "2017-05-23", "close": 10.28, "volume": 3028779.0}, {"date": "2017-05-24", "close": 10.47, "volume": 4169325.0}, {"date": "2017-05-25", "close": 10.64, "volume": 4284401.0}, {"date": "2017-05-26", "close": 10.48, "volume": 4390931.0}, {"date": "2017-05-29", "close": 10.6, "volume": 2692739.0}, {"date": "2017-05-30", "close": 10.48, "volume": 2559640.0}, {"date": "2017-05-31", "close": 10.37, "volume": 5295219.0}, {"date": "2017-06-01", "close": 10.45, "volume": 3642686.0}, {"date": "2017-06-02", "close": 10.49, "volume": 3059998.0}, {"date": "2017-06-05", "close": 10.52, "volume": 3453868.0}, {"date": "2017-06-06", "close": 10.43, "volume": 2209731.0}, {"date": "2017-06-07", "close": 10.42, "volume": 2770001.0}, {"date": "2017-06-08", "close": 10.3, "volume": 2793000.0}, {"date": "2017-06-09", "close": 10.21, "volume": 3334055.0}, {"date": "2017-06-13", "close": 10.34, "volume": 3817850.0}, {"date": "2017-06-14", "close": 10.47, "volume": 4339992.0}, {"date": "2017-06-15", "close": 10.45, "volume": 9991961.0}, {"date": "2017-06-16", "close": 10.51, "volume": 4906308.0}, {"date": "2017-06-19", "close": 10.53, "volume": 2475733.0}, {"date": "2017-06-20", "close": 10.38, "volume": 3967380.0}, {"date": "2017-06-21", "close": 10.14, "volume": 6542053.0}, {"date": "2017-06-22", "close": 10.11, "volume": 5511382.0}, {"date": "2017-06-23", "close": 10.16, "volume": 6041669.0}, {"date": "2017-06-26", "close": 10.14, "volume": 3220550.0}, {"date": "2017-06-27", "close": 10.04, "volume": 3728639.0}, {"date": "2017-06-28", "close": 9.87, "volume": 9174038.0}, {"date": "2017-06-29", "close": 9.96, "volume": 6821834.0}, {"date": "2017-06-30", "close": 9.73, "volume": 8201540.0}, {"date": "2017-07-03", "close": 9.67, "volume": 3890673.0}, {"date": "2017-07-04", "close": 9.78, "volume": 4200332.0}, {"date": "2017-07-05", "close": 9.7, "volume": 3120985.0}, {"date": "2017-07-06", "close": 9.7, "volume": 3163800.0}, {"date": "2017-07-07", "close": 9.53, "volume": 5084812.0}, {"date": "2017-07-10", "close": 9.51, "volume": 4262246.0}, {"date": "2017-07-11", "close": 9.46, "volume": 3292398.0}, {"date": "2017-07-12", "close": 9.36, "volume": 5030029.0}, {"date": "2017-07-13", "close": 9.5, "volume": 18886927.0}, {"date": "2017-07-14", "close": 9.5, "volume": 8545573.0}, {"date": "2017-07-17", "close": 9.58, "volume": 3617601.0}, {"date": "2017-07-18", "close": 9.73, "volume": 5762819.0}, {"date": "2017-07-19", "close": 9.76, "volume": 5011229.0}, {"date": "2017-07-20", "close": 9.62, "volume": 5399660.0}, {"date": "2017-07-21", "close": 9.59, "volume": 2882713.0}, {"date": "2017-07-24", "close": 9.47, "volume": 3730949.0}, {"date": "2017-07-25", "close": 9.45, "volume": 3350757.0}, {"date": "2017-07-26", "close": 9.46, "volume": 2683813.0}, {"date": "2017-07-27", "close": 9.45, "volume": 2656909.0}, {"date": "2017-07-28", "close": 9.23, "volume": 6102319.0}, {"date": "2017-07-31", "close": 9.24, "volume": 3043119.0}, {"date": "2017-08-01", "close": 9.34, "volume": 3151357.0}, {"date": "2017-08-02", "close": 9.29, "volume": 2287887.0}, {"date": "2017-08-03", "close": 9.37, "volume": 3055816.0}, {"date": "2017-08-04", "close": 9.44, "volume": 2850959.0}, {"date": "2017-08-07", "close": 9.7, "volume": 3256895.0}, {"date": "2017-08-08", "close": 9.67, "volume": 3307649.0}, {"date": "2017-08-09", "close": 9.72, "volume": 2777113.0}, {"date": "2017-08-10", "close": 9.81, "volume": 3421948.0}, {"date": "2017-08-11", "close": 9.57, "volume": 3563193.0}, {"date": "2017-08-14", "close": 9.72, "volume": 3237069.0}, {"date": "2017-08-15", "close": 9.73, "volume": 2117520.0}, {"date": "2017-08-16", "close": 9.7, "volume": 3542004.0}, {"date": "2017-08-17", "close": 9.84, "volume": 3529922.0}, {"date": "2017-08-18", "close": 9.76, "volume": 4038067.0}, {"date": "2017-08-21", "close": 9.63, "volume": 6137518.0}, {"date": "2017-08-22", "close": 9.64, "volume": 4764028.0}, {"date": "2017-08-23", "close": 9.44, "volume": 5382868.0}, {"date": "2017-08-24", "close": 9.36, "volume": 5993332.0}, {"date": "2017-08-25", "close": 9.34, "volume": 9456196.0}, {"date": "2017-08-28", "close": 9.3, "volume": 3298923.0}, {"date": "2017-08-29", "close": 9.26, "volume": 3838810.0}, {"date": "2017-08-30", "close": 9.3, "volume": 4730425.0}, {"date": "2017-08-31", "close": 9.31, "volume": 4654008.0}, {"date": "2017-09-01", "close": 9.35, "volume": 5606060.0}, {"date": "2017-09-04", "close": 9.34, "volume": 2642905.0}, {"date": "2017-09-05", "close": 9.28, "volume": 2432147.0}, {"date": "2017-09-06", "close": 9.27, "volume": 4522506.0}, {"date": "2017-09-07", "close": 9.2, "volume": 3897432.0}, {"date": "2017-09-08", "close": 9.15, "volume": 2614225.0}, {"date": "2017-09-11", "close": 9.2, "volume": 2722466.0}, {"date": "2017-09-12", "close": 9.13, "volume": 2780315.0}, {"date": "2017-09-13", "close": 8.92, "volume": 7143961.0}, {"date": "2017-09-14", "close": 9.02, "volume": 3337168.0}, {"date": "2017-09-15", "close": 8.97, "volume": 4213954.0}, {"date": "2017-09-18", "close": 8.99, "volume": 3219760.0}, {"date": "2017-09-19", "close": 9.0, "volume": 5406864.0}, {"date": "2017-09-20", "close": 9.39, "volume": 12728118.0}, {"date": "2017-09-21", "close": 9.22, "volume": 6034793.0}, {"date": "2017-09-22", "close": 8.98, "volume": 8517434.0}, {"date": "2017-09-25", "close": 8.92, "volume": 6408788.0}, {"date": "2017-09-26", "close": 9.01, "volume": 6091136.0}, {"date": "2017-09-27", "close": 9.0, "volume": 3480769.0}, {"date": "2017-09-28", "close": 9.07, "volume": 5792999.0}, {"date": "2017-09-29", "close": 9.0, "volume": 4831895.0}, {"date": "2017-10-02", "close": 9.0, "volume": 3407065.0}, {"date": "2017-10-03", "close": 8.96, "volume": 4537270.0}, {"date": "2017-10-04", "close": 8.93, "volume": 3441677.0}, {"date": "2017-10-05", "close": 8.95, "volume": 2255264.0}, {"date": "2017-10-06", "close": 9.07, "volume": 5176887.0}, {"date": "2017-10-09", "close": 8.97, "volume": 4139645.0}, {"date": "2017-10-10", "close": 8.96, "volume": 5736745.0}, {"date": "2017-10-11", "close": 9.19, "volume": 5239454.0}, {"date": "2017-10-12", "close": 9.21, "volume": 9022951.0}, {"date": "2017-10-13", "close": 9.24, "volume": 3972340.0}, {"date": "2017-10-16", "close": 9.2, "volume": 8967042.0}, {"date": "2017-10-17", "close": 9.26, "volume": 4700977.0}, {"date": "2017-10-18", "close": 9.33, "volume": 8303434.0}, {"date": "2017-10-19", "close": 9.39, "volume": 6062915.0}, {"date": "2017-10-20", "close": 9.35, "volume": 4874382.0}, {"date": "2017-10-23", "close": 9.31, "volume": 2804658.0}, {"date": "2017-10-24", "close": 9.27, "volume": 3091855.0}, {"date": "2017-10-25", "close": 9.27, "volume": 6356510.0}, {"date": "2017-10-26", "close": 9.32, "volume": 4916921.0}, {"date": "2017-10-27", "close": 9.36, "volume": 6630817.0}, {"date": "2017-10-30", "close": 9.36, "volume": 3316646.0}, {"date": "2017-10-31", "close": 9.46, "volume": 2912643.0}, {"date": "2017-11-01", "close": 9.41, "volume": 2870991.0}, {"date": "2017-11-02", "close": 9.43, "volume": 3229323.0}, {"date": "2017-11-03", "close": 9.43, "volume": 2028563.0}, {"date": "2017-11-06", "close": 9.49, "volume": 2466249.0}, {"date": "2017-11-07", "close": 9.57, "volume": 2355452.0}, {"date": "2017-11-08", "close": 9.6, "volume": 2620599.0}, {"date": "2017-11-09", "close": 9.67, "volume": 3558436.0}, {"date": "2017-11-10", "close": 9.68, "volume": 3073445.0}, {"date": "2017-11-13", "close": 9.77, "volume": 3206610.0}, {"date": "2017-11-14", "close": 9.8, "volume": 4631397.0}, {"date": "2017-11-15", "close": 9.79, "volume": 4535689.0}, {"date": "2017-11-16", "close": 9.78, "volume": 3709162.0}, {"date": "2017-11-17", "close": 9.78, "volume": 2440982.0}, {"date": "2017-11-20", "close": 9.8, "volume": 1848879.0}, {"date": "2017-11-21", "close": 9.87, "volume": 2652478.0}, {"date": "2017-11-22", "close": 10.0, "volume": 4032633.0}, {"date": "2017-11-23", "close": 10.05, "volume": 5921530.0}, {"date": "2017-11-24", "close": 10.0, "volume": 6385627.0}, {"date": "2017-11-27", "close": 10.09, "volume": 4265316.0}, {"date": "2017-11-28", "close": 10.19, "volume": 3724586.0}, {"date": "2017-11-29", "close": 10.25, "volume": 4228444.0}, {"date": "2017-11-30", "close": 10.22, "volume": 4093733.0}, {"date": "2017-12-01", "close": 10.23, "volume": 2043025.0}, {"date": "2017-12-04", "close": 10.23, "volume": 4277627.0}, {"date": "2017-12-05", "close": 10.35, "volume": 3098211.0}, {"date": "2017-12-06", "close": 10.3, "volume": 3000827.0}, {"date": "2017-12-07", "close": 10.25, "volume": 3554672.0}, {"date": "2017-12-08", "close": 10.2, "volume": 2412425.0}, {"date": "2017-12-11", "close": 10.15, "volume": 2473943.0}, {"date": "2017-12-12", "close": 10.01, "volume": 4819709.0}, {"date": "2017-12-13", "close": 9.98, "volume": 3062700.0}, {"date": "2017-12-14", "close": 9.97, "volume": 2042950.0}, {"date": "2017-12-15", "close": 9.96, "volume": 4198878.0}, {"date": "2017-12-18", "close": 9.96, "volume": 2094960.0}, {"date": "2017-12-19", "close": 9.99, "volume": 6148911.0}, {"date": "2017-12-20", "close": 10.04, "volume": 4341885.0}, {"date": "2017-12-21", "close": 10.13, "volume": 5843829.0}, {"date": "2017-12-22", "close": 10.18, "volume": 4162368.0}, {"date": "2017-12-27", "close": 10.05, "volume": 2091355.0}, {"date": "2017-12-28", "close": 10.15, "volume": 1692785.0}, {"date": "2017-12-29", "close": 10.07, "volume": 1902212.0}, {"date": "2018-01-02", "close": 9.97, "volume": 2349953.0}, {"date": "2018-01-03", "close": 9.93, "volume": 1432155.0}, {"date": "2018-01-04", "close": 9.88, "volume": 2468259.0}, {"date": "2018-01-05", "close": 9.98, "volume": 1826161.0}, {"date": "2018-01-08", "close": 10.03, "volume": 1878234.0}, {"date": "2018-01-09", "close": 10.03, "volume": 3094367.0}, {"date": "2018-01-10", "close": 10.07, "volume": 2259112.0}, {"date": "2018-01-11", "close": 10.13, "volume": 2479805.0}, {"date": "2018-01-12", "close": 10.14, "volume": 2107000.0}, {"date": "2018-01-15", "close": 10.1, "volume": 1736580.0}, {"date": "2018-01-16", "close": 10.04, "volume": 1756374.0}, {"date": "2018-01-17", "close": 9.94, "volume": 2434047.0}, {"date": "2018-01-18", "close": 9.87, "volume": 2292227.0}, {"date": "2018-01-19", "close": 9.79, "volume": 3526503.0}, {"date": "2018-01-22", "close": 9.81, "volume": 1926123.0}, {"date": "2018-01-23", "close": 9.79, "volume": 3456845.0}, {"date": "2018-01-24", "close": 9.89, "volume": 2942889.0}, {"date": "2018-01-25", "close": 9.92, "volume": 2583809.0}, {"date": "2018-01-29", "close": 9.97, "volume": 2964612.0}, {"date": "2018-01-30", "close": 9.9, "volume": 2719704.0}, {"date": "2018-01-31", "close": 9.9, "volume": 3673340.0}, {"date": "2018-02-01", "close": 9.93, "volume": 2354934.0}, {"date": "2018-02-02", "close": 9.98, "volume": 1969898.0}, {"date": "2018-02-05", "close": 9.93, "volume": 2790691.0}, {"date": "2018-02-06", "close": 9.61, "volume": 5098109.0}, {"date": "2018-02-07", "close": 9.66, "volume": 4692703.0}, {"date": "2018-02-08", "close": 9.78, "volume": 3230619.0}, {"date": "2018-02-09", "close": 9.81, "volume": 4106974.0}, {"date": "2018-02-12", "close": 9.7, "volume": 2845097.0}, {"date": "2018-02-13", "close": 9.76, "volume": 2859461.0}, {"date": "2018-02-14", "close": 9.6, "volume": 4172170.0}, {"date": "2018-02-15", "close": 9.58, "volume": 4211393.0}, {"date": "2018-02-16", "close": 9.63, "volume": 4345181.0}, {"date": "2018-02-19", "close": 9.74, "volume": 6424895.0}, {"date": "2018-02-20", "close": 9.64, "volume": 5923669.0}, {"date": "2018-02-21", "close": 9.57, "volume": 2788506.0}, {"date": "2018-02-22", "close": 9.55, "volume": 5538434.0}, {"date": "2018-02-23", "close": 9.64, "volume": 3669990.0}, {"date": "2018-02-26", "close": 9.68, "volume": 3451850.0}, {"date": "2018-02-27", "close": 9.62, "volume": 3737336.0}, {"date": "2018-02-28", "close": 9.6, "volume": 4768456.0}, {"date": "2018-03-01", "close": 9.51, "volume": 3084198.0}, {"date": "2018-03-02", "close": 9.44, "volume": 2957669.0}, {"date": "2018-03-05", "close": 9.42, "volume": 5535009.0}, {"date": "2018-03-06", "close": 9.5, "volume": 3963894.0}, {"date": "2018-03-07", "close": 9.26, "volume": 4092592.0}, {"date": "2018-03-08", "close": 9.29, "volume": 3781656.0}, {"date": "2018-03-09", "close": 9.42, "volume": 3689733.0}, {"date": "2018-03-12", "close": 9.41, "volume": 2869495.0}, {"date": "2018-03-13", "close": 9.43, "volume": 3196935.0}, {"date": "2018-03-14", "close": 9.41, "volume": 2467542.0}, {"date": "2018-03-15", "close": 9.55, "volume": 7434466.0}, {"date": "2018-03-16", "close": 9.67, "volume": 8284022.0}, {"date": "2018-03-19", "close": 9.9, "volume": 7559937.0}, {"date": "2018-03-20", "close": 9.99, "volume": 3291037.0}, {"date": "2018-03-21", "close": 9.96, "volume": 2761273.0}, {"date": "2018-03-22", "close": 9.95, "volume": 4034983.0}, {"date": "2018-03-23", "close": 9.73, "volume": 5075003.0}, {"date": "2018-03-26", "close": 9.74, "volume": 4027232.0}, {"date": "2018-03-27", "close": 9.89, "volume": 4146442.0}, {"date": "2018-03-28", "close": 9.97, "volume": 5222680.0}, {"date": "2018-03-29", "close": 9.98, "volume": 5657499.0}, {"date": "2018-04-03", "close": 9.9, "volume": 3099809.0}, {"date": "2018-04-04", "close": 9.94, "volume": 3490347.0}, {"date": "2018-04-05", "close": 9.83, "volume": 3037010.0}, {"date": "2018-04-06", "close": 9.83, "volume": 3518120.0}, {"date": "2018-04-09", "close": 9.89, "volume": 2093285.0}, {"date": "2018-04-10", "close": 9.89, "volume": 3381174.0}, {"date": "2018-04-11", "close": 9.79, "volume": 2561315.0}, {"date": "2018-04-12", "close": 9.62, "volume": 3725822.0}, {"date": "2018-04-13", "close": 9.58, "volume": 2002546.0}, {"date": "2018-04-16", "close": 9.66, "volume": 2176264.0}, {"date": "2018-04-17", "close": 9.68, "volume": 2482355.0}, {"date": "2018-04-18", "close": 9.71, "volume": 2231118.0}, {"date": "2018-04-19", "close": 9.71, "volume": 3102342.0}, {"date": "2018-04-20", "close": 9.64, "volume": 3263297.0}, {"date": "2018-04-23", "close": 9.61, "volume": 2366539.0}, {"date": "2018-04-24", "close": 9.74, "volume": 3066544.0}, {"date": "2018-04-26", "close": 9.83, "volume": 2975904.0}, {"date": "2018-04-27", "close": 9.91, "volume": 4175772.0}, {"date": "2018-04-30", "close": 9.87, "volume": 3151869.0}, {"date": "2018-05-01", "close": 9.8, "volume": 3868039.0}, {"date": "2018-05-02", "close": 9.87, "volume": 3891501.0}, {"date": "2018-05-03", "close": 9.88, "volume": 2627458.0}, {"date": "2018-05-04", "close": 9.8, "volume": 3440295.0}, {"date": "2018-05-07", "close": 9.82, "volume": 2310911.0}, {"date": "2018-05-08", "close": 9.87, "volume": 3601340.0}, {"date": "2018-05-09", "close": 9.97, "volume": 2551468.0}, {"date": "2018-05-10", "close": 9.92, "volume": 2633431.0}, {"date": "2018-05-11", "close": 9.85, "volume": 2455623.0}, {"date": "2018-05-14", "close": 9.88, "volume": 3422754.0}, {"date": "2018-05-15", "close": 9.82, "volume": 3680902.0}, {"date": "2018-05-16", "close": 9.61, "volume": 47761148.0}, {"date": "2018-05-17", "close": 9.39, "volume": 6612811.0}, {"date": "2018-05-18", "close": 9.24, "volume": 7276949.0}, {"date": "2018-05-21", "close": 9.3, "volume": 4575155.0}, {"date": "2018-05-22", "close": 9.27, "volume": 5207264.0}, {"date": "2018-05-23", "close": 9.25, "volume": 3998234.0}, {"date": "2018-05-24", "close": 9.11, "volume": 5688348.0}, {"date": "2018-05-25", "close": 9.11, "volume": 7313213.0}, {"date": "2018-05-28", "close": 9.13, "volume": 11937427.0}, {"date": "2018-05-29", "close": 9.15, "volume": 4987171.0}, {"date": "2018-05-30", "close": 9.06, "volume": 5098188.0}, {"date": "2018-05-31", "close": 9.03, "volume": 11902929.0}, {"date": "2018-06-01", "close": 9.05, "volume": 5290725.0}, {"date": "2018-06-04", "close": 8.96, "volume": 5549050.0}, {"date": "2018-06-05", "close": 9.02, "volume": 5445856.0}, {"date": "2018-06-06", "close": 9.13, "volume": 3915466.0}, {"date": "2018-06-07", "close": 9.17, "volume": 2810472.0}, {"date": "2018-06-08", "close": 9.06, "volume": 2191656.0}, {"date": "2018-06-12", "close": 9.01, "volume": 6048601.0}, {"date": "2018-06-13", "close": 9.07, "volume": 3582727.0}, {"date": "2018-06-14", "close": 9.03, "volume": 3875566.0}, {"date": "2018-06-15", "close": 9.19, "volume": 6309056.0}, {"date": "2018-06-18", "close": 9.13, "volume": 2989484.0}, {"date": "2018-06-19", "close": 9.18, "volume": 3768979.0}, {"date": "2018-06-20", "close": 9.02, "volume": 8850271.0}, {"date": "2018-06-21", "close": 9.0, "volume": 9173114.0}, {"date": "2018-06-22", "close": 9.04, "volume": 4743913.0}, {"date": "2018-06-25", "close": 8.93, "volume": 5752499.0}, {"date": "2018-06-26", "close": 8.91, "volume": 6406065.0}, {"date": "2018-06-27", "close": 8.62, "volume": 17538955.0}, {"date": "2018-06-28", "close": 8.9, "volume": 6843094.0}, {"date": "2018-06-29", "close": 8.88, "volume": 5235833.0}, {"date": "2018-07-02", "close": 8.92, "volume": 2944031.0}, {"date": "2018-07-03", "close": 9.21, "volume": 5982214.0}, {"date": "2018-07-04", "close": 9.21, "volume": 4984098.0}, {"date": "2018-07-05", "close": 9.08, "volume": 22310414.0}, {"date": "2018-07-06", "close": 9.17, "volume": 4168789.0}, {"date": "2018-07-09", "close": 9.21, "volume": 3552032.0}, {"date": "2018-07-10", "close": 9.21, "volume": 4230077.0}, {"date": "2018-07-11", "close": 9.2, "volume": 2917511.0}, {"date": "2018-07-12", "close": 9.28, "volume": 5337207.0}, {"date": "2018-07-13", "close": 9.41, "volume": 5148549.0}, {"date": "2018-07-16", "close": 9.52, "volume": 3725674.0}, {"date": "2018-07-17", "close": 9.49, "volume": 3138928.0}, {"date": "2018-07-18", "close": 9.51, "volume": 4710085.0}, {"date": "2018-07-19", "close": 9.59, "volume": 4066201.0}, {"date": "2018-07-20", "close": 9.63, "volume": 4910779.0}, {"date": "2018-07-23", "close": 9.63, "volume": 2790251.0}, {"date": "2018-07-24", "close": 9.7, "volume": 4652904.0}, {"date": "2018-07-25", "close": 9.66, "volume": 3309230.0}, {"date": "2018-07-26", "close": 9.7, "volume": 5572078.0}, {"date": "2018-07-27", "close": 9.84, "volume": 4791959.0}, {"date": "2018-07-30", "close": 9.81, "volume": 3234866.0}, {"date": "2018-07-31", "close": 9.88, "volume": 3867156.0}, {"date": "2018-08-01", "close": 9.88, "volume": 3268668.0}, {"date": "2018-08-02", "close": 9.89, "volume": 4080037.0}, {"date": "2018-08-03", "close": 9.91, "volume": 2470523.0}, {"date": "2018-08-06", "close": 9.89, "volume": 2077993.0}, {"date": "2018-08-07", "close": 9.79, "volume": 4328709.0}, {"date": "2018-08-08", "close": 9.76, "volume": 5055053.0}, {"date": "2018-08-09", "close": 9.95, "volume": 5329459.0}, {"date": "2018-08-10", "close": 9.69, "volume": 6035762.0}, {"date": "2018-08-13", "close": 9.7, "volume": 2847670.0}, {"date": "2018-08-14", "close": 9.78, "volume": 4743952.0}, {"date": "2018-08-15", "close": 9.97, "volume": 4766688.0}, {"date": "2018-08-16", "close": 10.11, "volume": 4234396.0}, {"date": "2018-08-17", "close": 9.94, "volume": 6552742.0}, {"date": "2018-08-20", "close": 9.95, "volume": 3852722.0}, {"date": "2018-08-21", "close": 9.9, "volume": 2217041.0}, {"date": "2018-08-22", "close": 9.89, "volume": 2983654.0}, {"date": "2018-08-23", "close": 9.96, "volume": 3300882.0}, {"date": "2018-08-24", "close": 10.6, "volume": 12716011.0}, {"date": "2018-08-27", "close": 10.74, "volume": 7574643.0}, {"date": "2018-08-28", "close": 10.86, "volume": 6179066.0}, {"date": "2018-08-29", "close": 10.88, "volume": 3937931.0}, {"date": "2018-08-30", "close": 10.91, "volume": 4885395.0}, {"date": "2018-08-31", "close": 10.97, "volume": 7933771.0}, {"date": "2018-09-03", "close": 10.95, "volume": 2620017.0}, {"date": "2018-09-04", "close": 10.95, "volume": 3469073.0}, {"date": "2018-09-05", "close": 10.89, "volume": 5758531.0}, {"date": "2018-09-06", "close": 10.96, "volume": 5996675.0}, {"date": "2018-09-07", "close": 10.92, "volume": 3481909.0}, {"date": "2018-09-10", "close": 11.14, "volume": 4154418.0}, {"date": "2018-09-11", "close": 11.22, "volume": 6562421.0}, {"date": "2018-09-12", "close": 11.32, "volume": 7868256.0}, {"date": "2018-09-13", "close": 11.18, "volume": 3474641.0}, {"date": "2018-09-14", "close": 11.1, "volume": 3486589.0}, {"date": "2018-09-17", "close": 11.04, "volume": 3066027.0}, {"date": "2018-09-18", "close": 10.95, "volume": 4883060.0}, {"date": "2018-09-19", "close": 10.79, "volume": 5152307.0}, {"date": "2018-09-20", "close": 10.69, "volume": 4640082.0}, {"date": "2018-09-21", "close": 10.69, "volume": 6693987.0}, {"date": "2018-09-24", "close": 10.65, "volume": 3326845.0}, {"date": "2018-09-25", "close": 10.9, "volume": 3605181.0}, {"date": "2018-09-26", "close": 10.93, "volume": 3390864.0}, {"date": "2018-09-27", "close": 10.79, "volume": 4073545.0}, {"date": "2018-09-28", "close": 10.9, "volume": 5393070.0}, {"date": "2018-10-01", "close": 10.95, "volume": 1560530.0}, {"date": "2018-10-02", "close": 10.89, "volume": 4170934.0}, {"date": "2018-10-03", "close": 10.94, "volume": 3252270.0}, {"date": "2018-10-04", "close": 11.0, "volume": 4995038.0}, {"date": "2018-10-05", "close": 10.94, "volume": 2103128.0}, {"date": "2018-10-08", "close": 10.74, "volume": 3091480.0}, {"date": "2018-10-09", "close": 10.63, "volume": 4696232.0}, {"date": "2018-10-10", "close": 10.6, "volume": 5858128.0}, {"date": "2018-10-11", "close": 10.39, "volume": 6600934.0}, {"date": "2018-10-12", "close": 10.43, "volume": 4290372.0}, {"date": "2018-10-15", "close": 10.24, "volume": 4737788.0}, {"date": "2018-10-16", "close": 10.35, "volume": 3913653.0}, {"date": "2018-10-17", "close": 10.53, "volume": 2859661.0}, {"date": "2018-10-18", "close": 10.57, "volume": 3077980.0}, {"date": "2018-10-19", "close": 10.59, "volume": 3565781.0}, {"date": "2018-10-22", "close": 10.42, "volume": 2272142.0}, {"date": "2018-10-23", "close": 10.4, "volume": 3178746.0}, {"date": "2018-10-24", "close": 10.74, "volume": 6270538.0}, {"date": "2018-10-25", "close": 10.55, "volume": 5660115.0}, {"date": "2018-10-26", "close": 10.48, "volume": 5082744.0}, {"date": "2018-10-29", "close": 10.47, "volume": 2866658.0}, {"date": "2018-10-30", "close": 10.56, "volume": 2924947.0}, {"date": "2018-10-31", "close": 10.62, "volume": 4791638.0}, {"date": "2018-11-01", "close": 10.46, "volume": 3666078.0}, {"date": "2018-11-02", "close": 10.52, "volume": 3696349.0}, {"date": "2018-11-05", "close": 10.52, "volume": 2180579.0}, {"date": "2018-11-06", "close": 10.57, "volume": 2688876.0}, {"date": "2018-11-07", "close": 10.6, "volume": 3719131.0}, {"date": "2018-11-08", "close": 10.67, "volume": 3489931.0}, {"date": "2018-11-09", "close": 10.56, "volume": 2919931.0}, {"date": "2018-11-12", "close": 10.79, "volume": 2624397.0}, {"date": "2018-11-13", "close": 10.55, "volume": 3797085.0}, {"date": "2018-11-14", "close": 10.48, "volume": 3646955.0}, {"date": "2018-11-15", "close": 10.42, "volume": 3602721.0}, {"date": "2018-11-16", "close": 10.33, "volume": 4111381.0}, {"date": "2018-11-19", "close": 10.26, "volume": 2559786.0}, {"date": "2018-11-20", "close": 10.32, "volume": 3544546.0}, {"date": "2018-11-21", "close": 10.49, "volume": 3364038.0}, {"date": "2018-11-22", "close": 10.52, "volume": 2669842.0}, {"date": "2018-11-23", "close": 10.4, "volume": 3339272.0}, {"date": "2018-11-26", "close": 10.37, "volume": 3955050.0}, {"date": "2018-11-27", "close": 10.48, "volume": 3039522.0}, {"date": "2018-11-28", "close": 10.53, "volume": 7505556.0}, {"date": "2018-11-29", "close": 10.48, "volume": 5238954.0}, {"date": "2018-11-30", "close": 10.27, "volume": 7563552.0}, {"date": "2018-12-03", "close": 10.26, "volume": 3529874.0}, {"date": "2018-12-04", "close": 10.24, "volume": 4187662.0}, {"date": "2018-12-05", "close": 10.28, "volume": 4203906.0}, {"date": "2018-12-06", "close": 10.22, "volume": 2974684.0}, {"date": "2018-12-07", "close": 10.33, "volume": 3646422.0}, {"date": "2018-12-10", "close": 10.05, "volume": 3187572.0}, {"date": "2018-12-11", "close": 10.13, "volume": 4489492.0}, {"date": "2018-12-12", "close": 10.1, "volume": 4763917.0}, {"date": "2018-12-13", "close": 10.0, "volume": 2710822.0}, {"date": "2018-12-14", "close": 9.9, "volume": 4004448.0}, {"date": "2018-12-17", "close": 10.11, "volume": 3900688.0}, {"date": "2018-12-18", "close": 10.05, "volume": 3067821.0}, {"date": "2018-12-19", "close": 10.02, "volume": 3441227.0}, {"date": "2018-12-20", "close": 10.08, "volume": 9335060.0}, {"date": "2018-12-21", "close": 10.04, "volume": 7882977.0}, {"date": "2018-12-24", "close": 9.92, "volume": 2130668.0}, {"date": "2018-12-27", "close": 10.18, "volume": 2484710.0}, {"date": "2018-12-28", "close": 10.23, "volume": 1868506.0}, {"date": "2018-12-31", "close": 10.15, "volume": 1403172.0}, {"date": "2019-01-02", "close": 9.98, "volume": 2429434.0}, {"date": "2019-01-03", "close": 10.06, "volume": 2817644.0}, {"date": "2019-01-04", "close": 10.07, "volume": 2433094.0}, {"date": "2019-01-07", "close": 10.15, "volume": 1591164.0}, {"date": "2019-01-08", "close": 10.24, "volume": 3004403.0}, {"date": "2019-01-09", "close": 10.43, "volume": 3508115.0}, {"date": "2019-01-10", "close": 10.48, "volume": 2634475.0}, {"date": "2019-01-11", "close": 10.53, "volume": 2473635.0}, {"date": "2019-01-14", "close": 10.51, "volume": 1659384.0}, {"date": "2019-01-15", "close": 10.51, "volume": 1493633.0}, {"date": "2019-01-16", "close": 10.58, "volume": 5657860.0}, {"date": "2019-01-17", "close": 10.57, "volume": 2500878.0}, {"date": "2019-01-18", "close": 10.6, "volume": 2473840.0}, {"date": "2019-01-21", "close": 10.67, "volume": 2973207.0}, {"date": "2019-01-22", "close": 10.73, "volume": 5385298.0}, {"date": "2019-01-23", "close": 10.7, "volume": 2394576.0}, {"date": "2019-01-24", "close": 10.69, "volume": 3637527.0}, {"date": "2019-01-25", "close": 10.74, "volume": 3920988.0}, {"date": "2019-01-29", "close": 10.71, "volume": 2525735.0}, {"date": "2019-01-30", "close": 10.6, "volume": 2724446.0}, {"date": "2019-01-31", "close": 10.64, "volume": 5822011.0}, {"date": "2019-02-01", "close": 10.71, "volume": 4971579.0}, {"date": "2019-02-04", "close": 10.72, "volume": 2875717.0}, {"date": "2019-02-05", "close": 10.88, "volume": 4179511.0}, {"date": "2019-02-06", "close": 11.08, "volume": 3863507.0}, {"date": "2019-02-07", "close": 11.24, "volume": 3801594.0}, {"date": "2019-02-08", "close": 11.14, "volume": 3273985.0}, {"date": "2019-02-11", "close": 11.2, "volume": 3220489.0}, {"date": "2019-02-12", "close": 11.23, "volume": 3639424.0}, {"date": "2019-02-13", "close": 11.28, "volume": 3363336.0}, {"date": "2019-02-14", "close": 11.27, "volume": 2682486.0}, {"date": "2019-02-15", "close": 11.24, "volume": 6866564.0}, {"date": "2019-02-18", "close": 11.07, "volume": 5021047.0}, {"date": "2019-02-19", "close": 11.39, "volume": 6534978.0}, {"date": "2019-02-20", "close": 11.33, "volume": 3911582.0}, {"date": "2019-02-21", "close": 11.6, "volume": 7222553.0}, {"date": "2019-02-22", "close": 11.6, "volume": 5536968.0}, {"date": "2019-02-25", "close": 11.93, "volume": 6772309.0}, {"date": "2019-02-26", "close": 11.67, "volume": 4503664.0}, {"date": "2019-02-27", "close": 11.71, "volume": 5576324.0}, {"date": "2019-02-28", "close": 11.76, "volume": 5103445.0}, {"date": "2019-03-01", "close": 11.95, "volume": 10071433.0}, {"date": "2019-03-04", "close": 11.99, "volume": 4444331.0}, {"date": "2019-03-05", "close": 11.86, "volume": 6391083.0}, {"date": "2019-03-06", "close": 11.86, "volume": 6218007.0}, {"date": "2019-03-07", "close": 11.96, "volume": 4331761.0}, {"date": "2019-03-08", "close": 11.94, "volume": 3137967.0}, {"date": "2019-03-11", "close": 11.85, "volume": 2301937.0}, {"date": "2019-03-12", "close": 11.83, "volume": 7399540.0}, {"date": "2019-03-13", "close": 11.82, "volume": 3611499.0}, {"date": "2019-03-14", "close": 11.87, "volume": 3772073.0}, {"date": "2019-03-15", "close": 11.92, "volume": 5429791.0}, {"date": "2019-03-18", "close": 11.92, "volume": 1644490.0}, {"date": "2019-03-19", "close": 11.94, "volume": 3938315.0}, {"date": "2019-03-20", "close": 11.93, "volume": 2797372.0}, {"date": "2019-03-21", "close": 12.06, "volume": 7531762.0}, {"date": "2019-03-22", "close": 12.11, "volume": 3454670.0}, {"date": "2019-03-25", "close": 11.91, "volume": 4327500.0}, {"date": "2019-03-26", "close": 11.85, "volume": 4365659.0}, {"date": "2019-03-27", "close": 11.83, "volume": 4390376.0}, {"date": "2019-03-28", "close": 11.95, "volume": 4159873.0}, {"date": "2019-03-29", "close": 11.76, "volume": 8417045.0}, {"date": "2019-04-01", "close": 11.8, "volume": 3843618.0}, {"date": "2019-04-02", "close": 11.8, "volume": 3337832.0}, {"date": "2019-04-03", "close": 11.95, "volume": 3568273.0}, {"date": "2019-04-04", "close": 11.82, "volume": 2478176.0}, {"date": "2019-04-05", "close": 11.67, "volume": 2231512.0}, {"date": "2019-04-08", "close": 11.79, "volume": 2787458.0}, {"date": "2019-04-09", "close": 11.74, "volume": 1708982.0}, {"date": "2019-04-10", "close": 11.8, "volume": 1801062.0}, {"date": "2019-04-11", "close": 11.84, "volume": 3374079.0}, {"date": "2019-04-12", "close": 11.98, "volume": 2477368.0}, {"date": "2019-04-15", "close": 11.96, "volume": 1603522.0}, {"date": "2019-04-16", "close": 11.83, "volume": 3560934.0}, {"date": "2019-04-17", "close": 11.98, "volume": 3399678.0}, {"date": "2019-04-18", "close": 11.87, "volume": 3914673.0}, {"date": "2019-04-23", "close": 11.91, "volume": 2767701.0}, {"date": "2019-04-24", "close": 12.08, "volume": 3878557.0}, {"date": "2019-04-26", "close": 12.26, "volume": 3003079.0}, {"date": "2019-04-29", "close": 12.08, "volume": 2965400.0}, {"date": "2019-04-30", "close": 12.05, "volume": 2568408.0}, {"date": "2019-05-01", "close": 12.18, "volume": 2150088.0}, {"date": "2019-05-02", "close": 12.16, "volume": 2597104.0}, {"date": "2019-05-03", "close": 12.23, "volume": 3143606.0}, {"date": "2019-05-06", "close": 12.08, "volume": 3027474.0}, {"date": "2019-05-07", "close": 12.06, "volume": 2162532.0}, {"date": "2019-05-08", "close": 11.95, "volume": 4311875.0}, {"date": "2019-05-09", "close": 12.19, "volume": 2885111.0}, {"date": "2019-05-10", "close": 12.27, "volume": 2494168.0}, {"date": "2019-05-13", "close": 12.41, "volume": 2157278.0}, {"date": "2019-05-14", "close": 12.26, "volume": 2722603.0}, {"date": "2019-05-15", "close": 12.36, "volume": 2073911.0}, {"date": "2019-05-16", "close": 12.51, "volume": 5113979.0}, {"date": "2019-05-17", "close": 12.58, "volume": 4214044.0}, {"date": "2019-05-20", "close": 12.5, "volume": 2647501.0}, {"date": "2019-05-21", "close": 12.48, "volume": 3941675.0}, {"date": "2019-05-22", "close": 12.39, "volume": 3972101.0}, {"date": "2019-05-23", "close": 12.4, "volume": 3571330.0}, {"date": "2019-05-24", "close": 12.17, "volume": 4005780.0}, {"date": "2019-05-27", "close": 12.19, "volume": 1467680.0}, {"date": "2019-05-28", "close": 12.18, "volume": 5024045.0}, {"date": "2019-05-29", "close": 12.13, "volume": 1784862.0}, {"date": "2019-05-30", "close": 12.16, "volume": 5635318.0}, {"date": "2019-05-31", "close": 12.11, "volume": 3647126.0}, {"date": "2019-06-03", "close": 12.08, "volume": 3709680.0}, {"date": "2019-06-04", "close": 12.31, "volume": 4647696.0}, {"date": "2019-06-05", "close": 12.54, "volume": 5847033.0}, {"date": "2019-06-06", "close": 12.68, "volume": 4475670.0}, {"date": "2019-06-07", "close": 12.73, "volume": 3489572.0}, {"date": "2019-06-11", "close": 13.09, "volume": 4236388.0}, {"date": "2019-06-12", "close": 12.94, "volume": 4380813.0}, {"date": "2019-06-13", "close": 13.04, "volume": 2986393.0}, {"date": "2019-06-14", "close": 12.97, "volume": 2957531.0}, {"date": "2019-06-17", "close": 13.02, "volume": 2618780.0}, {"date": "2019-06-18", "close": 13.03, "volume": 5103131.0}, {"date": "2019-06-19", "close": 13.0, "volume": 8211662.0}, {"date": "2019-06-20", "close": 13.02, "volume": 5285830.0}, {"date": "2019-06-21", "close": 12.91, "volume": 10692429.0}, {"date": "2019-06-24", "close": 12.87, "volume": 2449412.0}, {"date": "2019-06-25", "close": 12.78, "volume": 3498832.0}, {"date": "2019-06-26", "close": 12.85, "volume": 5816487.0}, {"date": "2019-06-27", "close": 12.96, "volume": 3834226.0}, {"date": "2019-06-28", "close": 12.88, "volume": 4507590.0}, {"date": "2019-07-01", "close": 12.75, "volume": 4236962.0}, {"date": "2019-07-02", "close": 12.64, "volume": 8044690.0}, {"date": "2019-07-03", "close": 12.74, "volume": 5089541.0}, {"date": "2019-07-04", "close": 12.65, "volume": 5341533.0}, {"date": "2019-07-05", "close": 12.36, "volume": 9046662.0}, {"date": "2019-07-08", "close": 12.26, "volume": 3077472.0}, {"date": "2019-07-09", "close": 12.31, "volume": 3261985.0}, {"date": "2019-07-10", "close": 12.35, "volume": 7130881.0}, {"date": "2019-07-11", "close": 12.23, "volume": 5271706.0}, {"date": "2019-07-12", "close": 12.24, "volume": 3676811.0}, {"date": "2019-07-15", "close": 12.15, "volume": 2290053.0}, {"date": "2019-07-16", "close": 12.22, "volume": 2352905.0}, {"date": "2019-07-17", "close": 12.3, "volume": 2110418.0}, {"date": "2019-07-18", "close": 12.47, "volume": 4846321.0}, {"date": "2019-07-19", "close": 12.49, "volume": 2437445.0}, {"date": "2019-07-22", "close": 12.33, "volume": 3596766.0}, {"date": "2019-07-23", "close": 12.42, "volume": 2543824.0}, {"date": "2019-07-24", "close": 12.65, "volume": 2568419.0}, {"date": "2019-07-25", "close": 12.97, "volume": 3788386.0}, {"date": "2019-07-26", "close": 12.98, "volume": 3282652.0}, {"date": "2019-07-29", "close": 13.05, "volume": 4011824.0}, {"date": "2019-07-30", "close": 13.11, "volume": 2659836.0}, {"date": "2019-07-31", "close": 13.12, "volume": 4437435.0}, {"date": "2019-08-01", "close": 13.17, "volume": 3023420.0}, {"date": "2019-08-02", "close": 13.31, "volume": 3063211.0}, {"date": "2019-08-05", "close": 13.08, "volume": 3020824.0}, {"date": "2019-08-06", "close": 12.73, "volume": 4267223.0}, {"date": "2019-08-07", "close": 12.92, "volume": 4543136.0}, {"date": "2019-08-08", "close": 13.0, "volume": 2408311.0}, {"date": "2019-08-09", "close": 13.13, "volume": 2249645.0}, {"date": "2019-08-12", "close": 13.04, "volume": 2030147.0}, {"date": "2019-08-13", "close": 12.99, "volume": 1867539.0}, {"date": "2019-08-14", "close": 12.99, "volume": 3374422.0}, {"date": "2019-08-15", "close": 12.67, "volume": 4650437.0}, {"date": "2019-08-16", "close": 12.66, "volume": 4274389.0}, {"date": "2019-08-19", "close": 12.78, "volume": 2407462.0}, {"date": "2019-08-20", "close": 13.01, "volume": 3013264.0}, {"date": "2019-08-21", "close": 11.79, "volume": 11994195.0}, {"date": "2019-08-22", "close": 11.33, "volume": 12948836.0}, {"date": "2019-08-23", "close": 11.28, "volume": 5919802.0}, {"date": "2019-08-26", "close": 11.19, "volume": 7470994.0}, {"date": "2019-08-27", "close": 11.1, "volume": 9229793.0}, {"date": "2019-08-28", "close": 11.19, "volume": 5726754.0}, {"date": "2019-08-29", "close": 11.22, "volume": 11129577.0}, {"date": "2019-08-30", "close": 11.3, "volume": 7590889.0}, {"date": "2019-09-02", "close": 11.12, "volume": 4165529.0}, {"date": "2019-09-03", "close": 11.36, "volume": 6365514.0}, {"date": "2019-09-04", "close": 11.27, "volume": 6952892.0}, {"date": "2019-09-05", "close": 11.32, "volume": 11162666.0}, {"date": "2019-09-06", "close": 11.27, "volume": 7705708.0}, {"date": "2019-09-09", "close": 11.3, "volume": 9428710.0}, {"date": "2019-09-10", "close": 11.17, "volume": 5254848.0}, {"date": "2019-09-11", "close": 11.2, "volume": 5188758.0}, {"date": "2019-09-12", "close": 11.17, "volume": 4569729.0}, {"date": "2019-09-13", "close": 11.28, "volume": 4191416.0}, {"date": "2019-09-16", "close": 11.19, "volume": 5428420.0}, {"date": "2019-09-17", "close": 11.29, "volume": 4957510.0}, {"date": "2019-09-18", "close": 11.26, "volume": 4798572.0}, {"date": "2019-09-19", "close": 11.45, "volume": 7968746.0}, {"date": "2019-09-20", "close": 11.47, "volume": 8664026.0}, {"date": "2019-09-23", "close": 11.31, "volume": 4002196.0}, {"date": "2019-09-24", "close": 11.3, "volume": 7318125.0}, {"date": "2019-09-25", "close": 11.27, "volume": 6373482.0}, {"date": "2019-09-26", "close": 11.27, "volume": 5146243.0}, {"date": "2019-09-27", "close": 11.4, "volume": 5125891.0}, {"date": "2019-09-30", "close": 11.4, "volume": 4042879.0}, {"date": "2019-10-01", "close": 11.52, "volume": 2629167.0}, {"date": "2019-10-02", "close": 11.35, "volume": 3612060.0}, {"date": "2019-10-03", "close": 11.02, "volume": 4648482.0}, {"date": "2019-10-04", "close": 10.94, "volume": 2996216.0}, {"date": "2019-10-07", "close": 10.94, "volume": 2012525.0}, {"date": "2019-10-08", "close": 11.0, "volume": 5852965.0}, {"date": "2019-10-09", "close": 11.01, "volume": 1869852.0}, {"date": "2019-10-10", "close": 11.4, "volume": 6078986.0}, {"date": "2019-10-11", "close": 11.6, "volume": 4418544.0}, {"date": "2019-10-14", "close": 11.41, "volume": 3911102.0}, {"date": "2019-10-15", "close": 11.53, "volume": 3882212.0}, {"date": "2019-10-16", "close": 11.66, "volume": 5633364.0}, {"date": "2019-10-17", "close": 11.66, "volume": 4326939.0}, {"date": "2019-10-18", "close": 11.94, "volume": 5813678.0}, {"date": "2019-10-21", "close": 12.13, "volume": 6149483.0}, {"date": "2019-10-22", "close": 12.13, "volume": 5767226.0}, {"date": "2019-10-23", "close": 12.16, "volume": 3767639.0}, {"date": "2019-10-24", "close": 12.11, "volume": 3943818.0}, {"date": "2019-10-25", "close": 12.23, "volume": 3245105.0}, {"date": "2019-10-28", "close": 12.17, "volume": 2594405.0}, {"date": "2019-10-29", "close": 12.02, "volume": 5897019.0}, {"date": "2019-10-30", "close": 11.9, "volume": 4513823.0}, {"date": "2019-10-31", "close": 11.97, "volume": 4574125.0}, {"date": "2019-11-01", "close": 11.98, "volume": 2933285.0}, {"date": "2019-11-04", "close": 12.03, "volume": 2374694.0}, {"date": "2019-11-05", "close": 12.09, "volume": 2853330.0}, {"date": "2019-11-06", "close": 11.94, "volume": 3280200.0}, {"date": "2019-11-07", "close": 12.03, "volume": 4012400.0}, {"date": "2019-11-08", "close": 12.03, "volume": 3549445.0}, {"date": "2019-11-11", "close": 12.09, "volume": 2609547.0}, {"date": "2019-11-12", "close": 12.09, "volume": 3535490.0}, {"date": "2019-11-13", "close": 12.11, "volume": 2419731.0}, {"date": "2019-11-14", "close": 12.29, "volume": 2968638.0}, {"date": "2019-11-15", "close": 12.41, "volume": 2147731.0}, {"date": "2019-11-18", "close": 12.29, "volume": 2247265.0}, {"date": "2019-11-19", "close": 12.43, "volume": 2793673.0}, {"date": "2019-11-20", "close": 12.31, "volume": 4032286.0}, {"date": "2019-11-21", "close": 12.14, "volume": 4895316.0}, {"date": "2019-11-22", "close": 12.37, "volume": 3315848.0}, {"date": "2019-11-25", "close": 12.5, "volume": 3017557.0}, {"date": "2019-11-26", "close": 12.54, "volume": 7393095.0}, {"date": "2019-11-27", "close": 12.55, "volume": 4262852.0}, {"date": "2019-11-28", "close": 12.67, "volume": 3439128.0}, {"date": "2019-11-29", "close": 12.55, "volume": 5517398.0}, {"date": "2019-12-02", "close": 12.54, "volume": 2060701.0}, {"date": "2019-12-03", "close": 12.37, "volume": 5566675.0}, {"date": "2019-12-04", "close": 12.14, "volume": 6274059.0}, {"date": "2019-12-05", "close": 12.3, "volume": 3349238.0}, {"date": "2019-12-06", "close": 12.36, "volume": 3255890.0}, {"date": "2019-12-09", "close": 12.43, "volume": 2795885.0}, {"date": "2019-12-10", "close": 12.3, "volume": 2107055.0}, {"date": "2019-12-11", "close": 12.18, "volume": 4647088.0}, {"date": "2019-12-12", "close": 11.98, "volume": 6382920.0}, {"date": "2019-12-13", "close": 12.07, "volume": 3799606.0}, {"date": "2019-12-16", "close": 12.16, "volume": 5400815.0}, {"date": "2019-12-17", "close": 12.36, "volume": 14606870.0}, {"date": "2019-12-18", "close": 12.36, "volume": 3996049.0}, {"date": "2019-12-19", "close": 12.22, "volume": 7342839.0}, {"date": "2019-12-20", "close": 12.21, "volume": 8056018.0}, {"date": "2019-12-23", "close": 11.98, "volume": 2532498.0}, {"date": "2019-12-24", "close": 12.08, "volume": 1386534.0}, {"date": "2019-12-27", "close": 12.04, "volume": 1421397.0}, {"date": "2019-12-30", "close": 12.02, "volume": 1052591.0}, {"date": "2019-12-31", "close": 11.72, "volume": 1763099.0}, {"date": "2020-01-02", "close": 11.64, "volume": 1898091.0}, {"date": "2020-01-03", "close": 11.67, "volume": 1969185.0}, {"date": "2020-01-06", "close": 11.69, "volume": 2359031.0}, {"date": "2020-01-07", "close": 11.89, "volume": 2237533.0}, {"date": "2020-01-08", "close": 11.9, "volume": 2146290.0}, {"date": "2020-01-09", "close": 11.95, "volume": 2519188.0}, {"date": "2020-01-10", "close": 12.1, "volume": 2045966.0}, {"date": "2020-01-13", "close": 12.07, "volume": 1535156.0}, {"date": "2020-01-14", "close": 12.29, "volume": 2756671.0}, {"date": "2020-01-15", "close": 12.52, "volume": 3135853.0}, {"date": "2020-01-16", "close": 12.41, "volume": 3488650.0}, {"date": "2020-01-17", "close": 12.29, "volume": 3041422.0}, {"date": "2020-01-20", "close": 12.31, "volume": 2367372.0}, {"date": "2020-01-21", "close": 12.28, "volume": 2959217.0}, {"date": "2020-01-22", "close": 12.42, "volume": 3481157.0}, {"date": "2020-01-23", "close": 12.26, "volume": 2946946.0}, {"date": "2020-01-24", "close": 12.32, "volume": 2819012.0}, {"date": "2020-01-28", "close": 12.4, "volume": 3546245.0}, {"date": "2020-01-29", "close": 12.49, "volume": 3260361.0}, {"date": "2020-01-30", "close": 12.54, "volume": 3459342.0}, {"date": "2020-01-31", "close": 12.63, "volume": 3629414.0}, {"date": "2020-02-03", "close": 12.51, "volume": 2415328.0}, {"date": "2020-02-04", "close": 12.3, "volume": 3517180.0}, {"date": "2020-02-05", "close": 12.39, "volume": 2399530.0}, {"date": "2020-02-06", "close": 12.63, "volume": 3309261.0}, {"date": "2020-02-07", "close": 12.7, "volume": 3504667.0}, {"date": "2020-02-10", "close": 12.67, "volume": 1888574.0}, {"date": "2020-02-11", "close": 12.78, "volume": 2072614.0}, {"date": "2020-02-12", "close": 12.68, "volume": 3099129.0}, {"date": "2020-02-13", "close": 12.68, "volume": 2882842.0}, {"date": "2020-02-14", "close": 12.65, "volume": 2758410.0}, {"date": "2020-02-17", "close": 13.14, "volume": 4529063.0}, {"date": "2020-02-18", "close": 12.95, "volume": 5641163.0}, {"date": "2020-02-19", "close": 12.9, "volume": 2726024.0}, {"date": "2020-02-20", "close": 12.95, "volume": 5131385.0}, {"date": "2020-02-21", "close": 12.89, "volume": 2266603.0}, {"date": "2020-02-24", "close": 12.77, "volume": 3028100.0}, {"date": "2020-02-25", "close": 12.61, "volume": 4556005.0}, {"date": "2020-02-26", "close": 12.4, "volume": 4209093.0}, {"date": "2020-02-27", "close": 12.17, "volume": 4990834.0}, {"date": "2020-02-28", "close": 11.96, "volume": 8283737.0}, {"date": "2020-03-02", "close": 11.88, "volume": 3939758.0}, {"date": "2020-03-03", "close": 11.85, "volume": 4022448.0}, {"date": "2020-03-04", "close": 11.83, "volume": 6222437.0}, {"date": "2020-03-05", "close": 12.04, "volume": 4526982.0}, {"date": "2020-03-06", "close": 11.63, "volume": 3593871.0}, {"date": "2020-03-09", "close": 10.6, "volume": 9437024.0}, {"date": "2020-03-10", "close": 10.98, "volume": 8644907.0}, {"date": "2020-03-11", "close": 10.48, "volume": 9096042.0}, {"date": "2020-03-12", "close": 9.76, "volume": 10350058.0}, {"date": "2020-03-13", "close": 10.33, "volume": 18839034.0}, {"date": "2020-03-16", "close": 9.54, "volume": 11831858.0}, {"date": "2020-03-17", "close": 9.86, "volume": 12679273.0}, {"date": "2020-03-18", "close": 9.27, "volume": 13659343.0}, {"date": "2020-03-19", "close": 10.07, "volume": 32296761.0}, {"date": "2020-03-20", "close": 10.24, "volume": 16286203.0}, {"date": "2020-03-23", "close": 10.08, "volume": 11972613.0}, {"date": "2020-03-24", "close": 9.91, "volume": 11791319.0}, {"date": "2020-03-25", "close": 10.41, "volume": 10086562.0}, {"date": "2020-03-26", "close": 10.25, "volume": 8607407.0}, {"date": "2020-03-27", "close": 10.31, "volume": 12582705.0}, {"date": "2020-03-30", "close": 10.61, "volume": 5628797.0}, {"date": "2020-03-31", "close": 10.56, "volume": 10058694.0}, {"date": "2020-04-01", "close": 11.19, "volume": 7907326.0}, {"date": "2020-04-02", "close": 11.57, "volume": 10054207.0}, {"date": "2020-04-03", "close": 11.25, "volume": 7756719.0}, {"date": "2020-04-06", "close": 11.65, "volume": 3542825.0}, {"date": "2020-04-07", "close": 11.22, "volume": 5844066.0}, {"date": "2020-04-08", "close": 10.85, "volume": 7148949.0}, {"date": "2020-04-09", "close": 10.93, "volume": 4672045.0}, {"date": "2020-04-14", "close": 10.97, "volume": 6135160.0}, {"date": "2020-04-15", "close": 11.16, "volume": 3974477.0}, {"date": "2020-04-16", "close": 11.39, "volume": 6916831.0}, {"date": "2020-04-17", "close": 11.58, "volume": 5966530.0}, {"date": "2020-04-20", "close": 10.9, "volume": 5300539.0}, {"date": "2020-04-21", "close": 10.6, "volume": 6994576.0}, {"date": "2020-04-22", "close": 10.76, "volume": 7092756.0}, {"date": "2020-04-23", "close": 11.0, "volume": 7237143.0}, {"date": "2020-04-24", "close": 10.79, "volume": 4858850.0}, {"date": "2020-04-27", "close": 11.24, "volume": 4260221.0}, {"date": "2020-04-28", "close": 10.97, "volume": 4033771.0}, {"date": "2020-04-29", "close": 10.99, "volume": 2237757.0}, {"date": "2020-04-30", "close": 11.08, "volume": 5274343.0}, {"date": "2020-05-01", "close": 10.49, "volume": 7266852.0}, {"date": "2020-05-04", "close": 10.54, "volume": 4125862.0}, {"date": "2020-05-05", "close": 10.7, "volume": 3128887.0}, {"date": "2020-05-06", "close": 10.9, "volume": 4224868.0}, {"date": "2020-05-07", "close": 10.65, "volume": 4060623.0}, {"date": "2020-05-08", "close": 10.58, "volume": 5336027.0}, {"date": "2020-05-11", "close": 10.85, "volume": 4662462.0}, {"date": "2020-05-12", "close": 11.01, "volume": 5250900.0}, {"date": "2020-05-13", "close": 11.22, "volume": 4679891.0}, {"date": "2020-05-14", "close": 11.0, "volume": 5305774.0}, {"date": "2020-05-15", "close": 11.07, "volume": 3319557.0}, {"date": "2020-05-18", "close": 10.89, "volume": 4568714.0}, {"date": "2020-05-19", "close": 11.03, "volume": 4777694.0}, {"date": "2020-05-20", "close": 11.32, "volume": 3741610.0}, {"date": "2020-05-21", "close": 11.17, "volume": 3395762.0}, {"date": "2020-05-22", "close": 11.05, "volume": 2550399.0}, {"date": "2020-05-25", "close": 11.19, "volume": 2073278.0}, {"date": "2020-05-26", "close": 11.46, "volume": 5022030.0}, {"date": "2020-05-27", "close": 11.26, "volume": 5117468.0}, {"date": "2020-05-28", "close": 11.54, "volume": 5070854.0}, {"date": "2020-05-29", "close": 11.64, "volume": 12100756.0}, {"date": "2020-06-01", "close": 11.63, "volume": 2512985.0}, {"date": "2020-06-02", "close": 11.62, "volume": 3429261.0}, {"date": "2020-06-03", "close": 11.33, "volume": 7971088.0}, {"date": "2020-06-04", "close": 11.42, "volume": 7222918.0}, {"date": "2020-06-05", "close": 11.22, "volume": 5681640.0}, {"date": "2020-06-09", "close": 11.23, "volume": 9116163.0}, {"date": "2020-06-10", "close": 11.19, "volume": 7175724.0}, {"date": "2020-06-11", "close": 10.98, "volume": 4981882.0}, {"date": "2020-06-12", "close": 10.95, "volume": 4685771.0}, {"date": "2020-06-15", "close": 10.81, "volume": 4203252.0}, {"date": "2020-06-16", "close": 11.32, "volume": 7516433.0}, {"date": "2020-06-17", "close": 11.53, "volume": 6120038.0}, {"date": "2020-06-18", "close": 11.21, "volume": 18042822.0}, {"date": "2020-06-19", "close": 11.01, "volume": 16548519.0}, {"date": "2020-06-22", "close": 11.05, "volume": 4262055.0}, {"date": "2020-06-23", "close": 10.82, "volume": 9853681.0}, {"date": "2020-06-24", "close": 10.76, "volume": 9186302.0}, {"date": "2020-06-25", "close": 10.66, "volume": 8867741.0}, {"date": "2020-06-26", "close": 10.74, "volume": 6956392.0}, {"date": "2020-06-29", "close": 10.8, "volume": 5326063.0}, {"date": "2020-06-30", "close": 10.87, "volume": 9465279.0}, {"date": "2020-07-01", "close": 10.89, "volume": 5340841.0}, {"date": "2020-07-02", "close": 10.98, "volume": 8727298.0}, {"date": "2020-07-03", "close": 10.84, "volume": 5794613.0}, {"date": "2020-07-06", "close": 10.72, "volume": 4313209.0}, {"date": "2020-07-07", "close": 10.97, "volume": 4721675.0}, {"date": "2020-07-08", "close": 10.73, "volume": 3818895.0}, {"date": "2020-07-09", "close": 10.98, "volume": 4786998.0}, {"date": "2020-07-10", "close": 11.12, "volume": 5541431.0}, {"date": "2020-07-13", "close": 10.98, "volume": 3641512.0}, {"date": "2020-07-14", "close": 10.95, "volume": 3856478.0}, {"date": "2020-07-15", "close": 10.99, "volume": 4627620.0}, {"date": "2020-07-16", "close": 11.08, "volume": 4888498.0}, {"date": "2020-07-17", "close": 11.29, "volume": 3925395.0}, {"date": "2020-07-20", "close": 11.09, "volume": 4956760.0}, {"date": "2020-07-21", "close": 11.07, "volume": 3446968.0}, {"date": "2020-07-22", "close": 10.83, "volume": 3462245.0}, {"date": "2020-07-23", "close": 10.81, "volume": 2750732.0}, {"date": "2020-07-24", "close": 10.67, "volume": 2824646.0}, {"date": "2020-07-27", "close": 10.54, "volume": 3659261.0}, {"date": "2020-07-28", "close": 10.5, "volume": 3971742.0}, {"date": "2020-07-29", "close": 10.58, "volume": 6587079.0}, {"date": "2020-07-30", "close": 10.75, "volume": 6977484.0}, {"date": "2020-07-31", "close": 10.78, "volume": 6429305.0}, {"date": "2020-08-03", "close": 10.93, "volume": 3551970.0}, {"date": "2020-08-04", "close": 10.91, "volume": 2902704.0}, {"date": "2020-08-05", "close": 10.81, "volume": 2742468.0}, {"date": "2020-08-06", "close": 10.93, "volume": 2465780.0}, {"date": "2020-08-07", "close": 10.79, "volume": 4068447.0}, {"date": "2020-08-10", "close": 10.95, "volume": 2935587.0}, {"date": "2020-08-11", "close": 11.06, "volume": 4169216.0}, {"date": "2020-08-12", "close": 11.05, "volume": 3797285.0}, {"date": "2020-08-13", "close": 10.98, "volume": 3647689.0}, {"date": "2020-08-14", "close": 11.07, "volume": 2368506.0}, {"date": "2020-08-17", "close": 11.0, "volume": 2586999.0}, {"date": "2020-08-18", "close": 11.25, "volume": 7001020.0}, {"date": "2020-08-19", "close": 11.26, "volume": 3920767.0}, {"date": "2020-08-20", "close": 11.01, "volume": 7329524.0}, {"date": "2020-08-21", "close": 10.87, "volume": 7135392.0}, {"date": "2020-08-24", "close": 11.09, "volume": 7755382.0}, {"date": "2020-08-25", "close": 11.18, "volume": 7193214.0}, {"date": "2020-08-26", "close": 11.18, "volume": 3971756.0}, {"date": "2020-08-27", "close": 11.23, "volume": 5287070.0}, {"date": "2020-08-28", "close": 11.17, "volume": 3743015.0}, {"date": "2020-08-31", "close": 11.09, "volume": 6532361.0}, {"date": "2020-09-01", "close": 10.9, "volume": 6131866.0}, {"date": "2020-09-02", "close": 11.1, "volume": 4141561.0}, {"date": "2020-09-03", "close": 11.16, "volume": 4445385.0}, {"date": "2020-09-04", "close": 10.87, "volume": 4480145.0}, {"date": "2020-09-07", "close": 10.79, "volume": 3209808.0}, {"date": "2020-09-08", "close": 10.83, "volume": 3861202.0}, {"date": "2020-09-09", "close": 10.4, "volume": 4377697.0}, {"date": "2020-09-10", "close": 10.44, "volume": 4604902.0}, {"date": "2020-09-11", "close": 10.5, "volume": 3744468.0}, {"date": "2020-09-14", "close": 10.6, "volume": 3204051.0}, {"date": "2020-09-15", "close": 10.59, "volume": 6625189.0}, {"date": "2020-09-16", "close": 10.7, "volume": 4818806.0}, {"date": "2020-09-17", "close": 10.57, "volume": 6868834.0}, {"date": "2020-09-18", "close": 10.37, "volume": 9336113.0}, {"date": "2020-09-21", "close": 10.4, "volume": 3697132.0}, {"date": "2020-09-22", "close": 10.4, "volume": 4048785.0}, {"date": "2020-09-23", "close": 10.77, "volume": 5515498.0}, {"date": "2020-09-24", "close": 10.66, "volume": 2807494.0}, {"date": "2020-09-25", "close": 10.7, "volume": 3622349.0}, {"date": "2020-09-28", "close": 10.72, "volume": 2910538.0}, {"date": "2020-09-29", "close": 10.7, "volume": 3070203.0}, {"date": "2020-09-30", "close": 10.49, "volume": 6271900.0}, {"date": "2020-10-01", "close": 10.54, "volume": 3299094.0}, {"date": "2020-10-02", "close": 10.21, "volume": 10123596.0}, {"date": "2020-10-05", "close": 10.49, "volume": 1628714.0}, {"date": "2020-10-06", "close": 10.45, "volume": 3221375.0}, {"date": "2020-10-07", "close": 10.58, "volume": 3570397.0}, {"date": "2020-10-08", "close": 10.67, "volume": 4013067.0}, {"date": "2020-10-09", "close": 10.6, "volume": 6494745.0}, {"date": "2020-10-12", "close": 10.62, "volume": 3846247.0}, {"date": "2020-10-13", "close": 10.86, "volume": 4487873.0}, {"date": "2020-10-14", "close": 10.86, "volume": 3955918.0}, {"date": "2020-10-15", "close": 10.82, "volume": 3677392.0}, {"date": "2020-10-16", "close": 10.66, "volume": 5555028.0}, {"date": "2020-10-19", "close": 10.68, "volume": 3288602.0}, {"date": "2020-10-20", "close": 10.49, "volume": 4396544.0}, {"date": "2020-10-21", "close": 10.51, "volume": 7749507.0}, {"date": "2020-10-22", "close": 10.38, "volume": 2973700.0}, {"date": "2020-10-23", "close": 10.26, "volume": 3467101.0}, {"date": "2020-10-26", "close": 10.24, "volume": 2184927.0}, {"date": "2020-10-27", "close": 10.05, "volume": 4311187.0}, {"date": "2020-10-28", "close": 10.01, "volume": 2630531.0}, {"date": "2020-10-29", "close": 9.85, "volume": 4764085.0}, {"date": "2020-10-30", "close": 9.59, "volume": 7442820.0}, {"date": "2020-11-02", "close": 9.56, "volume": 6202736.0}, {"date": "2020-11-03", "close": 10.1, "volume": 7631654.0}, {"date": "2020-11-04", "close": 10.15, "volume": 7014188.0}, {"date": "2020-11-05", "close": 10.22, "volume": 6049490.0}, {"date": "2020-11-06", "close": 10.42, "volume": 8277725.0}, {"date": "2020-11-09", "close": 10.62, "volume": 4057229.0}, {"date": "2020-11-10", "close": 10.68, "volume": 4464238.0}, {"date": "2020-11-11", "close": 10.87, "volume": 4575417.0}, {"date": "2020-11-12", "close": 10.78, "volume": 4889072.0}, {"date": "2020-11-13", "close": 10.67, "volume": 4777419.0}, {"date": "2020-11-16", "close": 10.86, "volume": 226193.0}, {"date": "2020-11-17", "close": 10.95, "volume": 5956585.0}, {"date": "2020-11-18", "close": 10.94, "volume": 5174210.0}, {"date": "2020-11-19", "close": 10.89, "volume": 3948114.0}, {"date": "2020-11-20", "close": 10.89, "volume": 4155413.0}, {"date": "2020-11-23", "close": 10.87, "volume": 1840716.0}, {"date": "2020-11-24", "close": 10.96, "volume": 4837049.0}, {"date": "2020-11-25", "close": 10.85, "volume": 5891742.0}, {"date": "2020-11-26", "close": 10.98, "volume": 3798423.0}, {"date": "2020-11-27", "close": 11.1, "volume": 4961181.0}, {"date": "2020-11-30", "close": 10.96, "volume": 9316251.0}, {"date": "2020-12-01", "close": 11.09, "volume": 4508172.0}, {"date": "2020-12-02", "close": 11.07, "volume": 5490938.0}, {"date": "2020-12-03", "close": 10.98, "volume": 5240697.0}, {"date": "2020-12-04", "close": 10.89, "volume": 4361576.0}, {"date": "2020-12-07", "close": 11.03, "volume": 3957427.0}, {"date": "2020-12-08", "close": 11.02, "volume": 4707952.0}, {"date": "2020-12-09", "close": 11.14, "volume": 5234111.0}, {"date": "2020-12-10", "close": 10.98, "volume": 4734793.0}, {"date": "2020-12-11", "close": 10.56, "volume": 8606718.0}, {"date": "2020-12-14", "close": 10.57, "volume": 3813600.0}, {"date": "2020-12-15", "close": 10.73, "volume": 5343132.0}, {"date": "2020-12-16", "close": 10.82, "volume": 4337183.0}, {"date": "2020-12-17", "close": 10.85, "volume": 6154273.0}, {"date": "2020-12-18", "close": 10.68, "volume": 8617770.0}, {"date": "2020-12-21", "close": 10.8, "volume": 4276431.0}, {"date": "2020-12-22", "close": 10.69, "volume": 2663810.0}, {"date": "2020-12-23", "close": 10.83, "volume": 2678169.0}, {"date": "2020-12-24", "close": 10.83, "volume": 1143455.0}, {"date": "2020-12-29", "close": 10.84, "volume": 1269746.0}, {"date": "2020-12-30", "close": 10.83, "volume": 1684432.0}, {"date": "2020-12-31", "close": 10.6, "volume": 1978857.0}, {"date": "2021-01-04", "close": 10.7, "volume": 1533249.0}, {"date": "2021-01-05", "close": 10.55, "volume": 3037701.0}, {"date": "2021-01-06", "close": 10.48, "volume": 3859655.0}, {"date": "2021-01-07", "close": 10.49, "volume": 2630275.0}, {"date": "2021-01-08", "close": 10.58, "volume": 3193501.0}, {"date": "2021-01-11", "close": 10.58, "volume": 2505258.0}, {"date": "2021-01-12", "close": 10.66, "volume": 2724413.0}, {"date": "2021-01-13", "close": 10.54, "volume": 3864386.0}, {"date": "2021-01-14", "close": 10.63, "volume": 3472955.0}, {"date": "2021-01-15", "close": 10.5, "volume": 3338814.0}, {"date": "2021-01-18", "close": 10.43, "volume": 2862635.0}, {"date": "2021-01-19", "close": 10.39, "volume": 3968450.0}, {"date": "2021-01-20", "close": 10.53, "volume": 3130252.0}, {"date": "2021-01-21", "close": 10.5, "volume": 4119252.0}, {"date": "2021-01-22", "close": 10.68, "volume": 3880519.0}, {"date": "2021-01-25", "close": 10.62, "volume": 2282016.0}, {"date": "2021-01-27", "close": 10.6, "volume": 4488093.0}, {"date": "2021-01-28", "close": 10.47, "volume": 3270883.0}, {"date": "2021-01-29", "close": 10.57, "volume": 4162616.0}, {"date": "2021-02-01", "close": 10.55, "volume": 2892231.0}, {"date": "2021-02-02", "close": 10.83, "volume": 3419274.0}, {"date": "2021-02-03", "close": 10.78, "volume": 3849957.0}, {"date": "2021-02-04", "close": 10.74, "volume": 3179992.0}, {"date": "2021-02-05", "close": 10.91, "volume": 4089708.0}, {"date": "2021-02-08", "close": 10.82, "volume": 2612901.0}, {"date": "2021-02-09", "close": 10.66, "volume": 3162871.0}, {"date": "2021-02-10", "close": 10.66, "volume": 3593531.0}, {"date": "2021-02-11", "close": 10.48, "volume": 3662818.0}, {"date": "2021-02-12", "close": 10.41, "volume": 3234565.0}, {"date": "2021-02-15", "close": 10.4, "volume": 2195459.0}, {"date": "2021-02-16", "close": 10.42, "volume": 2945183.0}, {"date": "2021-02-17", "close": 10.58, "volume": 8512734.0}, {"date": "2021-02-18", "close": 10.5, "volume": 7349513.0}, {"date": "2021-02-19", "close": 10.2, "volume": 7158608.0}, {"date": "2021-02-22", "close": 10.02, "volume": 7915836.0}, {"date": "2021-02-23", "close": 10.01, "volume": 5211654.0}, {"date": "2021-02-24", "close": 9.97, "volume": 7432187.0}, {"date": "2021-02-25", "close": 9.91, "volume": 8728892.0}, {"date": "2021-02-26", "close": 9.9, "volume": 10630974.0}, {"date": "2021-03-01", "close": 10.07, "volume": 4999665.0}, {"date": "2021-03-02", "close": 10.09, "volume": 6885434.0}, {"date": "2021-03-03", "close": 10.07, "volume": 4430562.0}, {"date": "2021-03-04", "close": 10.01, "volume": 4344324.0}, {"date": "2021-03-05", "close": 10.1, "volume": 6719191.0}, {"date": "2021-03-08", "close": 10.11, "volume": 3165201.0}, {"date": "2021-03-09", "close": 9.98, "volume": 7714994.0}, {"date": "2021-03-10", "close": 9.92, "volume": 3443243.0}, {"date": "2021-03-11", "close": 9.93, "volume": 7971360.0}, {"date": "2021-03-12", "close": 10.04, "volume": 2754359.0}, {"date": "2021-03-15", "close": 10.02, "volume": 2092886.0}, {"date": "2021-03-16", "close": 10.11, "volume": 3344640.0}, {"date": "2021-03-17", "close": 10.03, "volume": 4302956.0}, {"date": "2021-03-18", "close": 9.89, "volume": 3879416.0}, {"date": "2021-03-19", "close": 9.86, "volume": 8564817.0}, {"date": "2021-03-22", "close": 10.03, "volume": 2954266.0}, {"date": "2021-03-23", "close": 10.3, "volume": 6051688.0}, {"date": "2021-03-24", "close": 10.31, "volume": 2876060.0}, {"date": "2021-03-25", "close": 10.33, "volume": 3178801.0}, {"date": "2021-03-26", "close": 10.37, "volume": 3953176.0}, {"date": "2021-03-29", "close": 10.42, "volume": 3733960.0}, {"date": "2021-03-30", "close": 10.42, "volume": 4362449.0}, {"date": "2021-03-31", "close": 10.58, "volume": 5994579.0}, {"date": "2021-04-01", "close": 10.56, "volume": 2722693.0}, {"date": "2021-04-06", "close": 10.54, "volume": 3618119.0}, {"date": "2021-04-07", "close": 10.56, "volume": 3478357.0}, {"date": "2021-04-08", "close": 10.66, "volume": 4021223.0}, {"date": "2021-04-09", "close": 10.66, "volume": 2970619.0}, {"date": "2021-04-12", "close": 10.68, "volume": 1910898.0}, {"date": "2021-04-13", "close": 10.66, "volume": 2414697.0}, {"date": "2021-04-14", "close": 10.59, "volume": 2350294.0}, {"date": "2021-04-15", "close": 10.67, "volume": 4283531.0}, {"date": "2021-04-16", "close": 10.59, "volume": 3520498.0}, {"date": "2021-04-19", "close": 10.48, "volume": 3579595.0}, {"date": "2021-04-20", "close": 10.37, "volume": 3427528.0}, {"date": "2021-04-21", "close": 10.41, "volume": 3133440.0}, {"date": "2021-04-22", "close": 10.66, "volume": 5989273.0}, {"date": "2021-04-23", "close": 10.5, "volume": 4703008.0}, {"date": "2021-04-26", "close": 10.47, "volume": 3052528.0}, {"date": "2021-04-27", "close": 10.39, "volume": 3507084.0}, {"date": "2021-04-28", "close": 10.49, "volume": 4005945.0}, {"date": "2021-04-29", "close": 10.43, "volume": 3289020.0}, {"date": "2021-04-30", "close": 10.4, "volume": 3200418.0}, {"date": "2021-05-03", "close": 10.38, "volume": 2832583.0}, {"date": "2021-05-04", "close": 10.49, "volume": 2449629.0}, {"date": "2021-05-05", "close": 10.65, "volume": 3236909.0}, {"date": "2021-05-06", "close": 10.58, "volume": 3451669.0}, {"date": "2021-05-07", "close": 10.57, "volume": 2671736.0}, {"date": "2021-05-10", "close": 10.59, "volume": 3590526.0}, {"date": "2021-05-11", "close": 10.59, "volume": 2796276.0}, {"date": "2021-05-12", "close": 10.63, "volume": 6973336.0}, {"date": "2021-05-13", "close": 10.69, "volume": 6211812.0}, {"date": "2021-05-14", "close": 10.71, "volume": 5687175.0}, {"date": "2021-05-17", "close": 10.64, "volume": 2404083.0}, {"date": "2021-05-18", "close": 10.63, "volume": 2526786.0}, {"date": "2021-05-19", "close": 10.45, "volume": 4676246.0}, {"date": "2021-05-20", "close": 10.48, "volume": 4421979.0}, {"date": "2021-05-21", "close": 10.55, "volume": 2503192.0}, {"date": "2021-05-24", "close": 10.6, "volume": 2698052.0}, {"date": "2021-05-25", "close": 10.72, "volume": 2615966.0}, {"date": "2021-05-26", "close": 10.79, "volume": 3386712.0}, {"date": "2021-05-27", "close": 10.71, "volume": 4874522.0}, {"date": "2021-05-28", "close": 10.85, "volume": 4083775.0}, {"date": "2021-05-31", "close": 10.82, "volume": 2965888.0}, {"date": "2021-06-01", "close": 10.8, "volume": 2196140.0}, {"date": "2021-06-02", "close": 10.84, "volume": 3386237.0}, {"date": "2021-06-03", "close": 10.79, "volume": 2555981.0}, {"date": "2021-06-04", "close": 10.97, "volume": 3486323.0}, {"date": "2021-06-07", "close": 11.02, "volume": 1935761.0}, {"date": "2021-06-08", "close": 11.16, "volume": 3783705.0}, {"date": "2021-06-09", "close": 11.11, "volume": 2619460.0}, {"date": "2021-06-10", "close": 11.2, "volume": 4277301.0}, {"date": "2021-06-11", "close": 11.25, "volume": 3158513.0}, {"date": "2021-06-15", "close": 11.28, "volume": 2628614.0}, {"date": "2021-06-16", "close": 11.31, "volume": 3953931.0}, {"date": "2021-06-17", "close": 11.45, "volume": 4858277.0}, {"date": "2021-06-18", "close": 11.38, "volume": 10443272.0}, {"date": "2021-06-21", "close": 11.24, "volume": 5568250.0}, {"date": "2021-06-22", "close": 11.34, "volume": 4404834.0}, {"date": "2021-06-23", "close": 11.15, "volume": 5553794.0}, {"date": "2021-06-24", "close": 11.07, "volume": 6071740.0}, {"date": "2021-06-25", "close": 11.19, "volume": 3651731.0}, {"date": "2021-06-28", "close": 11.21, "volume": 2520096.0}, {"date": "2021-06-29", "close": 11.33, "volume": 3149934.0}, {"date": "2021-06-30", "close": 11.44, "volume": 4635954.0}, {"date": "2021-07-01", "close": 11.3, "volume": 3077219.0}, {"date": "2021-07-02", "close": 11.41, "volume": 2831061.0}, {"date": "2021-07-05", "close": 11.5, "volume": 2057938.0}, {"date": "2021-07-06", "close": 11.43, "volume": 3563403.0}, {"date": "2021-07-07", "close": 11.5, "volume": 2665969.0}, {"date": "2021-07-08", "close": 11.52, "volume": 2367785.0}, {"date": "2021-07-09", "close": 11.39, "volume": 4089919.0}, {"date": "2021-07-12", "close": 11.3, "volume": 3880217.0}, {"date": "2021-07-13", "close": 11.4, "volume": 4294604.0}, {"date": "2021-07-14", "close": 11.49, "volume": 2971088.0}, {"date": "2021-07-15", "close": 11.42, "volume": 4557044.0}, {"date": "2021-07-16", "close": 11.3, "volume": 4878667.0}, {"date": "2021-07-19", "close": 11.48, "volume": 2941889.0}, {"date": "2021-07-20", "close": 11.58, "volume": 4544141.0}, {"date": "2021-07-21", "close": 11.5, "volume": 5653352.0}, {"date": "2021-07-22", "close": 11.5, "volume": 2234133.0}, {"date": "2021-07-23", "close": 11.62, "volume": 2443866.0}, {"date": "2021-07-26", "close": 11.59, "volume": 1741090.0}, {"date": "2021-07-27", "close": 11.59, "volume": 2920970.0}, {"date": "2021-07-28", "close": 11.6, "volume": 2938412.0}, {"date": "2021-07-29", "close": 11.68, "volume": 2923977.0}, {"date": "2021-07-30", "close": 11.62, "volume": 3572674.0}, {"date": "2021-08-02", "close": 11.65, "volume": 2411323.0}, {"date": "2021-08-03", "close": 11.64, "volume": 2190323.0}, {"date": "2021-08-04", "close": 11.59, "volume": 2867971.0}, {"date": "2021-08-05", "close": 11.57, "volume": 2977497.0}, {"date": "2021-08-06", "close": 11.65, "volume": 2307908.0}, {"date": "2021-08-09", "close": 11.54, "volume": 2687899.0}, {"date": "2021-08-10", "close": 11.55, "volume": 2130172.0}, {"date": "2021-08-11", "close": 11.55, "volume": 4409921.0}, {"date": "2021-08-12", "close": 11.71, "volume": 2768630.0}, {"date": "2021-08-13", "close": 11.84, "volume": 3157563.0}, {"date": "2021-08-16", "close": 11.89, "volume": 2019245.0}, {"date": "2021-08-17", "close": 12.0, "volume": 2688385.0}, {"date": "2021-08-18", "close": 12.12, "volume": 6335092.0}, {"date": "2021-08-19", "close": 12.29, "volume": 4722763.0}, {"date": "2021-08-20", "close": 12.35, "volume": 5463554.0}, {"date": "2021-08-23", "close": 12.36, "volume": 4994006.0}, {"date": "2021-08-24", "close": 12.19, "volume": 2626135.0}, {"date": "2021-08-25", "close": 11.83, "volume": 6911843.0}, {"date": "2021-08-26", "close": 11.84, "volume": 3613005.0}, {"date": "2021-08-27", "close": 11.86, "volume": 3902049.0}, {"date": "2021-08-30", "close": 11.98, "volume": 3223879.0}, {"date": "2021-08-31", "close": 12.11, "volume": 8013319.0}, {"date": "2021-09-01", "close": 12.13, "volume": 2548217.0}, {"date": "2021-09-02", "close": 12.1, "volume": 3575596.0}, {"date": "2021-09-03", "close": 12.17, "volume": 3228830.0}, {"date": "2021-09-06", "close": 12.28, "volume": 2489019.0}, {"date": "2021-09-07", "close": 12.49, "volume": 4318368.0}, {"date": "2021-09-08", "close": 12.25, "volume": 5337646.0}, {"date": "2021-09-09", "close": 12.11, "volume": 3783214.0}, {"date": "2021-09-10", "close": 12.32, "volume": 3977673.0}, {"date": "2021-09-13", "close": 12.26, "volume": 2391376.0}, {"date": "2021-09-14", "close": 11.24, "volume": 13171518.0}, {"date": "2021-09-15", "close": 11.0, "volume": 8418840.0}, {"date": "2021-09-16", "close": 11.09, "volume": 10023011.0}, {"date": "2021-09-17", "close": 11.18, "volume": 11447796.0}, {"date": "2021-09-20", "close": 11.05, "volume": 3196099.0}, {"date": "2021-09-21", "close": 11.13, "volume": 7816523.0}, {"date": "2021-09-22", "close": 11.01, "volume": 5695508.0}, {"date": "2021-09-23", "close": 11.07, "volume": 5526883.0}, {"date": "2021-09-24", "close": 10.93, "volume": 4837916.0}, {"date": "2021-09-27", "close": 10.88, "volume": 3521269.0}, {"date": "2021-09-28", "close": 10.7, "volume": 6084920.0}, {"date": "2021-09-29", "close": 10.64, "volume": 6513061.0}, {"date": "2021-09-30", "close": 10.77, "volume": 6593885.0}, {"date": "2021-10-01", "close": 10.58, "volume": 4456083.0}, {"date": "2021-10-04", "close": 10.56, "volume": 2391151.0}, {"date": "2021-10-05", "close": 10.55, "volume": 6803837.0}, {"date": "2021-10-06", "close": 10.48, "volume": 4971855.0}, {"date": "2021-10-07", "close": 10.46, "volume": 6651759.0}, {"date": "2021-10-08", "close": 10.5, "volume": 4384022.0}, {"date": "2021-10-11", "close": 10.21, "volume": 6367781.0}, {"date": "2021-10-12", "close": 10.28, "volume": 5571293.0}, {"date": "2021-10-13", "close": 10.12, "volume": 5565737.0}, {"date": "2021-10-14", "close": 10.09, "volume": 6120935.0}, {"date": "2021-10-15", "close": 10.19, "volume": 3903112.0}, {"date": "2021-10-18", "close": 10.15, "volume": 6640187.0}, {"date": "2021-10-19", "close": 10.17, "volume": 7094881.0}, {"date": "2021-10-20", "close": 10.42, "volume": 7742652.0}, {"date": "2021-10-21", "close": 10.32, "volume": 7864306.0}, {"date": "2021-10-22", "close": 10.29, "volume": 3428967.0}, {"date": "2021-10-25", "close": 10.28, "volume": 2580658.0}, {"date": "2021-10-26", "close": 10.2, "volume": 3164565.0}, {"date": "2021-10-27", "close": 10.2, "volume": 4905773.0}, {"date": "2021-10-28", "close": 10.3, "volume": 5031243.0}, {"date": "2021-10-29", "close": 10.04, "volume": 5335502.0}, {"date": "2021-11-01", "close": 10.2, "volume": 4034562.0}, {"date": "2021-11-02", "close": 10.2, "volume": 3230063.0}, {"date": "2021-11-03", "close": 10.3, "volume": 3903807.0}, {"date": "2021-11-04", "close": 10.4, "volume": 4979968.0}, {"date": "2021-11-05", "close": 10.46, "volume": 6887382.0}, {"date": "2021-11-08", "close": 10.4, "volume": 3133280.0}, {"date": "2021-11-09", "close": 10.42, "volume": 3188393.0}, {"date": "2021-11-10", "close": 10.4, "volume": 3437038.0}, {"date": "2021-11-11", "close": 10.33, "volume": 2803887.0}, {"date": "2021-11-12", "close": 10.35, "volume": 3525375.0}, {"date": "2021-11-15", "close": 10.47, "volume": 3997334.0}, {"date": "2021-11-16", "close": 10.43, "volume": 4457178.0}, {"date": "2021-11-17", "close": 10.49, "volume": 5042833.0}, {"date": "2021-11-18", "close": 10.44, "volume": 3525657.0}, {"date": "2021-11-19", "close": 10.41, "volume": 3233547.0}, {"date": "2021-11-22", "close": 10.47, "volume": 2813599.0}, {"date": "2021-11-23", "close": 10.54, "volume": 2862829.0}, {"date": "2021-11-24", "close": 10.4, "volume": 3387144.0}, {"date": "2021-11-25", "close": 10.4, "volume": 5148998.0}, {"date": "2021-11-26", "close": 10.19, "volume": 3381726.0}, {"date": "2021-11-29", "close": 10.1, "volume": 4624888.0}, {"date": "2021-11-30", "close": 10.01, "volume": 9743599.0}, {"date": "2021-12-01", "close": 9.96, "volume": 4973376.0}, {"date": "2021-12-02", "close": 10.0, "volume": 7093002.0}, {"date": "2021-12-03", "close": 10.19, "volume": 7635733.0}, {"date": "2021-12-06", "close": 10.34, "volume": 4599061.0}, {"date": "2021-12-07", "close": 10.5, "volume": 6651397.0}, {"date": "2021-12-08", "close": 10.42, "volume": 8107400.0}, {"date": "2021-12-09", "close": 10.58, "volume": 4916896.0}, {"date": "2021-12-10", "close": 10.58, "volume": 3424747.0}, {"date": "2021-12-13", "close": 10.57, "volume": 3386326.0}, {"date": "2021-12-14", "close": 10.64, "volume": 2876476.0}, {"date": "2021-12-15", "close": 10.61, "volume": 3451207.0}, {"date": "2021-12-16", "close": 10.68, "volume": 6367448.0}, {"date": "2021-12-17", "close": 10.71, "volume": 8312669.0}, {"date": "2021-12-20", "close": 10.56, "volume": 5577143.0}, {"date": "2021-12-21", "close": 10.64, "volume": 3631479.0}, {"date": "2021-12-22", "close": 10.59, "volume": 2916147.0}, {"date": "2021-12-23", "close": 10.64, "volume": 1333302.0}, {"date": "2021-12-24", "close": 10.65, "volume": 618533.0}, {"date": "2021-12-29", "close": 10.74, "volume": 1863870.0}, {"date": "2021-12-30", "close": 10.76, "volume": 1374291.0}, {"date": "2021-12-31", "close": 10.63, "volume": 1683646.0}, {"date": "2022-01-04", "close": 10.75, "volume": 2381024.0}, {"date": "2022-01-05", "close": 10.99, "volume": 4130094.0}, {"date": "2022-01-06", "close": 10.63, "volume": 3580231.0}, {"date": "2022-01-07", "close": 10.7, "volume": 2708165.0}, {"date": "2022-01-10", "close": 10.55, "volume": 2315213.0}, {"date": "2022-01-11", "close": 10.56, "volume": 2441262.0}, {"date": "2022-01-12", "close": 10.5, "volume": 4619952.0}, {"date": "2022-01-13", "close": 10.56, "volume": 2037379.0}, {"date": "2022-01-14", "close": 10.37, "volume": 3786277.0}, {"date": "2022-01-17", "close": 10.44, "volume": 2121932.0}, {"date": "2022-01-18", "close": 10.4, "volume": 1656058.0}, {"date": "2022-01-19", "close": 10.41, "volume": 3652838.0}, {"date": "2022-01-20", "close": 10.18, "volume": 3781397.0}, {"date": "2022-01-21", "close": 10.05, "volume": 5811629.0}, {"date": "2022-01-24", "close": 10.04, "volume": 3456343.0}, {"date": "2022-01-25", "close": 9.78, "volume": 6876324.0}, {"date": "2022-01-27", "close": 9.63, "volume": 8039477.0}, {"date": "2022-01-28", "close": 9.89, "volume": 14830001.0}, {"date": "2022-01-31", "close": 9.67, "volume": 5149689.0}, {"date": "2022-02-01", "close": 9.43, "volume": 7374384.0}, {"date": "2022-02-02", "close": 9.39, "volume": 7542415.0}, {"date": "2022-02-03", "close": 9.36, "volume": 4302193.0}, {"date": "2022-02-04", "close": 9.55, "volume": 4640961.0}, {"date": "2022-02-07", "close": 9.42, "volume": 4827211.0}, {"date": "2022-02-08", "close": 9.52, "volume": 5256552.0}, {"date": "2022-02-09", "close": 9.64, "volume": 5101537.0}, {"date": "2022-02-10", "close": 9.57, "volume": 5389371.0}, {"date": "2022-02-11", "close": 9.47, "volume": 4252847.0}, {"date": "2022-02-14", "close": 9.42, "volume": 2962861.0}, {"date": "2022-02-15", "close": 10.0, "volume": 14715542.0}, {"date": "2022-02-16", "close": 10.01, "volume": 7922717.0}, {"date": "2022-02-17", "close": 10.1, "volume": 7083961.0}, {"date": "2022-02-18", "close": 10.13, "volume": 5076662.0}, {"date": "2022-02-21", "close": 10.23, "volume": 4874830.0}, {"date": "2022-02-22", "close": 10.13, "volume": 3792189.0}, {"date": "2022-02-23", "close": 10.12, "volume": 3908235.0}, {"date": "2022-02-24", "close": 9.89, "volume": 3905585.0}, {"date": "2022-02-25", "close": 9.81, "volume": 5927590.0}, {"date": "2022-02-28", "close": 9.9, "volume": 8851622.0}, {"date": "2022-03-01", "close": 10.07, "volume": 4905043.0}, {"date": "2022-03-02", "close": 10.21, "volume": 7312312.0}, {"date": "2022-03-03", "close": 10.12, "volume": 6427130.0}, {"date": "2022-03-04", "close": 10.16, "volume": 6654248.0}, {"date": "2022-03-07", "close": 9.98, "volume": 3185736.0}, {"date": "2022-03-08", "close": 9.89, "volume": 4482104.0}, {"date": "2022-03-09", "close": 9.67, "volume": 5532887.0}, {"date": "2022-03-10", "close": 9.86, "volume": 3898372.0}, {"date": "2022-03-11", "close": 9.72, "volume": 3335316.0}, {"date": "2022-03-14", "close": 9.82, "volume": 2850860.0}, {"date": "2022-03-15", "close": 9.82, "volume": 4084424.0}, {"date": "2022-03-16", "close": 9.91, "volume": 3659381.0}, {"date": "2022-03-17", "close": 9.82, "volume": 7590972.0}, {"date": "2022-03-18", "close": 9.75, "volume": 12541829.0}, {"date": "2022-03-21", "close": 9.73, "volume": 2144440.0}, {"date": "2022-03-22", "close": 9.69, "volume": 4161753.0}, {"date": "2022-03-23", "close": 9.57, "volume": 3022898.0}, {"date": "2022-03-24", "close": 9.54, "volume": 3603583.0}, {"date": "2022-03-25", "close": 9.69, "volume": 5536914.0}, {"date": "2022-03-28", "close": 9.8, "volume": 3120752.0}, {"date": "2022-03-29", "close": 9.85, "volume": 3141614.0}, {"date": "2022-03-30", "close": 9.96, "volume": 3710048.0}, {"date": "2022-03-31", "close": 9.91, "volume": 5711020.0}, {"date": "2022-04-01", "close": 9.82, "volume": 3055808.0}, {"date": "2022-04-04", "close": 9.81, "volume": 2822986.0}, {"date": "2022-04-05", "close": 9.81, "volume": 1848160.0}, {"date": "2022-04-06", "close": 9.67, "volume": 3594643.0}, {"date": "2022-04-07", "close": 9.77, "volume": 3372915.0}, {"date": "2022-04-08", "close": 9.89, "volume": 2677342.0}, {"date": "2022-04-11", "close": 9.89, "volume": 1694455.0}, {"date": "2022-04-12", "close": 9.85, "volume": 2567172.0}, {"date": "2022-04-13", "close": 9.95, "volume": 4427223.0}, {"date": "2022-04-14", "close": 10.06, "volume": 2336524.0}, {"date": "2022-04-19", "close": 9.92, "volume": 5286693.0}, {"date": "2022-04-20", "close": 10.02, "volume": 3394616.0}, {"date": "2022-04-21", "close": 10.82, "volume": 9227239.0}, {"date": "2022-04-22", "close": 10.73, "volume": 7841196.0}, {"date": "2022-04-26", "close": 10.57, "volume": 4605325.0}, {"date": "2022-04-27", "close": 10.38, "volume": 5457970.0}, {"date": "2022-04-28", "close": 10.51, "volume": 3659157.0}, {"date": "2022-04-29", "close": 10.55, "volume": 3763313.0}, {"date": "2022-05-02", "close": 10.5, "volume": 2339267.0}, {"date": "2022-05-03", "close": 10.53, "volume": 2495768.0}, {"date": "2022-05-04", "close": 10.58, "volume": 3067626.0}, {"date": "2022-05-05", "close": 10.58, "volume": 3731893.0}, {"date": "2022-05-06", "close": 10.48, "volume": 3547326.0}, {"date": "2022-05-09", "close": 10.47, "volume": 3046999.0}, {"date": "2022-05-10", "close": 10.44, "volume": 3317335.0}, {"date": "2022-05-11", "close": 10.46, "volume": 2616459.0}, {"date": "2022-05-12", "close": 10.3, "volume": 3930331.0}, {"date": "2022-05-13", "close": 10.43, "volume": 3215805.0}, {"date": "2022-05-16", "close": 11.6, "volume": 11887775.0}, {"date": "2022-05-17", "close": 10.72, "volume": 8000039.0}, {"date": "2022-05-18", "close": 11.06, "volume": 7252697.0}, {"date": "2022-05-19", "close": 11.12, "volume": 7035724.0}, {"date": "2022-05-20", "close": 11.25, "volume": 7011292.0}, {"date": "2022-05-23", "close": 11.33, "volume": 4977098.0}, {"date": "2022-05-24", "close": 11.21, "volume": 5166158.0}, {"date": "2022-05-25", "close": 11.09, "volume": 5062571.0}, {"date": "2022-05-26", "close": 10.99, "volume": 3710777.0}, {"date": "2022-05-27", "close": 10.97, "volume": 2328237.0}, {"date": "2022-05-30", "close": 11.04, "volume": 3341269.0}, {"date": "2022-05-31", "close": 10.88, "volume": 9944042.0}, {"date": "2022-06-01", "close": 10.97, "volume": 2430258.0}, {"date": "2022-06-02", "close": 10.82, "volume": 3816998.0}, {"date": "2022-06-03", "close": 10.9, "volume": 3051113.0}, {"date": "2022-06-06", "close": 10.96, "volume": 2218621.0}, {"date": "2022-06-07", "close": 10.77, "volume": 3556528.0}, {"date": "2022-06-08", "close": 10.87, "volume": 3190639.0}, {"date": "2022-06-09", "close": 10.82, "volume": 2601886.0}, {"date": "2022-06-10", "close": 10.72, "volume": 3474992.0}, {"date": "2022-06-14", "close": 10.5, "volume": 5522394.0}, {"date": "2022-06-15", "close": 10.68, "volume": 5253661.0}, {"date": "2022-06-16", "close": 10.53, "volume": 4740379.0}, {"date": "2022-06-17", "close": 10.34, "volume": 7847882.0}, {"date": "2022-06-20", "close": 10.49, "volume": 3045808.0}, {"date": "2022-06-21", "close": 10.59, "volume": 3541516.0}, {"date": "2022-06-22", "close": 10.46, "volume": 3740494.0}, {"date": "2022-06-23", "close": 10.65, "volume": 3326152.0}, {"date": "2022-06-24", "close": 10.88, "volume": 4854437.0}, {"date": "2022-06-27", "close": 10.88, "volume": 2770771.0}, {"date": "2022-06-28", "close": 10.92, "volume": 3946469.0}, {"date": "2022-06-29", "close": 10.85, "volume": 2930968.0}, {"date": "2022-06-30", "close": 10.71, "volume": 4609827.0}, {"date": "2022-07-01", "close": 11.05, "volume": 7327152.0}, {"date": "2022-07-04", "close": 11.22, "volume": 7196744.0}, {"date": "2022-07-05", "close": 11.25, "volume": 2980819.0}, {"date": "2022-07-06", "close": 11.31, "volume": 5017949.0}, {"date": "2022-07-07", "close": 11.0, "volume": 6318916.0}, {"date": "2022-07-08", "close": 11.06, "volume": 4611190.0}, {"date": "2022-07-11", "close": 11.0, "volume": 3319680.0}, {"date": "2022-07-12", "close": 11.03, "volume": 2912847.0}, {"date": "2022-07-13", "close": 11.18, "volume": 3726873.0}, {"date": "2022-07-14", "close": 11.22, "volume": 4575606.0}, {"date": "2022-07-15", "close": 11.3, "volume": 3601824.0}, {"date": "2022-07-18", "close": 11.35, "volume": 3116904.0}, {"date": "2022-07-19", "close": 11.32, "volume": 3605265.0}, {"date": "2022-07-20", "close": 11.39, "volume": 3626278.0}, {"date": "2022-07-21", "close": 11.45, "volume": 3752079.0}, {"date": "2022-07-22", "close": 11.47, "volume": 5438388.0}, {"date": "2022-07-25", "close": 11.48, "volume": 2974664.0}, {"date": "2022-07-26", "close": 11.33, "volume": 2865137.0}, {"date": "2022-07-27", "close": 11.37, "volume": 2861754.0}, {"date": "2022-07-28", "close": 11.39, "volume": 2239664.0}, {"date": "2022-07-29", "close": 11.45, "volume": 5209960.0}, {"date": "2022-08-01", "close": 11.58, "volume": 2743865.0}, {"date": "2022-08-02", "close": 11.56, "volume": 3828531.0}, {"date": "2022-08-03", "close": 11.65, "volume": 4264643.0}, {"date": "2022-08-04", "close": 11.71, "volume": 4261065.0}, {"date": "2022-08-05", "close": 11.66, "volume": 3447612.0}, {"date": "2022-08-08", "close": 11.33, "volume": 4289445.0}, {"date": "2022-08-09", "close": 11.47, "volume": 2646600.0}, {"date": "2022-08-10", "close": 11.62, "volume": 3205436.0}, {"date": "2022-08-11", "close": 11.58, "volume": 3506121.0}, {"date": "2022-08-12", "close": 11.54, "volume": 3056908.0}, {"date": "2022-08-15", "close": 11.68, "volume": 1967679.0}, {"date": "2022-08-16", "close": 11.8, "volume": 3542756.0}, {"date": "2022-08-17", "close": 12.4, "volume": 7626791.0}, {"date": "2022-08-18", "close": 12.84, "volume": 12229036.0}, {"date": "2022-08-19", "close": 12.97, "volume": 11944181.0}, {"date": "2022-08-22", "close": 13.1, "volume": 6345705.0}, {"date": "2022-08-23", "close": 12.64, "volume": 7194629.0}, {"date": "2022-08-24", "close": 12.5, "volume": 7138947.0}, {"date": "2022-08-25", "close": 12.66, "volume": 4715574.0}, {"date": "2022-08-26", "close": 12.64, "volume": 3962933.0}, {"date": "2022-08-29", "close": 12.43, "volume": 3575199.0}, {"date": "2022-08-30", "close": 12.51, "volume": 2698906.0}, {"date": "2022-08-31", "close": 12.38, "volume": 5315940.0}, {"date": "2022-09-01", "close": 12.29, "volume": 3747998.0}, {"date": "2022-09-02", "close": 12.3, "volume": 3717019.0}, {"date": "2022-09-05", "close": 12.26, "volume": 5175018.0}, {"date": "2022-09-06", "close": 12.05, "volume": 4970607.0}, {"date": "2022-09-07", "close": 11.84, "volume": 4845987.0}, {"date": "2022-09-08", "close": 11.93, "volume": 4450660.0}, {"date": "2022-09-09", "close": 11.84, "volume": 2898741.0}, {"date": "2022-09-12", "close": 11.84, "volume": 3307194.0}, {"date": "2022-09-13", "close": 12.08, "volume": 5337775.0}, {"date": "2022-09-14", "close": 12.0, "volume": 5502588.0}, {"date": "2022-09-15", "close": 12.17, "volume": 5680124.0}, {"date": "2022-09-16", "close": 12.13, "volume": 15192952.0}, {"date": "2022-09-19", "close": 11.93, "volume": 2139441.0}, {"date": "2022-09-20", "close": 11.96, "volume": 3518597.0}, {"date": "2022-09-21", "close": 11.81, "volume": 3371316.0}, {"date": "2022-09-23", "close": 11.67, "volume": 5145229.0}, {"date": "2022-09-26", "close": 11.58, "volume": 3445892.0}, {"date": "2022-09-27", "close": 11.53, "volume": 5633630.0}, {"date": "2022-09-28", "close": 11.55, "volume": 4153188.0}, {"date": "2022-09-29", "close": 11.67, "volume": 5778852.0}, {"date": "2022-09-30", "close": 11.41, "volume": 5176675.0}, {"date": "2022-10-03", "close": 11.23, "volume": 4296226.0}, {"date": "2022-10-04", "close": 11.49, "volume": 5138177.0}, {"date": "2022-10-05", "close": 11.67, "volume": 6061853.0}, {"date": "2022-10-06", "close": 11.64, "volume": 4321137.0}, {"date": "2022-10-07", "close": 11.6, "volume": 4763135.0}, {"date": "2022-10-10", "close": 11.46, "volume": 2744881.0}, {"date": "2022-10-11", "close": 11.49, "volume": 3621944.0}, {"date": "2022-10-12", "close": 11.42, "volume": 3508519.0}, {"date": "2022-10-13", "close": 11.3, "volume": 3709432.0}, {"date": "2022-10-14", "close": 11.52, "volume": 4848971.0}, {"date": "2022-10-17", "close": 11.56, "volume": 5915698.0}, {"date": "2022-10-18", "close": 11.59, "volume": 9107349.0}, {"date": "2022-10-19", "close": 11.54, "volume": 5013408.0}, {"date": "2022-10-20", "close": 11.31, "volume": 4120828.0}, {"date": "2022-10-21", "close": 11.13, "volume": 5389683.0}, {"date": "2022-10-24", "close": 11.16, "volume": 2346023.0}, {"date": "2022-10-25", "close": 11.17, "volume": 2763925.0}, {"date": "2022-10-26", "close": 11.22, "volume": 2814924.0}, {"date": "2022-10-27", "close": 11.28, "volume": 2915344.0}, {"date": "2022-10-28", "close": 11.38, "volume": 2686324.0}, {"date": "2022-10-31", "close": 11.68, "volume": 3898553.0}, {"date": "2022-11-01", "close": 11.56, "volume": 4019602.0}, {"date": "2022-11-02", "close": 11.65, "volume": 4693907.0}, {"date": "2022-11-03", "close": 11.69, "volume": 4447115.0}, {"date": "2022-11-04", "close": 11.4, "volume": 2928658.0}, {"date": "2022-11-07", "close": 11.45, "volume": 2856537.0}, {"date": "2022-11-08", "close": 11.59, "volume": 3879009.0}, {"date": "2022-11-09", "close": 11.57, "volume": 2266930.0}, {"date": "2022-11-10", "close": 11.37, "volume": 3805048.0}, {"date": "2022-11-11", "close": 11.45, "volume": 4712607.0}, {"date": "2022-11-14", "close": 11.26, "volume": 3156361.0}, {"date": "2022-11-15", "close": 11.29, "volume": 3671249.0}, {"date": "2022-11-16", "close": 11.3, "volume": 2450001.0}, {"date": "2022-11-17", "close": 11.33, "volume": 3826803.0}, {"date": "2022-11-18", "close": 11.52, "volume": 3467883.0}, {"date": "2022-11-21", "close": 11.52, "volume": 2161486.0}, {"date": "2022-11-22", "close": 11.68, "volume": 3833036.0}, {"date": "2022-11-23", "close": 11.75, "volume": 2900280.0}, {"date": "2022-11-24", "close": 11.82, "volume": 3249382.0}, {"date": "2022-11-25", "close": 11.91, "volume": 1582417.0}, {"date": "2022-11-28", "close": 11.95, "volume": 2836873.0}, {"date": "2022-11-29", "close": 12.02, "volume": 3210076.0}, {"date": "2022-11-30", "close": 12.11, "volume": 9997804.0}, {"date": "2022-12-01", "close": 12.16, "volume": 2785088.0}, {"date": "2022-12-02", "close": 12.03, "volume": 3153529.0}, {"date": "2022-12-05", "close": 12.03, "volume": 3831785.0}, {"date": "2022-12-06", "close": 12.13, "volume": 4166196.0}, {"date": "2022-12-07", "close": 11.96, "volume": 3685728.0}, {"date": "2022-12-08", "close": 11.82, "volume": 3448497.0}, {"date": "2022-12-09", "close": 11.94, "volume": 4360934.0}, {"date": "2022-12-12", "close": 12.02, "volume": 3334737.0}, {"date": "2022-12-13", "close": 12.14, "volume": 2349588.0}, {"date": "2022-12-14", "close": 12.24, "volume": 3138603.0}, {"date": "2022-12-15", "close": 12.34, "volume": 4594435.0}, {"date": "2022-12-16", "close": 12.43, "volume": 7170362.0}, {"date": "2022-12-19", "close": 12.2, "volume": 2003833.0}, {"date": "2022-12-20", "close": 12.14, "volume": 2327374.0}, {"date": "2022-12-21", "close": 12.16, "volume": 3628262.0}, {"date": "2022-12-22", "close": 12.23, "volume": 2340872.0}, {"date": "2022-12-23", "close": 12.19, "volume": 1189474.0}, {"date": "2022-12-28", "close": 12.15, "volume": 1153161.0}, {"date": "2022-12-29", "close": 12.04, "volume": 1749851.0}, {"date": "2022-12-30", "close": 12.07, "volume": 1629837.0}, {"date": "2023-01-03", "close": 11.95, "volume": 2368182.0}, {"date": "2023-01-04", "close": 11.95, "volume": 1797042.0}, {"date": "2023-01-05", "close": 11.77, "volume": 2836584.0}, {"date": "2023-01-06", "close": 11.67, "volume": 2105271.0}, {"date": "2023-01-09", "close": 11.56, "volume": 2048467.0}, {"date": "2023-01-10", "close": 11.5, "volume": 2844536.0}, {"date": "2023-01-11", "close": 11.56, "volume": 2023002.0}, {"date": "2023-01-12", "close": 11.71, "volume": 2737822.0}, {"date": "2023-01-13", "close": 11.68, "volume": 2579146.0}, {"date": "2023-01-16", "close": 11.72, "volume": 1100618.0}, {"date": "2023-01-17", "close": 11.81, "volume": 2852807.0}, {"date": "2023-01-18", "close": 11.74, "volume": 3117014.0}, {"date": "2023-01-19", "close": 11.73, "volume": 3147817.0}, {"date": "2023-01-20", "close": 11.72, "volume": 3885949.0}, {"date": "2023-01-23", "close": 11.69, "volume": 3232651.0}, {"date": "2023-01-24", "close": 11.71, "volume": 2949632.0}, {"date": "2023-01-25", "close": 11.72, "volume": 2917554.0}, {"date": "2023-01-27", "close": 11.9, "volume": 4142771.0}, {"date": "2023-01-30", "close": 12.02, "volume": 5092722.0}, {"date": "2023-01-31", "close": 11.99, "volume": 3413443.0}, {"date": "2023-02-01", "close": 12.03, "volume": 3319104.0}, {"date": "2023-02-02", "close": 12.08, "volume": 3749439.0}, {"date": "2023-02-03", "close": 12.26, "volume": 4175694.0}, {"date": "2023-02-06", "close": 12.27, "volume": 1743579.0}, {"date": "2023-02-07", "close": 12.26, "volume": 2510668.0}, {"date": "2023-02-08", "close": 12.01, "volume": 4563109.0}, {"date": "2023-02-09", "close": 11.97, "volume": 3935371.0}, {"date": "2023-02-10", "close": 11.94, "volume": 2005817.0}, {"date": "2023-02-13", "close": 11.9, "volume": 3193070.0}, {"date": "2023-02-14", "close": 11.9, "volume": 3024635.0}, {"date": "2023-02-15", "close": 11.99, "volume": 4071016.0}, {"date": "2023-02-16", "close": 12.22, "volume": 3554981.0}, {"date": "2023-02-17", "close": 12.13, "volume": 3551970.0}, {"date": "2023-02-20", "close": 12.18, "volume": 1652053.0}, {"date": "2023-02-21", "close": 12.03, "volume": 3184475.0}, {"date": "2023-02-22", "close": 12.03, "volume": 2293958.0}, {"date": "2023-02-23", "close": 12.07, "volume": 3036870.0}, {"date": "2023-02-24", "close": 12.97, "volume": 8670029.0}, {"date": "2023-02-27", "close": 12.86, "volume": 6525974.0}, {"date": "2023-02-28", "close": 12.87, "volume": 7783579.0}, {"date": "2023-03-01", "close": 13.03, "volume": 5003571.0}, {"date": "2023-03-02", "close": 13.07, "volume": 9986099.0}, {"date": "2023-03-03", "close": 13.09, "volume": 6262503.0}, {"date": "2023-03-06", "close": 13.13, "volume": 2965981.0}, {"date": "2023-03-07", "close": 13.3, "volume": 3701717.0}, {"date": "2023-03-08", "close": 13.32, "volume": 6622292.0}, {"date": "2023-03-09", "close": 13.45, "volume": 4715483.0}, {"date": "2023-03-10", "close": 13.28, "volume": 2962715.0}, {"date": "2023-03-13", "close": 13.08, "volume": 2494563.0}, {"date": "2023-03-14", "close": 13.02, "volume": 5563649.0}, {"date": "2023-03-15", "close": 13.09, "volume": 6290281.0}, {"date": "2023-03-16", "close": 13.08, "volume": 6701838.0}, {"date": "2023-03-17", "close": 13.18, "volume": 8560151.0}, {"date": "2023-03-20", "close": 12.91, "volume": 3599264.0}, {"date": "2023-03-21", "close": 13.07, "volume": 2732166.0}, {"date": "2023-03-22", "close": 13.22, "volume": 3100155.0}, {"date": "2023-03-23", "close": 13.33, "volume": 3206708.0}, {"date": "2023-03-24", "close": 13.32, "volume": 3042478.0}, {"date": "2023-03-27", "close": 13.5, "volume": 2357232.0}, {"date": "2023-03-28", "close": 13.45, "volume": 3775854.0}, {"date": "2023-03-29", "close": 13.46, "volume": 3531248.0}, {"date": "2023-03-30", "close": 13.44, "volume": 6804592.0}, {"date": "2023-03-31", "close": 13.43, "volume": 3972908.0}, {"date": "2023-04-03", "close": 13.47, "volume": 3009351.0}, {"date": "2023-04-04", "close": 13.52, "volume": 3344638.0}, {"date": "2023-04-05", "close": 13.61, "volume": 4627338.0}, {"date": "2023-04-06", "close": 13.69, "volume": 3532522.0}, {"date": "2023-04-11", "close": 13.82, "volume": 2975351.0}, {"date": "2023-04-12", "close": 13.87, "volume": 3594400.0}, {"date": "2023-04-13", "close": 13.85, "volume": 4236093.0}, {"date": "2023-04-14", "close": 13.93, "volume": 2835021.0}, {"date": "2023-04-17", "close": 14.0, "volume": 2835198.0}, {"date": "2023-04-18", "close": 13.99, "volume": 4142860.0}, {"date": "2023-04-19", "close": 13.91, "volume": 3978846.0}, {"date": "2023-04-20", "close": 13.91, "volume": 5588633.0}, {"date": "2023-04-21", "close": 14.12, "volume": 6317295.0}, {"date": "2023-04-24", "close": 14.18, "volume": 3125059.0}, {"date": "2023-04-26", "close": 14.37, "volume": 6730345.0}, {"date": "2023-04-27", "close": 14.32, "volume": 4352226.0}, {"date": "2023-04-28", "close": 14.25, "volume": 3995067.0}, {"date": "2023-05-01", "close": 14.28, "volume": 2345739.0}, {"date": "2023-05-02", "close": 14.13, "volume": 3165706.0}, {"date": "2023-05-03", "close": 14.13, "volume": 4144926.0}, {"date": "2023-05-04", "close": 14.16, "volume": 2902483.0}, {"date": "2023-05-05", "close": 14.18, "volume": 2533330.0}, {"date": "2023-05-08", "close": 14.18, "volume": 2204813.0}, {"date": "2023-05-09", "close": 14.15, "volume": 2230452.0}, {"date": "2023-05-10", "close": 14.13, "volume": 3020687.0}, {"date": "2023-05-11", "close": 14.21, "volume": 3922421.0}, {"date": "2023-05-12", "close": 14.28, "volume": 3805363.0}, {"date": "2023-05-15", "close": 14.42, "volume": 3577377.0}, {"date": "2023-05-16", "close": 14.43, "volume": 4799834.0}, {"date": "2023-05-17", "close": 14.39, "volume": 3637775.0}, {"date": "2023-05-18", "close": 14.51, "volume": 4043762.0}, {"date": "2023-05-19", "close": 14.48, "volume": 3874893.0}, {"date": "2023-05-22", "close": 14.48, "volume": 1559634.0}, {"date": "2023-05-23", "close": 14.38, "volume": 2667684.0}, {"date": "2023-05-24", "close": 14.37, "volume": 2485230.0}, {"date": "2023-05-25", "close": 14.26, "volume": 4271231.0}, {"date": "2023-05-26", "close": 14.03, "volume": 3042105.0}, {"date": "2023-05-29", "close": 14.07, "volume": 2131378.0}, {"date": "2023-05-30", "close": 13.99, "volume": 2620821.0}, {"date": "2023-05-31", "close": 13.74, "volume": 13384352.0}, {"date": "2023-06-01", "close": 13.73, "volume": 5510451.0}, {"date": "2023-06-02", "close": 13.38, "volume": 6653067.0}, {"date": "2023-06-05", "close": 13.46, "volume": 3993933.0}, {"date": "2023-06-06", "close": 13.38, "volume": 4862700.0}, {"date": "2023-06-07", "close": 13.5, "volume": 7435691.0}, {"date": "2023-06-08", "close": 13.62, "volume": 4766014.0}, {"date": "2023-06-09", "close": 13.54, "volume": 5530659.0}, {"date": "2023-06-13", "close": 13.64, "volume": 6306357.0}, {"date": "2023-06-14", "close": 13.77, "volume": 8749815.0}, {"date": "2023-06-15", "close": 13.87, "volume": 4821649.0}, {"date": "2023-06-16", "close": 13.85, "volume": 9064826.0}, {"date": "2023-06-19", "close": 13.99, "volume": 2258431.0}, {"date": "2023-06-20", "close": 14.13, "volume": 2523448.0}, {"date": "2023-06-21", "close": 14.06, "volume": 3033313.0}, {"date": "2023-06-22", "close": 14.18, "volume": 6739029.0}, {"date": "2023-06-23", "close": 14.05, "volume": 5576132.0}, {"date": "2023-06-26", "close": 14.07, "volume": 2359125.0}, {"date": "2023-06-27", "close": 14.08, "volume": 3658360.0}, {"date": "2023-06-28", "close": 14.2, "volume": 3032428.0}, {"date": "2023-06-29", "close": 14.36, "volume": 2632199.0}, {"date": "2023-06-30", "close": 14.41, "volume": 3942328.0}, {"date": "2023-07-03", "close": 14.59, "volume": 3377282.0}, {"date": "2023-07-04", "close": 14.4, "volume": 2178550.0}, {"date": "2023-07-05", "close": 14.39, "volume": 2575255.0}, {"date": "2023-07-06", "close": 14.31, "volume": 4301432.0}, {"date": "2023-07-07", "close": 14.09, "volume": 2674341.0}, {"date": "2023-07-10", "close": 13.95, "volume": 2042793.0}, {"date": "2023-07-11", "close": 13.98, "volume": 2846000.0}, {"date": "2023-07-12", "close": 13.89, "volume": 3376188.0}, {"date": "2023-07-13", "close": 13.97, "volume": 3247656.0}, {"date": "2023-07-14", "close": 14.06, "volume": 2336909.0}, {"date": "2023-07-17", "close": 14.16, "volume": 1635073.0}, {"date": "2023-07-18", "close": 14.0, "volume": 2018638.0}, {"date": "2023-07-19", "close": 13.96, "volume": 3810128.0}, {"date": "2023-07-20", "close": 14.0, "volume": 2870794.0}, {"date": "2023-07-21", "close": 13.98, "volume": 3874762.0}, {"date": "2023-07-24", "close": 14.05, "volume": 3801028.0}, {"date": "2023-07-25", "close": 14.09, "volume": 3126455.0}, {"date": "2023-07-26", "close": 14.0, "volume": 2100723.0}, {"date": "2023-07-27", "close": 14.07, "volume": 4645253.0}, {"date": "2023-07-28", "close": 13.99, "volume": 2620471.0}, {"date": "2023-07-31", "close": 14.07, "volume": 4016592.0}, {"date": "2023-08-01", "close": 14.18, "volume": 2222576.0}, {"date": "2023-08-02", "close": 13.98, "volume": 2503786.0}, {"date": "2023-08-03", "close": 13.96, "volume": 3125854.0}, {"date": "2023-08-04", "close": 13.97, "volume": 1957821.0}, {"date": "2023-08-07", "close": 14.05, "volume": 1435828.0}, {"date": "2023-08-08", "close": 14.08, "volume": 2396044.0}, {"date": "2023-08-09", "close": 14.11, "volume": 3334547.0}, {"date": "2023-08-10", "close": 14.14, "volume": 4932323.0}, {"date": "2023-08-11", "close": 14.19, "volume": 2040235.0}, {"date": "2023-08-14", "close": 14.1, "volume": 2817565.0}, {"date": "2023-08-15", "close": 14.06, "volume": 2119216.0}, {"date": "2023-08-16", "close": 14.14, "volume": 2943649.0}, {"date": "2023-08-17", "close": 14.13, "volume": 2848631.0}, {"date": "2023-08-18", "close": 14.07, "volume": 2125044.0}, {"date": "2023-08-21", "close": 14.06, "volume": 2127439.0}, {"date": "2023-08-22", "close": 14.05, "volume": 2378746.0}, {"date": "2023-08-23", "close": 14.11, "volume": 3090633.0}, {"date": "2023-08-24", "close": 14.16, "volume": 3633545.0}, {"date": "2023-08-25", "close": 14.06, "volume": 1720807.0}, {"date": "2023-08-28", "close": 14.2, "volume": 2206152.0}, {"date": "2023-08-29", "close": 14.15, "volume": 2926229.0}, {"date": "2023-08-30", "close": 15.15, "volume": 5378240.0}, {"date": "2023-08-31", "close": 14.97, "volume": 8582035.0}, {"date": "2023-09-01", "close": 14.96, "volume": 2517039.0}, {"date": "2023-09-04", "close": 15.04, "volume": 2024518.0}, {"date": "2023-09-05", "close": 15.17, "volume": 1775208.0}, {"date": "2023-09-06", "close": 15.12, "volume": 2821903.0}, {"date": "2023-09-07", "close": 15.11, "volume": 2957808.0}, {"date": "2023-09-08", "close": 15.12, "volume": 1880859.0}, {"date": "2023-09-11", "close": 15.09, "volume": 2128419.0}, {"date": "2023-09-12", "close": 15.18, "volume": 3507218.0}, {"date": "2023-09-13", "close": 14.81, "volume": 3124142.0}, {"date": "2023-09-14", "close": 14.71, "volume": 5299928.0}, {"date": "2023-09-15", "close": 14.73, "volume": 5599569.0}, {"date": "2023-09-18", "close": 14.72, "volume": 1867055.0}, {"date": "2023-09-19", "close": 14.63, "volume": 2430042.0}, {"date": "2023-09-20", "close": 14.68, "volume": 2640591.0}, {"date": "2023-09-21", "close": 14.41, "volume": 3444783.0}, {"date": "2023-09-22", "close": 14.36, "volume": 4237072.0}, {"date": "2023-09-25", "close": 14.57, "volume": 1549824.0}, {"date": "2023-09-26", "close": 14.48, "volume": 2413312.0}, {"date": "2023-09-27", "close": 14.37, "volume": 2873349.0}, {"date": "2023-09-28", "close": 14.35, "volume": 3440566.0}, {"date": "2023-09-29", "close": 14.32, "volume": 2816181.0}, {"date": "2023-10-02", "close": 14.32, "volume": 2104747.0}, {"date": "2023-10-03", "close": 14.33, "volume": 5043935.0}, {"date": "2023-10-04", "close": 14.29, "volume": 2658918.0}, {"date": "2023-10-05", "close": 14.26, "volume": 3304102.0}, {"date": "2023-10-06", "close": 14.24, "volume": 1586766.0}, {"date": "2023-10-09", "close": 14.11, "volume": 1827107.0}, {"date": "2023-10-10", "close": 14.23, "volume": 2692350.0}, {"date": "2023-10-11", "close": 14.32, "volume": 3267539.0}, {"date": "2023-10-12", "close": 14.34, "volume": 3260626.0}, {"date": "2023-10-13", "close": 14.25, "volume": 1621276.0}, {"date": "2023-10-16", "close": 14.25, "volume": 1883845.0}, {"date": "2023-10-17", "close": 14.41, "volume": 2717433.0}, {"date": "2023-10-18", "close": 14.43, "volume": 5118082.0}, {"date": "2023-10-19", "close": 14.27, "volume": 3388865.0}, {"date": "2023-10-20", "close": 14.33, "volume": 3323502.0}, {"date": "2023-10-23", "close": 14.26, "volume": 2367421.0}, {"date": "2023-10-24", "close": 14.36, "volume": 4808900.0}, {"date": "2023-10-25", "close": 14.3, "volume": 3963421.0}, {"date": "2023-10-26", "close": 13.98, "volume": 9574831.0}, {"date": "2023-10-27", "close": 13.19, "volume": 6102942.0}, {"date": "2023-10-30", "close": 13.07, "volume": 5146941.0}, {"date": "2023-10-31", "close": 13.11, "volume": 5794289.0}, {"date": "2023-11-01", "close": 13.43, "volume": 5037212.0}, {"date": "2023-11-02", "close": 13.31, "volume": 4301461.0}, {"date": "2023-11-03", "close": 13.45, "volume": 4749010.0}, {"date": "2023-11-06", "close": 13.38, "volume": 3074369.0}, {"date": "2023-11-07", "close": 13.39, "volume": 3286144.0}, {"date": "2023-11-08", "close": 13.52, "volume": 4735492.0}, {"date": "2023-11-09", "close": 13.61, "volume": 2861098.0}, {"date": "2023-11-10", "close": 13.59, "volume": 2138426.0}, {"date": "2023-11-13", "close": 13.62, "volume": 2797304.0}, {"date": "2023-11-14", "close": 13.69, "volume": 2164864.0}, {"date": "2023-11-15", "close": 13.41, "volume": 2975722.0}, {"date": "2023-11-16", "close": 13.31, "volume": 2922580.0}, {"date": "2023-11-17", "close": 13.17, "volume": 2934229.0}, {"date": "2023-11-20", "close": 13.01, "volume": 3600246.0}, {"date": "2023-11-21", "close": 12.97, "volume": 4575435.0}, {"date": "2023-11-22", "close": 13.12, "volume": 3325695.0}, {"date": "2023-11-23", "close": 13.1, "volume": 2606292.0}, {"date": "2023-11-24", "close": 13.18, "volume": 1439760.0}, {"date": "2023-11-27", "close": 13.02, "volume": 2554550.0}, {"date": "2023-11-28", "close": 13.02, "volume": 2518091.0}, {"date": "2023-11-29", "close": 13.06, "volume": 1954507.0}, {"date": "2023-11-30", "close": 13.34, "volume": 7851302.0}, {"date": "2023-12-01", "close": 13.47, "volume": 2969455.0}, {"date": "2023-12-04", "close": 13.27, "volume": 3829270.0}, {"date": "2023-12-05", "close": 13.14, "volume": 2863796.0}, {"date": "2023-12-06", "close": 13.21, "volume": 4517106.0}, {"date": "2023-12-07", "close": 13.08, "volume": 4610576.0}, {"date": "2023-12-08", "close": 12.98, "volume": 3587743.0}, {"date": "2023-12-11", "close": 12.86, "volume": 4397314.0}, {"date": "2023-12-12", "close": 13.06, "volume": 4080091.0}, {"date": "2023-12-13", "close": 13.06, "volume": 2933274.0}, {"date": "2023-12-14", "close": 13.06, "volume": 5542576.0}, {"date": "2023-12-15", "close": 13.19, "volume": 10090545.0}, {"date": "2023-12-18", "close": 13.16, "volume": 2530825.0}, {"date": "2023-12-19", "close": 13.18, "volume": 2525933.0}, {"date": "2023-12-20", "close": 13.4, "volume": 3467505.0}, {"date": "2023-12-21", "close": 13.54, "volume": 4806083.0}, {"date": "2023-12-22", "close": 13.46, "volume": 2188381.0}, {"date": "2023-12-27", "close": 13.42, "volume": 1985318.0}, {"date": "2023-12-28", "close": 13.58, "volume": 1748408.0}, {"date": "2023-12-29", "close": 13.6, "volume": 1389766.0}, {"date": "2024-01-02", "close": 13.66, "volume": 1037009.0}, {"date": "2024-01-03", "close": 13.68, "volume": 2615100.0}, {"date": "2024-01-04", "close": 13.72, "volume": 2728402.0}, {"date": "2024-01-05", "close": 13.67, "volume": 2206210.0}, {"date": "2024-01-08", "close": 13.59, "volume": 2218219.0}, {"date": "2024-01-09", "close": 13.85, "volume": 3968426.0}, {"date": "2024-01-10", "close": 13.69, "volume": 3421734.0}, {"date": "2024-01-11", "close": 13.77, "volume": 4426027.0}, {"date": "2024-01-12", "close": 13.64, "volume": 1878081.0}, {"date": "2024-01-15", "close": 13.73, "volume": 977137.0}, {"date": "2024-01-16", "close": 13.81, "volume": 2738240.0}, {"date": "2024-01-17", "close": 13.99, "volume": 2642882.0}, {"date": "2024-01-18", "close": 14.0, "volume": 3740821.0}, {"date": "2024-01-19", "close": 14.28, "volume": 3286314.0}, {"date": "2024-01-22", "close": 14.53, "volume": 2830608.0}, {"date": "2024-01-23", "close": 14.64, "volume": 2480930.0}, {"date": "2024-01-24", "close": 14.72, "volume": 2345641.0}, {"date": "2024-01-25", "close": 14.7, "volume": 4241125.0}, {"date": "2024-01-29", "close": 14.72, "volume": 2655172.0}, {"date": "2024-01-30", "close": 14.47, "volume": 5092249.0}, {"date": "2024-01-31", "close": 14.64, "volume": 4424454.0}, {"date": "2024-02-01", "close": 14.5, "volume": 2643411.0}, {"date": "2024-02-02", "close": 14.73, "volume": 3156544.0}, {"date": "2024-02-05", "close": 14.77, "volume": 1577723.0}, {"date": "2024-02-06", "close": 14.37, "volume": 5371093.0}, {"date": "2024-02-07", "close": 14.9, "volume": 4237991.0}, {"date": "2024-02-08", "close": 14.98, "volume": 4831039.0}, {"date": "2024-02-09", "close": 15.15, "volume": 3360382.0}, {"date": "2024-02-12", "close": 15.06, "volume": 1585098.0}, {"date": "2024-02-13", "close": 15.05, "volume": 1582995.0}, {"date": "2024-02-14", "close": 15.0, "volume": 3084262.0}, {"date": "2024-02-15", "close": 15.2, "volume": 4955087.0}, {"date": "2024-02-16", "close": 15.28, "volume": 3872381.0}, {"date": "2024-02-19", "close": 15.27, "volume": 1633322.0}, {"date": "2024-02-20", "close": 15.28, "volume": 1962538.0}, {"date": "2024-02-21", "close": 15.25, "volume": 3854168.0}, {"date": "2024-02-22", "close": 15.18, "volume": 3601723.0}, {"date": "2024-02-23", "close": 15.27, "volume": 6171418.0}, {"date": "2024-02-26", "close": 14.81, "volume": 3700359.0}, {"date": "2024-02-27", "close": 14.78, "volume": 2919019.0}, {"date": "2024-02-28", "close": 14.92, "volume": 2167285.0}, {"date": "2024-02-29", "close": 15.07, "volume": 7811327.0}, {"date": "2024-03-01", "close": 15.16, "volume": 2132836.0}, {"date": "2024-03-04", "close": 15.19, "volume": 3627146.0}, {"date": "2024-03-05", "close": 15.31, "volume": 2548837.0}, {"date": "2024-03-06", "close": 15.31, "volume": 4030648.0}, {"date": "2024-03-07", "close": 15.72, "volume": 3922319.0}, {"date": "2024-03-08", "close": 15.48, "volume": 3280966.0}, {"date": "2024-03-11", "close": 15.29, "volume": 2168548.0}, {"date": "2024-03-12", "close": 15.5, "volume": 5170315.0}, {"date": "2024-03-13", "close": 15.48, "volume": 5166820.0}, {"date": "2024-03-14", "close": 15.3, "volume": 3127634.0}, {"date": "2024-03-15", "close": 15.19, "volume": 5237249.0}, {"date": "2024-03-18", "close": 15.09, "volume": 1293468.0}, {"date": "2024-03-19", "close": 14.99, "volume": 2094851.0}, {"date": "2024-03-20", "close": 15.13, "volume": 2842751.0}, {"date": "2024-03-21", "close": 15.35, "volume": 4071678.0}, {"date": "2024-03-22", "close": 15.37, "volume": 2528861.0}, {"date": "2024-03-25", "close": 15.35, "volume": 1468385.0}, {"date": "2024-03-26", "close": 15.55, "volume": 2645654.0}, {"date": "2024-03-27", "close": 16.08, "volume": 5257514.0}, {"date": "2024-03-28", "close": 16.15, "volume": 3783551.0}, {"date": "2024-04-02", "close": 15.79, "volume": 3427411.0}, {"date": "2024-04-03", "close": 15.68, "volume": 3269962.0}, {"date": "2024-04-04", "close": 15.66, "volume": 2180111.0}, {"date": "2024-04-05", "close": 15.88, "volume": 3471534.0}, {"date": "2024-04-08", "close": 15.9, "volume": 3955396.0}, {"date": "2024-04-09", "close": 15.9, "volume": 3818617.0}, {"date": "2024-04-10", "close": 15.98, "volume": 2543004.0}, {"date": "2024-04-11", "close": 15.85, "volume": 2695272.0}, {"date": "2024-04-12", "close": 15.77, "volume": 2214623.0}, {"date": "2024-04-15", "close": 15.65, "volume": 2285734.0}, {"date": "2024-04-16", "close": 15.58, "volume": 3857281.0}, {"date": "2024-04-17", "close": 15.64, "volume": 2075956.0}, {"date": "2024-04-18", "close": 15.63, "volume": 1759500.0}, {"date": "2024-04-19", "close": 15.53, "volume": 3656209.0}, {"date": "2024-04-22", "close": 15.63, "volume": 2439429.0}, {"date": "2024-04-23", "close": 14.64, "volume": 7804479.0}, {"date": "2024-04-24", "close": 14.4, "volume": 7621715.0}, {"date": "2024-04-26", "close": 14.26, "volume": 4364510.0}, {"date": "2024-04-29", "close": 14.49, "volume": 3226530.0}, {"date": "2024-04-30", "close": 14.62, "volume": 4685386.0}, {"date": "2024-05-01", "close": 14.2, "volume": 3592574.0}, {"date": "2024-05-02", "close": 14.28, "volume": 3897245.0}, {"date": "2024-05-03", "close": 14.38, "volume": 2442708.0}, {"date": "2024-05-06", "close": 14.38, "volume": 2408282.0}, {"date": "2024-05-07", "close": 14.49, "volume": 4497207.0}, {"date": "2024-05-08", "close": 14.54, "volume": 2875367.0}, {"date": "2024-05-09", "close": 14.33, "volume": 4423438.0}, {"date": "2024-05-10", "close": 14.32, "volume": 2664570.0}, {"date": "2024-05-13", "close": 14.43, "volume": 2295179.0}, {"date": "2024-05-14", "close": 14.21, "volume": 3612464.0}, {"date": "2024-05-15", "close": 14.35, "volume": 2741036.0}, {"date": "2024-05-16", "close": 14.45, "volume": 2917626.0}, {"date": "2024-05-17", "close": 14.27, "volume": 2691434.0}, {"date": "2024-05-20", "close": 14.13, "volume": 2632880.0}, {"date": "2024-05-21", "close": 14.27, "volume": 2415923.0}, {"date": "2024-05-22", "close": 14.25, "volume": 2184440.0}, {"date": "2024-05-23", "close": 14.39, "volume": 2378785.0}, {"date": "2024-05-24", "close": 14.38, "volume": 2089474.0}, {"date": "2024-05-27", "close": 14.47, "volume": 1091388.0}, {"date": "2024-05-28", "close": 14.34, "volume": 2075967.0}, {"date": "2024-05-29", "close": 13.92, "volume": 2947572.0}, {"date": "2024-05-30", "close": 14.0, "volume": 1581606.0}, {"date": "2024-05-31", "close": 14.24, "volume": 8568146.0}, {"date": "2024-06-03", "close": 14.37, "volume": 3130572.0}, {"date": "2024-06-04", "close": 14.2, "volume": 2350232.0}, {"date": "2024-06-05", "close": 14.31, "volume": 4906234.0}, {"date": "2024-06-06", "close": 14.65, "volume": 4507082.0}, {"date": "2024-06-07", "close": 14.65, "volume": 3350490.0}, {"date": "2024-06-11", "close": 14.7, "volume": 4184422.0}, {"date": "2024-06-12", "close": 14.59, "volume": 2426016.0}, {"date": "2024-06-13", "close": 14.62, "volume": 4248542.0}, {"date": "2024-06-14", "close": 14.52, "volume": 3047597.0}, {"date": "2024-06-17", "close": 14.38, "volume": 2301831.0}, {"date": "2024-06-18", "close": 14.52, "volume": 2732181.0}, {"date": "2024-06-19", "close": 14.16, "volume": 6667895.0}, {"date": "2024-06-20", "close": 14.14, "volume": 5314835.0}, {"date": "2024-06-21", "close": 14.25, "volume": 5828119.0}, {"date": "2024-06-24", "close": 14.36, "volume": 2173691.0}, {"date": "2024-06-25", "close": 14.51, "volume": 2798180.0}, {"date": "2024-06-26", "close": 14.45, "volume": 2851315.0}, {"date": "2024-06-27", "close": 14.44, "volume": 2782215.0}, {"date": "2024-06-28", "close": 14.53, "volume": 3857178.0}, {"date": "2024-07-01", "close": 14.24, "volume": 2702495.0}, {"date": "2024-07-02", "close": 14.16, "volume": 2960593.0}, {"date": "2024-07-03", "close": 13.99, "volume": 3076181.0}, {"date": "2024-07-04", "close": 14.09, "volume": 2468720.0}, {"date": "2024-07-05", "close": 14.09, "volume": 1167772.0}, {"date": "2024-07-08", "close": 13.83, "volume": 2157564.0}, {"date": "2024-07-09", "close": 14.13, "volume": 2439771.0}, {"date": "2024-07-10", "close": 14.15, "volume": 2499399.0}, {"date": "2024-07-11", "close": 14.33, "volume": 2149280.0}, {"date": "2024-07-12", "close": 14.36, "volume": 2888477.0}, {"date": "2024-07-15", "close": 14.42, "volume": 1370148.0}, {"date": "2024-07-16", "close": 14.45, "volume": 3476120.0}, {"date": "2024-07-17", "close": 14.74, "volume": 2476987.0}, {"date": "2024-07-18", "close": 14.89, "volume": 4072173.0}, {"date": "2024-07-19", "close": 14.96, "volume": 3023238.0}, {"date": "2024-07-22", "close": 14.78, "volume": 2645747.0}, {"date": "2024-07-23", "close": 15.18, "volume": 3067928.0}, {"date": "2024-07-24", "close": 15.22, "volume": 2689203.0}, {"date": "2024-07-25", "close": 15.07, "volume": 2536419.0}, {"date": "2024-07-26", "close": 15.1, "volume": 1910193.0}, {"date": "2024-07-29", "close": 15.38, "volume": 2020617.0}, {"date": "2024-07-30", "close": 15.3, "volume": 2563602.0}, {"date": "2024-07-31", "close": 15.56, "volume": 3618512.0}, {"date": "2024-08-01", "close": 15.53, "volume": 1909294.0}, {"date": "2024-08-02", "close": 15.2, "volume": 3542847.0}, {"date": "2024-08-05", "close": 14.54, "volume": 2743975.0}, {"date": "2024-08-06", "close": 14.8, "volume": 2889855.0}, {"date": "2024-08-07", "close": 14.88, "volume": 2445635.0}, {"date": "2024-08-08", "close": 14.74, "volume": 1562579.0}, {"date": "2024-08-09", "close": 15.1, "volume": 1496549.0}, {"date": "2024-08-12", "close": 15.19, "volume": 1386321.0}, {"date": "2024-08-13", "close": 15.29, "volume": 1761054.0}, {"date": "2024-08-14", "close": 15.25, "volume": 2483396.0}, {"date": "2024-08-15", "close": 15.47, "volume": 3733845.0}, {"date": "2024-08-16", "close": 15.7, "volume": 4398910.0}, {"date": "2024-08-19", "close": 15.71, "volume": 2357014.0}, {"date": "2024-08-20", "close": 15.67, "volume": 1815527.0}, {"date": "2024-08-21", "close": 17.12, "volume": 9616552.0}, {"date": "2024-08-22", "close": 18.03, "volume": 9268632.0}, {"date": "2024-08-23", "close": 18.04, "volume": 4744551.0}, {"date": "2024-08-26", "close": 17.83, "volume": 3286402.0}, {"date": "2024-08-27", "close": 17.66, "volume": 2751125.0}, {"date": "2024-08-28", "close": 17.62, "volume": 4866500.0}, {"date": "2024-08-29", "close": 17.84, "volume": 2557188.0}, {"date": "2024-08-30", "close": 18.23, "volume": 8573247.0}, {"date": "2024-09-02", "close": 18.16, "volume": 3222713.0}, {"date": "2024-09-03", "close": 18.17, "volume": 2913273.0}, {"date": "2024-09-04", "close": 18.14, "volume": 4232084.0}, {"date": "2024-09-05", "close": 18.37, "volume": 3158545.0}, {"date": "2024-09-06", "close": 18.63, "volume": 5679799.0}, {"date": "2024-09-09", "close": 18.51, "volume": 2110630.0}, {"date": "2024-09-10", "close": 18.23, "volume": 3867413.0}, {"date": "2024-09-11", "close": 18.31, "volume": 4049677.0}, {"date": "2024-09-12", "close": 18.47, "volume": 2690909.0}, {"date": "2024-09-13", "close": 18.33, "volume": 4297416.0}, {"date": "2024-09-16", "close": 18.54, "volume": 3204918.0}, {"date": "2024-09-17", "close": 19.01, "volume": 4845506.0}, {"date": "2024-09-18", "close": 18.88, "volume": 3461345.0}, {"date": "2024-09-19", "close": 18.75, "volume": 4535048.0}, {"date": "2024-09-20", "close": 18.69, "volume": 7606195.0}, {"date": "2024-09-23", "close": 18.67, "volume": 2982045.0}, {"date": "2024-09-24", "close": 18.83, "volume": 2829702.0}, {"date": "2024-09-25", "close": 18.69, "volume": 2978170.0}, {"date": "2024-09-26", "close": 18.82, "volume": 4208831.0}, {"date": "2024-09-27", "close": 18.64, "volume": 3446229.0}, {"date": "2024-09-30", "close": 19.03, "volume": 5185394.0}, {"date": "2024-10-01", "close": 18.79, "volume": 2456794.0}, {"date": "2024-10-02", "close": 18.86, "volume": 2995473.0}, {"date": "2024-10-03", "close": 18.96, "volume": 2574715.0}, {"date": "2024-10-04", "close": 18.74, "volume": 2391529.0}, {"date": "2024-10-07", "close": 18.85, "volume": 2246950.0}, {"date": "2024-10-08", "close": 18.86, "volume": 2773654.0}, {"date": "2024-10-09", "close": 19.24, "volume": 2777499.0}, {"date": "2024-10-10", "close": 19.21, "volume": 3271071.0}, {"date": "2024-10-11", "close": 19.17, "volume": 2878162.0}, {"date": "2024-10-14", "close": 19.13, "volume": 1653596.0}, {"date": "2024-10-15", "close": 19.15, "volume": 2903093.0}, {"date": "2024-10-16", "close": 18.81, "volume": 3829605.0}, {"date": "2024-10-17", "close": 19.41, "volume": 5739522.0}, {"date": "2024-10-18", "close": 19.08, "volume": 4006649.0}, {"date": "2024-10-21", "close": 19.07, "volume": 4048905.0}, {"date": "2024-10-22", "close": 18.6, "volume": 4092096.0}, {"date": "2024-10-23", "close": 18.57, "volume": 3533468.0}, {"date": "2024-10-24", "close": 18.29, "volume": 5896872.0}, {"date": "2024-10-25", "close": 18.16, "volume": 2905435.0}, {"date": "2024-10-28", "close": 18.47, "volume": 2803338.0}, {"date": "2024-10-29", "close": 18.49, "volume": 3285770.0}, {"date": "2024-10-30", "close": 18.3, "volume": 3228430.0}, {"date": "2024-10-31", "close": 18.36, "volume": 3784589.0}, {"date": "2024-11-01", "close": 18.51, "volume": 2870229.0}, {"date": "2024-11-04", "close": 18.63, "volume": 2017174.0}, {"date": "2024-11-05", "close": 18.57, "volume": 2400179.0}, {"date": "2024-11-06", "close": 18.78, "volume": 1987086.0}, {"date": "2024-11-07", "close": 19.0, "volume": 2856950.0}, {"date": "2024-11-08", "close": 19.15, "volume": 2601124.0}, {"date": "2024-11-11", "close": 19.39, "volume": 2837505.0}, {"date": "2024-11-12", "close": 19.34, "volume": 1938986.0}, {"date": "2024-11-13", "close": 19.24, "volume": 3035448.0}, {"date": "2024-11-14", "close": 19.09, "volume": 2223392.0}, {"date": "2024-11-15", "close": 19.31, "volume": 3521951.0}, {"date": "2024-11-18", "close": 19.25, "volume": 2545491.0}, {"date": "2024-11-19", "close": 19.6, "volume": 2720461.0}, {"date": "2024-11-20", "close": 18.92, "volume": 3822294.0}, {"date": "2024-11-21", "close": 19.06, "volume": 3287533.0}, {"date": "2024-11-22", "close": 19.16, "volume": 4707068.0}, {"date": "2024-11-25", "close": 18.94, "volume": 8694657.0}, {"date": "2024-11-26", "close": 18.95, "volume": 2796620.0}, {"date": "2024-11-27", "close": 19.16, "volume": 3079053.0}, {"date": "2024-11-28", "close": 19.18, "volume": 2670736.0}, {"date": "2024-11-29", "close": 19.03, "volume": 2555140.0}, {"date": "2024-12-02", "close": 19.04, "volume": 2137499.0}, {"date": "2024-12-03", "close": 19.34, "volume": 2707544.0}, {"date": "2024-12-04", "close": 19.43, "volume": 1870090.0}, {"date": "2024-12-05", "close": 19.57, "volume": 2156549.0}, {"date": "2024-12-06", "close": 19.49, "volume": 1566448.0}, {"date": "2024-12-09", "close": 19.45, "volume": 2451039.0}, {"date": "2024-12-10", "close": 19.29, "volume": 3017050.0}, {"date": "2024-12-11", "close": 19.14, "volume": 3093302.0}, {"date": "2024-12-12", "close": 19.22, "volume": 1683539.0}, {"date": "2024-12-13", "close": 19.19, "volume": 1931266.0}, {"date": "2024-12-16", "close": 19.23, "volume": 3257662.0}, {"date": "2024-12-17", "close": 19.32, "volume": 3181278.0}, {"date": "2024-12-18", "close": 19.24, "volume": 3939815.0}, {"date": "2024-12-19", "close": 19.39, "volume": 3873464.0}, {"date": "2024-12-20", "close": 19.07, "volume": 6822304.0}, {"date": "2024-12-23", "close": 19.25, "volume": 2194125.0}, {"date": "2024-12-24", "close": 19.22, "volume": 817723.0}, {"date": "2024-12-27", "close": 19.24, "volume": 1067837.0}, {"date": "2024-12-30", "close": 19.28, "volume": 1213899.0}, {"date": "2024-12-31", "close": 19.24, "volume": 1202650.0}, {"date": "2025-01-02", "close": 19.42, "volume": 1404006.0}, {"date": "2025-01-03", "close": 19.53, "volume": 1103961.0}, {"date": "2025-01-06", "close": 19.8, "volume": 1733494.0}, {"date": "2025-01-07", "close": 19.91, "volume": 2732427.0}, {"date": "2025-01-08", "close": 19.83, "volume": 2813716.0}, {"date": "2025-01-09", "close": 19.4, "volume": 2474940.0}, {"date": "2025-01-10", "close": 19.42, "volume": 1902762.0}, {"date": "2025-01-13", "close": 19.28, "volume": 1184585.0}, {"date": "2025-01-14", "close": 18.99, "volume": 3237838.0}, {"date": "2025-01-15", "close": 18.78, "volume": 2500182.0}, {"date": "2025-01-16", "close": 18.89, "volume": 1931154.0}, {"date": "2025-01-17", "close": 18.96, "volume": 2550134.0}, {"date": "2025-01-20", "close": 19.09, "volume": 1261148.0}, {"date": "2025-01-21", "close": 19.1, "volume": 1744549.0}, {"date": "2025-01-22", "close": 19.3, "volume": 3155216.0}, {"date": "2025-01-23", "close": 19.28, "volume": 1372123.0}, {"date": "2025-01-24", "close": 19.44, "volume": 1583894.0}, {"date": "2025-01-28", "close": 19.41, "volume": 1933130.0}, {"date": "2025-01-29", "close": 19.52, "volume": 2196224.0}, {"date": "2025-01-30", "close": 19.82, "volume": 2128531.0}, {"date": "2025-01-31", "close": 19.8, "volume": 4837638.0}, {"date": "2025-02-03", "close": 19.57, "volume": 2155126.0}, {"date": "2025-02-04", "close": 19.26, "volume": 2644859.0}, {"date": "2025-02-05", "close": 19.2, "volume": 3599868.0}, {"date": "2025-02-06", "close": 19.61, "volume": 3244048.0}, {"date": "2025-02-07", "close": 19.44, "volume": 1252336.0}, {"date": "2025-02-10", "close": 19.33, "volume": 1559024.0}, {"date": "2025-02-11", "close": 19.26, "volume": 2264141.0}, {"date": "2025-02-12", "close": 19.3, "volume": 1850112.0}, {"date": "2025-02-13", "close": 19.35, "volume": 2139336.0}, {"date": "2025-02-14", "close": 19.28, "volume": 1926171.0}, {"date": "2025-02-17", "close": 19.41, "volume": 1788071.0}, {"date": "2025-02-18", "close": 19.29, "volume": 2638276.0}, {"date": "2025-02-19", "close": 19.62, "volume": 2752884.0}, {"date": "2025-02-20", "close": 19.93, "volume": 4903489.0}, {"date": "2025-02-21", "close": 19.83, "volume": 5694559.0}, {"date": "2025-02-24", "close": 19.95, "volume": 3580596.0}, {"date": "2025-02-25", "close": 20.37, "volume": 4056281.0}, {"date": "2025-02-26", "close": 20.98, "volume": 4538454.0}, {"date": "2025-02-27", "close": 21.1, "volume": 6779657.0}, {"date": "2025-02-28", "close": 20.9, "volume": 7228177.0}, {"date": "2025-03-03", "close": 21.12, "volume": 2797874.0}, {"date": "2025-03-04", "close": 21.1, "volume": 2646799.0}, {"date": "2025-03-05", "close": 20.86, "volume": 3003533.0}, {"date": "2025-03-06", "close": 20.75, "volume": 3214890.0}, {"date": "2025-03-07", "close": 20.72, "volume": 3441804.0}, {"date": "2025-03-10", "close": 20.86, "volume": 3576396.0}, {"date": "2025-03-11", "close": 20.53, "volume": 4050092.0}, {"date": "2025-03-12", "close": 20.0, "volume": 5549048.0}, {"date": "2025-03-13", "close": 20.12, "volume": 3599124.0}, {"date": "2025-03-14", "close": 20.28, "volume": 2932202.0}, {"date": "2025-03-17", "close": 20.25, "volume": 2137912.0}, {"date": "2025-03-18", "close": 20.34, "volume": 1778213.0}, {"date": "2025-03-19", "close": 20.12, "volume": 2394030.0}, {"date": "2025-03-20", "close": 20.36, "volume": 3420236.0}, {"date": "2025-03-21", "close": 20.35, "volume": 8451076.0}, {"date": "2025-03-24", "close": 20.34, "volume": 1943675.0}, {"date": "2025-03-25", "close": 20.55, "volume": 2536295.0}, {"date": "2025-03-26", "close": 20.62, "volume": 2599852.0}, {"date": "2025-03-27", "close": 20.29, "volume": 2043798.0}, {"date": "2025-03-28", "close": 20.38, "volume": 2363409.0}, {"date": "2025-03-31", "close": 20.03, "volume": 4046387.0}, {"date": "2025-04-01", "close": 20.26, "volume": 2509486.0}, {"date": "2025-04-02", "close": 20.62, "volume": 2742824.0}, {"date": "2025-04-03", "close": 20.42, "volume": 3238809.0}, {"date": "2025-04-04", "close": 20.38, "volume": 4119070.0}, {"date": "2025-04-07", "close": 19.82, "volume": 5471355.0}, {"date": "2025-04-08", "close": 20.41, "volume": 3993240.0}, {"date": "2025-04-09", "close": 20.38, "volume": 4799948.0}, {"date": "2025-04-10", "close": 20.96, "volume": 3495651.0}, {"date": "2025-04-11", "close": 20.9, "volume": 4658653.0}, {"date": "2025-04-14", "close": 20.78, "volume": 2738974.0}, {"date": "2025-04-15", "close": 20.8, "volume": 2343374.0}, {"date": "2025-04-16", "close": 20.8, "volume": 2471534.0}, {"date": "2025-04-17", "close": 20.61, "volume": 5007592.0}, {"date": "2025-04-22", "close": 20.44, "volume": 2511186.0}, {"date": "2025-04-23", "close": 20.91, "volume": 3089435.0}, {"date": "2025-04-24", "close": 20.88, "volume": 2812294.0}, {"date": "2025-04-28", "close": 19.83, "volume": 7587983.0}, {"date": "2025-04-29", "close": 20.13, "volume": 4294880.0}, {"date": "2025-04-30", "close": 20.52, "volume": 6250779.0}, {"date": "2025-05-01", "close": 20.57, "volume": 4138765.0}, {"date": "2025-05-02", "close": 20.8, "volume": 2620627.0}, {"date": "2025-05-05", "close": 20.88, "volume": 2818556.0}, {"date": "2025-05-06", "close": 20.99, "volume": 2846648.0}, {"date": "2025-05-07", "close": 20.98, "volume": 3377114.0}, {"date": "2025-05-08", "close": 21.16, "volume": 2771218.0}, {"date": "2025-05-09", "close": 21.1, "volume": 2534753.0}, {"date": "2025-05-12", "close": 21.31, "volume": 2242479.0}, {"date": "2025-05-13", "close": 21.12, "volume": 2353312.0}, {"date": "2025-05-14", "close": 21.5, "volume": 3126279.0}, {"date": "2025-05-15", "close": 21.6, "volume": 3698362.0}, {"date": "2025-05-16", "close": 21.82, "volume": 4407578.0}, {"date": "2025-05-19", "close": 21.71, "volume": 2568704.0}, {"date": "2025-05-20", "close": 22.02, "volume": 2268086.0}, {"date": "2025-05-21", "close": 21.92, "volume": 2067081.0}, {"date": "2025-05-22", "close": 22.15, "volume": 3731151.0}, {"date": "2025-05-23", "close": 22.06, "volume": 2695317.0}, {"date": "2025-05-26", "close": 22.15, "volume": 2739689.0}, {"date": "2025-05-27", "close": 22.81, "volume": 3550557.0}, {"date": "2025-05-28", "close": 22.96, "volume": 3063485.0}, {"date": "2025-05-29", "close": 22.97, "volume": 5570394.0}, {"date": "2025-05-30", "close": 23.19, "volume": 12233033.0}, {"date": "2025-06-02", "close": 23.42, "volume": 3950637.0}, {"date": "2025-06-03", "close": 23.46, "volume": 4563070.0}, {"date": "2025-06-04", "close": 23.25, "volume": 5621676.0}, {"date": "2025-06-05", "close": 23.18, "volume": 4886935.0}, {"date": "2025-06-06", "close": 23.01, "volume": 3139483.0}, {"date": "2025-06-10", "close": 23.02, "volume": 3103057.0}, {"date": "2025-06-11", "close": 23.0, "volume": 1983432.0}, {"date": "2025-06-12", "close": 23.0, "volume": 3878710.0}, {"date": "2025-06-13", "close": 23.03, "volume": 1894766.0}, {"date": "2025-06-16", "close": 23.0, "volume": 1750439.0}, {"date": "2025-06-17", "close": 23.02, "volume": 2518391.0}, {"date": "2025-06-18", "close": 23.2, "volume": 3458045.0}, {"date": "2025-06-19", "close": 23.7, "volume": 3242089.0}, {"date": "2025-06-20", "close": 24.56, "volume": 19825606.0}, {"date": "2025-06-23", "close": 23.33, "volume": 6952265.0}, {"date": "2025-06-24", "close": 23.51, "volume": 3497017.0}, {"date": "2025-06-25", "close": 23.28, "volume": 3973622.0}, {"date": "2025-06-26", "close": 23.16, "volume": 2866245.0}, {"date": "2025-06-27", "close": 23.38, "volume": 6158199.0}, {"date": "2025-06-30", "close": 23.42, "volume": 2910535.0}, {"date": "2025-07-01", "close": 23.32, "volume": 2318137.0}, {"date": "2025-07-02", "close": 23.37, "volume": 2751235.0}, {"date": "2025-07-03", "close": 23.1, "volume": 4339633.0}, {"date": "2025-07-04", "close": 23.37, "volume": 4659366.0}, {"date": "2025-07-07", "close": 23.11, "volume": 4490620.0}, {"date": "2025-07-08", "close": 23.28, "volume": 2474975.0}, {"date": "2025-07-09", "close": 23.14, "volume": 1914397.0}, {"date": "2025-07-10", "close": 23.49, "volume": 2810037.0}, {"date": "2025-07-11", "close": 23.42, "volume": 2047344.0}, {"date": "2025-07-14", "close": 23.33, "volume": 1811928.0}, {"date": "2025-07-15", "close": 23.55, "volume": 2025736.0}, {"date": "2025-07-16", "close": 23.4, "volume": 1954304.0}, {"date": "2025-07-17", "close": 23.56, "volume": 4352226.0}, {"date": "2025-07-18", "close": 23.73, "volume": 1423400.0}, {"date": "2025-07-21", "close": 23.66, "volume": 1144638.0}, {"date": "2025-07-22", "close": 23.45, "volume": 1647977.0}, {"date": "2025-07-23", "close": 23.49, "volume": 2355766.0}, {"date": "2025-07-24", "close": 23.13, "volume": 2738419.0}, {"date": "2025-07-25", "close": 23.13, "volume": 1789217.0}, {"date": "2025-07-28", "close": 23.15, "volume": 1481374.0}, {"date": "2025-07-29", "close": 23.33, "volume": 1727063.0}, {"date": "2025-07-30", "close": 23.78, "volume": 2582765.0}, {"date": "2025-07-31", "close": 23.91, "volume": 2012012.0}, {"date": "2025-08-01", "close": 23.7, "volume": 1588264.0}, {"date": "2025-08-04", "close": 23.74, "volume": 1390960.0}, {"date": "2025-08-05", "close": 23.85, "volume": 2618787.0}, {"date": "2025-08-06", "close": 24.11, "volume": 2804701.0}, {"date": "2025-08-07", "close": 23.31, "volume": 3320414.0}, {"date": "2025-08-08", "close": 23.24, "volume": 3107226.0}, {"date": "2025-08-11", "close": 23.35, "volume": 4802719.0}, {"date": "2025-08-12", "close": 23.0, "volume": 5145277.0}, {"date": "2025-08-13", "close": 23.2, "volume": 5677878.0}, {"date": "2025-08-14", "close": 23.05, "volume": 6526120.0}, {"date": "2025-08-15", "close": 23.23, "volume": 3922957.0}, {"date": "2025-08-18", "close": 23.24, "volume": 4054490.0}, {"date": "2025-08-19", "close": 23.26, "volume": 2098260.0}, {"date": "2025-08-20", "close": 23.23, "volume": 3668026.0}, {"date": "2025-08-21", "close": 26.3, "volume": 11104583.0}, {"date": "2025-08-22", "close": 25.97, "volume": 10225632.0}, {"date": "2025-08-25", "close": 26.34, "volume": 4548962.0}, {"date": "2025-08-26", "close": 26.13, "volume": 7234019.0}, {"date": "2025-08-27", "close": 25.94, "volume": 3524586.0}, {"date": "2025-08-28", "close": 26.03, "volume": 2505987.0}, {"date": "2025-08-29", "close": 25.95, "volume": 3937512.0}, {"date": "2025-09-01", "close": 26.02, "volume": 1737039.0}, {"date": "2025-09-02", "close": 26.12, "volume": 3866773.0}, {"date": "2025-09-03", "close": 25.93, "volume": 5797570.0}, {"date": "2025-09-04", "close": 26.29, "volume": 4071219.0}, {"date": "2025-09-05", "close": 26.56, "volume": 2997953.0}, {"date": "2025-09-08", "close": 26.38, "volume": 2243308.0}, {"date": "2025-09-09", "close": 25.9, "volume": 4413375.0}, {"date": "2025-09-10", "close": 25.72, "volume": 2554645.0}, {"date": "2025-09-11", "close": 25.44, "volume": 3523368.0}, {"date": "2025-09-12", "close": 25.33, "volume": 3130886.0}, {"date": "2025-09-15", "close": 25.26, "volume": 3573536.0}, {"date": "2025-09-16", "close": 25.06, "volume": 3061343.0}, {"date": "2025-09-17", "close": 24.9, "volume": 3636232.0}, {"date": "2025-09-18", "close": 24.5, "volume": 4482857.0}, {"date": "2025-09-19", "close": 24.67, "volume": 9049281.0}, {"date": "2025-09-22", "close": 24.7, "volume": 1838461.0}, {"date": "2025-09-23", "close": 24.97, "volume": 2483711.0}, {"date": "2025-09-24", "close": 24.76, "volume": 4172929.0}, {"date": "2025-09-25", "close": 24.47, "volume": 8345868.0}, {"date": "2025-09-26", "close": 24.64, "volume": 2926303.0}, {"date": "2025-09-29", "close": 24.78, "volume": 2092852.0}, {"date": "2025-09-30", "close": 24.8, "volume": 4673652.0}, {"date": "2025-10-01", "close": 25.12, "volume": 2774448.0}, {"date": "2025-10-02", "close": 24.9, "volume": 4473761.0}, {"date": "2025-10-03", "close": 24.8, "volume": 2261645.0}, {"date": "2025-10-06", "close": 24.85, "volume": 1339228.0}, {"date": "2025-10-07", "close": 24.64, "volume": 2172488.0}, {"date": "2025-10-08", "close": 24.77, "volume": 3554849.0}, {"date": "2025-10-09", "close": 24.69, "volume": 2304002.0}, {"date": "2025-10-10", "close": 24.82, "volume": 1665417.0}, {"date": "2025-10-13", "close": 24.72, "volume": 2081531.0}, {"date": "2025-10-14", "close": 24.51, "volume": 2005565.0}, {"date": "2025-10-15", "close": 24.58, "volume": 2617362.0}, {"date": "2025-10-16", "close": 24.82, "volume": 3450099.0}, {"date": "2025-10-17", "close": 24.58, "volume": 2725415.0}, {"date": "2025-10-20", "close": 25.08, "volume": 2419448.0}, {"date": "2025-10-21", "close": 25.32, "volume": 2074342.0}, {"date": "2025-10-22", "close": 24.72, "volume": 2503572.0}, {"date": "2025-10-23", "close": 24.67, "volume": 2330587.0}, {"date": "2025-10-24", "close": 24.7, "volume": 2766308.0}, {"date": "2025-10-27", "close": 24.99, "volume": 2033128.0}, {"date": "2025-10-28", "close": 25.14, "volume": 3175601.0}, {"date": "2025-10-29", "close": 24.67, "volume": 2423892.0}, {"date": "2025-10-30", "close": 24.52, "volume": 2866427.0}, {"date": "2025-10-31", "close": 24.86, "volume": 5503998.0}, {"date": "2025-11-03", "close": 24.71, "volume": 3425198.0}, {"date": "2025-11-04", "close": 23.41, "volume": 3504054.0}, {"date": "2025-11-05", "close": 23.92, "volume": 4399442.0}, {"date": "2025-11-06", "close": 23.72, "volume": 3583627.0}, {"date": "2025-11-07", "close": 23.89, "volume": 3305812.0}, {"date": "2025-11-10", "close": 23.86, "volume": 2373978.0}, {"date": "2025-11-11", "close": 23.93, "volume": 2681217.0}, {"date": "2025-11-12", "close": 24.12, "volume": 2734775.0}, {"date": "2025-11-13", "close": 23.8, "volume": 3440827.0}, {"date": "2025-11-14", "close": 23.66, "volume": 2108829.0}, {"date": "2025-11-17", "close": 23.47, "volume": 2630675.0}, {"date": "2025-11-18", "close": 23.3, "volume": 3583380.0}, {"date": "2025-11-19", "close": 23.23, "volume": 2596952.0}, {"date": "2025-11-20", "close": 23.35, "volume": 3658078.0}, {"date": "2025-11-21", "close": 23.25, "volume": 2733406.0}, {"date": "2025-11-24", "close": 23.6, "volume": 5790965.0}, {"date": "2025-11-25", "close": 23.64, "volume": 2572874.0}, {"date": "2025-11-26", "close": 23.91, "volume": 2661086.0}, {"date": "2025-11-27", "close": 24.01, "volume": 2320132.0}, {"date": "2025-11-28", "close": 24.06, "volume": 1650191.0}, {"date": "2025-12-01", "close": 23.84, "volume": 1479974.0}, {"date": "2025-12-02", "close": 23.75, "volume": 3159881.0}, {"date": "2025-12-03", "close": 23.48, "volume": 4243644.0}, {"date": "2025-12-04", "close": 23.42, "volume": 2301818.0}, {"date": "2025-12-05", "close": 23.18, "volume": 2458701.0}, {"date": "2025-12-08", "close": 23.01, "volume": 2688119.0}, {"date": "2025-12-09", "close": 23.0, "volume": 3318162.0}, {"date": "2025-12-10", "close": 22.85, "volume": 3603375.0}, {"date": "2025-12-11", "close": 22.81, "volume": 3015525.0}, {"date": "2025-12-12", "close": 22.99, "volume": 2112676.0}, {"date": "2025-12-15", "close": 22.63, "volume": 2047491.0}, {"date": "2025-12-16", "close": 22.77, "volume": 3697785.0}, {"date": "2025-12-17", "close": 22.86, "volume": 8077407.0}, {"date": "2025-12-18", "close": 22.82, "volume": 8338130.0}, {"date": "2025-12-19", "close": 23.03, "volume": 6077927.0}, {"date": "2025-12-22", "close": 22.93, "volume": 1795528.0}, {"date": "2025-12-23", "close": 23.11, "volume": 1447408.0}, {"date": "2025-12-24", "close": 22.88, "volume": 1605260.0}, {"date": "2025-12-29", "close": 22.72, "volume": 1110488.0}, {"date": "2025-12-30", "close": 23.06, "volume": 1150009.0}, {"date": "2025-12-31", "close": 22.96, "volume": 1415492.0}, {"date": "2026-01-02", "close": 22.79, "volume": 780752.0}, {"date": "2026-01-05", "close": 22.54, "volume": 1127284.0}, {"date": "2026-01-06", "close": 22.31, "volume": 2803380.0}, {"date": "2026-01-07", "close": 22.6, "volume": 2436468.0}, {"date": "2026-01-08", "close": 22.6, "volume": 2542841.0}, {"date": "2026-01-09", "close": 22.71, "volume": 2254495.0}, {"date": "2026-01-12", "close": 23.24, "volume": 2027928.0}, {"date": "2026-01-13", "close": 23.39, "volume": 2009406.0}, {"date": "2026-01-14", "close": 23.22, "volume": 2102025.0}, {"date": "2026-01-15", "close": 23.32, "volume": 1661244.0}, {"date": "2026-01-16", "close": 23.41, "volume": 2006215.0}, {"date": "2026-01-19", "close": 23.41, "volume": 1210726.0}, {"date": "2026-01-20", "close": 22.7, "volume": 3173879.0}, {"date": "2026-01-21", "close": 22.51, "volume": 2295146.0}, {"date": "2026-01-22", "close": 22.99, "volume": 1759854.0}, {"date": "2026-01-23", "close": 22.97, "volume": 1904368.0}, {"date": "2026-01-27", "close": 22.75, "volume": 2476815.0}, {"date": "2026-01-28", "close": 22.91, "volume": 1941704.0}, {"date": "2026-01-29", "close": 22.31, "volume": 2023069.0}, {"date": "2026-01-30", "close": 22.4, "volume": 3892105.0}, {"date": "2026-02-02", "close": 22.46, "volume": 2069906.0}, {"date": "2026-02-03", "close": 22.55, "volume": 3091640.0}, {"date": "2026-02-04", "close": 22.33, "volume": 2205653.0}, {"date": "2026-02-05", "close": 22.72, "volume": 3603007.0}, {"date": "2026-02-06", "close": 23.51, "volume": 4733898.0}, {"date": "2026-02-09", "close": 23.16, "volume": 2932644.0}, {"date": "2026-02-10", "close": 22.97, "volume": 2398283.0}, {"date": "2026-02-11", "close": 23.1, "volume": 1709796.0}, {"date": "2026-02-12", "close": 22.99, "volume": 2111534.0}, {"date": "2026-02-13", "close": 23.3, "volume": 4623859.0}, {"date": "2026-02-16", "close": 23.62, "volume": 4261946.0}, {"date": "2026-02-17", "close": 23.63, "volume": 1542817.0}, {"date": "2026-02-18", "close": 23.5, "volume": 2179192.0}, {"date": "2026-02-19", "close": 24.38, "volume": 3532085.0}, {"date": "2026-02-20", "close": 24.22, "volume": 3127792.0}, {"date": "2026-02-23", "close": 24.52, "volume": 3636983.0}, {"date": "2026-02-24", "close": 24.84, "volume": 3797691.0}, {"date": "2026-02-25", "close": 25.1, "volume": 4613373.0}, {"date": "2026-02-26", "close": 24.92, "volume": 3186191.0}, {"date": "2026-02-27", "close": 25.08, "volume": 7015864.0}, {"date": "2026-03-02", "close": 25.27, "volume": 1398080.0}, {"date": "2026-03-03", "close": 25.0, "volume": 2959934.0}, {"date": "2026-03-04", "close": 24.9, "volume": 4358860.0}, {"date": "2026-03-05", "close": 24.56, "volume": 3544306.0}, {"date": "2026-03-06", "close": 24.4, "volume": 2395383.0}, {"date": "2026-03-09", "close": 23.23, "volume": 2945691.0}, {"date": "2026-03-10", "close": 23.18, "volume": 3044499.0}, {"date": "2026-03-11", "close": 22.61, "volume": 4470932.0}, {"date": "2026-03-12", "close": 22.49, "volume": 4634239.0}, {"date": "2026-03-13", "close": 22.33, "volume": 3200857.0}, {"date": "2026-03-16", "close": 22.41, "volume": 1970749.0}, {"date": "2026-03-17", "close": 22.31, "volume": 1830777.0}, {"date": "2026-03-18", "close": 22.35, "volume": 2684160.0}, {"date": "2026-03-19", "close": 22.43, "volume": 3418682.0}, {"date": "2026-03-20", "close": 22.35, "volume": 8649171.0}, {"date": "2026-03-23", "close": 22.02, "volume": 3339846.0}, {"date": "2026-03-24", "close": 21.97, "volume": 2647635.0}, {"date": "2026-03-25", "close": 22.23, "volume": 2230882.0}, {"date": "2026-03-26", "close": 22.22, "volume": 2560132.0}, {"date": "2026-03-27", "close": 22.24, "volume": 2110279.0}, {"date": "2026-03-30", "close": 22.46, "volume": 3382946.0}, {"date": "2026-03-31", "close": 22.6, "volume": 4436357.0}, {"date": "2026-04-01", "close": 22.91, "volume": 4185896.0}, {"date": "2026-04-02", "close": 22.83, "volume": 3315110.0}, {"date": "2026-04-07", "close": 22.9, "volume": 2097335.0}, {"date": "2026-04-08", "close": 23.3, "volume": 3762429.0}, {"date": "2026-04-09", "close": 23.52, "volume": 2541265.0}, {"date": "2026-04-10", "close": 23.27, "volume": 2558072.0}, {"date": "2026-04-13", "close": 22.82, "volume": 2230527.0}, {"date": "2026-04-14", "close": 22.43, "volume": 2713879.0}, {"date": "2026-04-15", "close": 22.25, "volume": 2531847.0}, {"date": "2026-04-16", "close": 22.2, "volume": 3125795.0}, {"date": "2026-04-17", "close": 22.39, "volume": 2199892.0}, {"date": "2026-04-20", "close": 22.66, "volume": 1413299.0}, {"date": "2026-04-21", "close": 22.69, "volume": 2046600.0}, {"date": "2026-04-22", "close": 22.53, "volume": 1334566.0}, {"date": "2026-04-23", "close": 22.26, "volume": 2164053.0}, {"date": "2026-04-24", "close": 22.02, "volume": 2951913.0}, {"date": "2026-04-27", "close": 21.98, "volume": 1388352.0}, {"date": "2026-04-28", "close": 21.78, "volume": 2287167.0}, {"date": "2026-04-29", "close": 22.07, "volume": 4056413.0}, {"date": "2026-04-30", "close": 22.63, "volume": 4967035.0}, {"date": "2026-05-01", "close": 22.93, "volume": 2073637.0}, {"date": "2026-05-04", "close": 22.66, "volume": 1488670.0}, {"date": "2026-05-05", "close": 22.66, "volume": 2600062.0}, {"date": "2026-05-06", "close": 22.7, "volume": 2353700.0}, {"date": "2026-05-07", "close": 22.6, "volume": 3775341.0}, {"date": "2026-05-08", "close": 22.45, "volume": 2124433.0}, {"date": "2026-05-11", "close": 22.13, "volume": 2284919.0}, {"date": "2026-05-12", "close": 21.64, "volume": 2670178.0}, {"date": "2026-05-13", "close": 21.81, "volume": 2016140.0}, {"date": "2026-05-14", "close": 21.82, "volume": 2322672.0}, {"date": "2026-05-15", "close": 22.1, "volume": 2410488.0}, {"date": "2026-05-18", "close": 17.63, "volume": 9217543.0}, {"date": "2026-05-19", "close": 17.53, "volume": 13481001.0}, {"date": "2026-05-20", "close": 16.4, "volume": 8539936.0}, {"date": "2026-05-21", "close": 16.97, "volume": 8881553.0}, {"date": "2026-05-22", "close": 17.11, "volume": 6355459.0}, {"date": "2026-05-25", "close": 17.25, "volume": 3140489.0}, {"date": "2026-05-26", "close": 17.22, "volume": 2307367.0}, {"date": "2026-05-27", "close": 16.98, "volume": 4729780.0}, {"date": "2026-05-28", "close": 16.55, "volume": 6045026.0}, {"date": "2026-05-29", "close": 16.57, "volume": 14775220.0}, {"date": "2026-06-01", "close": 16.8, "volume": 5818197.0}, {"date": "2026-06-02", "close": 16.53, "volume": 7828635.0}, {"date": "2026-06-03", "close": 16.4, "volume": 9343891.0}, {"date": "2026-06-04", "close": 16.99, "volume": 6652603.0}, {"date": "2026-06-05", "close": 16.92, "volume": 3271048.0}, {"date": "2026-06-09", "close": 17.51, "volume": 6547018.0}, {"date": "2026-06-10", "close": 18.0, "volume": 5481669.0}, {"date": "2026-06-11", "close": 18.31, "volume": 6792207.0}, {"date": "2026-06-12", "close": 19.01, "volume": 11260020.0}, {"date": "2026-06-15", "close": 18.91, "volume": 6252320.0}, {"date": "2026-06-16", "close": 18.71, "volume": 4745139.0}, {"date": "2026-06-17", "close": 18.71, "volume": 3989253.0}, {"date": "2026-06-18", "close": 18.81, "volume": 4086262.0}, {"date": "2026-06-19", "close": 19.2, "volume": 14030813.0}, {"date": "2026-06-22", "close": 19.14, "volume": 2913925.0}, {"date": "2026-06-23", "close": 18.85, "volume": 5769100.0}, {"date": "2026-06-24", "close": 19.07, "volume": 3952954.0}, {"date": "2026-06-25", "close": 19.38, "volume": 3062735.0}, {"date": "2026-06-26", "close": 19.64, "volume": 2817247.0}, {"date": "2026-06-29", "close": 19.79, "volume": 2425058.0}, {"date": "2026-06-30", "close": 19.48, "volume": 4568659.0}, {"date": "2026-07-01", "close": 19.46, "volume": 3782855.0}, {"date": "2026-07-02", "close": 19.37, "volume": 3051755.0}, {"date": "2026-07-03", "close": 19.72, "volume": 1661424.0}, {"date": "2026-07-06", "close": 19.84, "volume": 1156861.0}, {"date": "2026-07-07", "close": 19.21, "volume": 3720298.0}, {"date": "2026-07-08", "close": 19.36, "volume": 4128630.0}, {"date": "2026-07-09", "close": 19.25, "volume": 3135090.0}, {"date": "2026-07-10", "close": 18.74, "volume": 4281339.0}, {"date": "2026-07-13", "close": 18.76, "volume": 3603465.0}, {"date": "2026-07-14", "close": 18.89, "volume": 4736339.0}, {"date": "2026-07-15", "close": 18.77, "volume": 3931545.0}, {"date": "2026-07-16", "close": 18.79, "volume": 3216023.0}, {"date": "2026-07-17", "close": 19.44, "volume": 3123998.0}, {"date": "2026-07-20", "close": 19.4, "volume": 2056355.0}, {"date": "2026-07-21", "close": 19.33, "volume": 3750806.0}, {"date": "2026-07-22", "close": 19.07, "volume": 2135611.0}, {"date": "2026-07-23", "close": 18.67, "volume": 5175270.0}, {"date": "2026-07-24", "close": 18.71, "volume": 2342458.0}, {"date": "2026-07-27", "close": 19.06, "volume": 3150409.0}, {"date": "2026-07-28", "close": 19.25, "volume": 6621497.0}, {"date": "2026-07-29", "close": 19.65, "volume": 5523839.0}, {"date": "2026-07-30", "close": 19.87, "volume": 4753532.0}, {"date": "2026-07-31", "close": 19.59, "volume": 4041542.0}, {"date": "2026-08-03", "close": 19.64, "volume": 2512199.0}, {"date": "2026-08-04", "close": 20.01, "volume": 3414097.0}, {"date": "2026-08-05", "close": 20.37, "volume": 3503822.0}, {"date": "2026-08-06", "close": 20.3, "volume": 3299436.0}, {"date": "2026-08-07", "close": 20.35, "volume": 3003345.0}], "refreshing": true}