{"ticker": "ASX", "overview": {"name": "ASX Limited", "country": "Australia", "industry": "Financial Services"}, "description": "ASX Limited trades as ASX on the ASX and is registered in Australia, classified under Financial Services. ASX is a top-10 global exchange offering a broad range of financial market services across multiple asset classes. We promote standards of corporate governance, help educate investors and support confidence in the Australian economy. Privy Trades holds 40 insider filings for the company, from April 2026 to October 2026. Across those, 3 insiders disclosed 16 sales totalling $369.75M. We also hold 338 ASX director and substantial-holder notices naming 35 distinct holders.", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "ASX", "has_prices": true, "as_of": "2026-09-18", "last": 55.73, "prev_close": 55.31, "change": 0.4199999999999946, "change_pct": 0.007593563550894858, "session_volume": 1587192.0, "vwap_5": 54.67631220051029, "vwap_20": 55.293790959793185, "vwap_60": 55.860410562523, "vwap_250": 54.286889323150035, "high_52w": 62.79, "low_52w": 45.31, "avg_volume_20": 768828.65, "sessions": 400, "market_cap": {"value": 10808118748.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03133572", "src": "ASX", "ticker": "ASX", "cik": "", "company": "ASX Limited", "company_raw": "ASX 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 ASX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133572", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91602}, {"id": "ASX-03131889", "src": "ASX", "ticker": "ASX", "cik": "", "company": "ASX Limited", "company_raw": "ASX 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 ASX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03131889", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95922}, {"id": "ASX-03131757", "src": "ASX", "ticker": "ASX", "cik": "", "company": "ASX Limited", "company_raw": "ASX 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 ASX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03131757", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97362}, {"id": "ASX-03131309", "src": "ASX", "ticker": "ASX", "cik": "", "company": "ASX Limited", "company_raw": "ASX 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 ASX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03131309", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97362}, {"id": "ASX-03130749", "src": "ASX", "ticker": "ASX", "cik": "", "company": "ASX Limited", "company_raw": "ASX 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 ASX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03130749", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98802}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Wayne Stephen Byres", "notice_type": "3Y", "direct_shares": 4532.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-24", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139532-2A1699106", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Vic Jokovic", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-07", "source_url": "https://www.marketindex.com.au/asx/asx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Curran", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-27", "source_url": "https://www.marketindex.com.au/asx/asx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Anne Loveridge", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-27", "source_url": "https://www.marketindex.com.au/asx/asx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Heather Smith", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-27", "source_url": "https://www.marketindex.com.au/asx/asx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Wayne Byres", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-20", "source_url": "https://www.marketindex.com.au/asx/asx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Anne Loveridge", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-20", "source_url": "https://www.marketindex.com.au/asx/asx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dee McGrath", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-20", "source_url": "https://www.marketindex.com.au/asx/asx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Deidre McGrath", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-03", "source_url": "https://www.marketindex.com.au/asx/asx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Helen Lofthouse", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-28", "source_url": "https://www.marketindex.com.au/asx/asx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Wayne Byres", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-23", "source_url": "https://www.marketindex.com.au/asx/asx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Curran", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-23", "source_url": "https://www.marketindex.com.au/asx/asx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Heather Smith", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-23", "source_url": "https://www.marketindex.com.au/asx/asx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Helen Lofthouse", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-11", "source_url": "https://www.marketindex.com.au/asx/asx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Anne Loveridge", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-21", "source_url": "https://www.marketindex.com.au/asx/asx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Wayne Byres", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-21", "source_url": "https://www.marketindex.com.au/asx/asx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Helen Lofthouse", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-21", "source_url": "https://www.marketindex.com.au/asx/asx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Clarke", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-21", "source_url": "https://www.marketindex.com.au/asx/asx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Anne Loveridge", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-30", "source_url": "https://www.marketindex.com.au/asx/asx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Curran", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-21", "source_url": "https://www.marketindex.com.au/asx/asx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Heather Smith", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-21", "source_url": "https://www.marketindex.com.au/asx/asx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Wayne Byres", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-21", "source_url": "https://www.marketindex.com.au/asx/asx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Clarke", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-20", "source_url": "https://www.marketindex.com.au/asx/asx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Wayne Byres", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-19", "source_url": "https://www.marketindex.com.au/asx/asx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Helen Lofthouse", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-04", "source_url": "https://www.marketindex.com.au/asx/asx", "needs_ocr": 0}], "directors": [{"name": "David Clarke", "first_seen": "2024-09-10", "last_seen": "2025-08-21", "status": "current", "notices": 3}, {"name": "Helen Lofthouse", "first_seen": "2022-08-05", "last_seen": "2025-10-28", "status": "current", "notices": 13}, {"name": "Deidre McGrath", "first_seen": "2025-12-03", "last_seen": "2025-12-03", "status": "current", "notices": 1}, {"name": "Wayne Byres", "first_seen": "2024-05-05", "last_seen": "2026-02-20", "status": "current", "notices": 7}, {"name": "Dee McGrath", "first_seen": "2026-02-20", "last_seen": "2026-02-20", "status": "current", "notices": 1}, {"name": "Heather Smith", "first_seen": "2023-09-10", "last_seen": "2026-03-27", "status": "current", "notices": 5}, {"name": "David Curran", "first_seen": "2022-03-21", "last_seen": "2026-03-27", "status": "current", "notices": 7}, {"name": "Anne Loveridge", "first_seen": "2025-06-30", "last_seen": "2026-03-27", "status": "current", "notices": 4}, {"name": "Vic Jokovic", "first_seen": "2026-05-07", "last_seen": "2026-05-07", "status": "current", "notices": 1}, {"name": "Wayne Stephen Byres", "first_seen": "2026-09-24", "last_seen": "2026-09-24", "status": "current", "notices": 1}, {"name": "Amendment", "first_seen": "2004-03-03", "last_seen": "2004-03-03", "status": "past", "notices": 1}, {"name": "Peter Ralph Marriott", "first_seen": "2009-06-30", "last_seen": "2009-10-06", "status": "past", "notices": 2}, {"name": "Roderic Holliday-Smith", "first_seen": "2009-10-09", "last_seen": "2009-10-09", "status": "past", "notices": 1}, {"name": "Russell Aboud", "first_seen": "2009-10-15", "last_seen": "2009-10-15", "status": "past", "notices": 1}, {"name": "Jillian Rosemary Broadbent AO", "first_seen": "2010-02-01", "last_seen": "2010-02-01", "status": "past", "notices": 1}, {"name": "Robert Elstone", "first_seen": "2009-10-21", "last_seen": "2011-04-21", "status": "past", "notices": 5}, {"name": "Shane Finemore", "first_seen": "2009-10-29", "last_seen": "2013-07-15", "status": "past", "notices": 2}, {"name": "Jillian Segal", "first_seen": "2013-07-15", "last_seen": "2013-07-15", "status": "past", "notices": 1}, {"name": "Peter Marriott", "first_seen": "2013-07-15", "last_seen": "2014-09-24", "status": "past", "notices": 2}, {"name": "Jillian Segal AM", "first_seen": "2014-10-13", "last_seen": "2014-10-13", "status": "past", "notices": 1}, {"name": "Heather Ridout AO", "first_seen": "2014-10-23", "last_seen": "2014-10-23", "status": "past", "notices": 1}, {"name": "Yasmin Allen", "first_seen": "2015-02-08", "last_seen": "2015-08-24", "status": "past", "notices": 2}, {"name": "Elmer Funke Kupper", "first_seen": "2011-10-05", "last_seen": "2015-10-13", "status": "past", "notices": 9}, {"name": "Rick Holliday-Smith", "first_seen": "2013-07-15", "last_seen": "2016-03-09", "status": "past", "notices": 4}, {"name": "Robert Priestley", "first_seen": "2017-05-16", "last_seen": "2017-08-31", "status": "past", "notices": 2}, {"name": "Dr Ken Henry AC", "first_seen": "2013-01-22", "last_seen": "2017-08-31", "status": "past", "notices": 4}, {"name": "Melinda Conrad", "first_seen": "2016-08-01", "last_seen": "2017-10-17", "status": "past", "notices": 3}, {"name": "Ken Henry", "first_seen": "2017-10-23", "last_seen": "2017-10-23", "status": "past", "notices": 1}, {"name": "Rob Woods", "first_seen": "2020-01-02", "last_seen": "2020-02-20", "status": "past", "notices": 2}, {"name": "Peter Nash", "first_seen": "2019-08-28", "last_seen": "2021-02-21", "status": "past", "notices": 3}, {"name": "Dominic Stevens", "first_seen": "2013-12-18", "last_seen": "2021-10-06", "status": "past", "notices": 13}, {"name": "Dr Heather Smith", "first_seen": "2022-07-04", "last_seen": "2023-03-07", "status": "past", "notices": 3}, {"name": "Luke Randell", "first_seen": "2023-04-02", "last_seen": "2023-08-31", "status": "past", "notices": 2}, {"name": "Damian Roche", "first_seen": "2014-07-31", "last_seen": "2024-04-02", "status": "past", "notices": 6}, {"name": "Vicki Carter", "first_seen": "2023-02-05", "last_seen": "2024-08-23", "status": "past", "notices": 4}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Issued Capital", "title": "Notification regarding unquoted securities - ASX", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155445-2A1707086"}, {"date": "2026-10-29", "form": "Issued Capital", "title": "Notification regarding unquoted securities - ASX", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155444-2A1707085"}, {"date": "2026-10-29", "form": "Security Holder Details", "title": "Appendix 3Y - Anthony Attia", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155443-2A1707084"}, {"date": "2026-10-22", "form": "Notice Of Meeting", "title": "Results of Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151722-2A1705591"}, {"date": "2026-10-21", "form": "Chairman'S Address", "title": "AGM Addresses by the Chair & the Managing Director and CEO", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151434-2A1705456"}, {"date": "2026-10-12", "form": "Issued Capital", "title": "Notification of cessation of securities - ASX", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147451-2A1703633"}, {"date": "2026-10-09", "form": "Other", "title": "Applications Related to Statutory Derivative Action", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146693-2A1703310"}, {"date": "2026-10-06", "form": "Periodic Reports", "title": "ASX Group monthly activity report - September 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145283-2A1702427"}, {"date": "2026-09-24", "form": "Security Holder Details", "title": "Appendix 3Y - Wayne Byres", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139532-2A1699106"}, {"date": "2026-09-24", "form": "Security Holder Details", "title": "Appendix 3Y - David Curran", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139503-2A1699097"}, {"date": "2026-09-24", "form": "Security Holder Details", "title": "Appendix 3Y - Heather Smith", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139502-2A1699096"}, {"date": "2026-09-24", "form": "Security Holder Details", "title": "Appendix 3Y - Anne Loveridge", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139499-2A1699094"}, {"date": "2026-09-20", "form": "Notice Of Meeting", "title": "ASX 2026 AGM - Voting/Proxy Form and Question Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137518-2A1698121"}], "performance": {"ticker": "ASX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1998-10-14", "close": 4.1242935, "volume": 6503724.0}, {"date": "1998-10-15", "close": 4.19222304, "volume": 2730237.0}, {"date": "1998-10-16", "close": 4.203868104, "volume": 1314836.0}, {"date": "1998-10-19", "close": 4.1242935, "volume": 1470501.0}, {"date": "1998-10-20", "close": 4.16311038, "volume": 852620.0}, {"date": "1998-10-21", "close": 4.18737093, "volume": 767470.0}, {"date": "1998-10-22", "close": 4.34749056, "volume": 578760.0}, {"date": "1998-10-23", "close": 4.43482854, "volume": 412450.0}, {"date": "1998-10-26", "close": 4.67743404, "volume": 829861.0}, {"date": "1998-10-27", "close": 4.71625092, "volume": 831205.0}, {"date": "1998-10-28", "close": 4.649291802, "volume": 508461.0}, {"date": "1998-10-29", "close": 4.67743404, "volume": 463801.0}, {"date": "1998-10-30", "close": 4.67258193, "volume": 338630.0}, {"date": "1998-11-02", "close": 4.69684248, "volume": 350320.0}, {"date": "1998-11-03", "close": 4.71625092, "volume": 212624.0}, {"date": "1998-11-04", "close": 4.7550678, "volume": 309183.0}, {"date": "1998-11-05", "close": 4.88122266, "volume": 972004.0}, {"date": "1998-11-06", "close": 5.02678596, "volume": 600498.0}, {"date": "1998-11-09", "close": 5.31791256, "volume": 833988.0}, {"date": "1998-11-10", "close": 5.47318008, "volume": 838495.0}, {"date": "1998-11-11", "close": 5.35672944, "volume": 395249.0}, {"date": "1998-11-12", "close": 5.26939146, "volume": 518570.0}, {"date": "1998-11-13", "close": 5.337321, "volume": 194442.0}, {"date": "1998-11-16", "close": 5.42465898, "volume": 217380.0}, {"date": "1998-11-17", "close": 5.30820834, "volume": 487996.0}, {"date": "1998-11-18", "close": 5.281036524, "volume": 366851.0}, {"date": "1998-11-19", "close": 5.15294082, "volume": 223726.0}, {"date": "1998-11-20", "close": 5.27909568, "volume": 272705.0}, {"date": "1998-11-23", "close": 5.31306045, "volume": 357063.0}, {"date": "1998-11-24", "close": 6.4047852, "volume": 1159621.0}, {"date": "1998-11-25", "close": 6.663887874, "volume": 1673363.0}, {"date": "1998-11-26", "close": 7.2296439, "volume": 947156.0}, {"date": "1998-11-27", "close": 7.678949286, "volume": 1127524.0}, {"date": "1998-11-30", "close": 8.708567028, "volume": 1673002.0}, {"date": "1998-12-01", "close": 8.2000659, "volume": 1326008.0}, {"date": "1998-12-02", "close": 7.7148549, "volume": 1427715.0}, {"date": "1998-12-03", "close": 7.3266861, "volume": 621431.0}, {"date": "1998-12-04", "close": 7.55473527, "volume": 804077.0}, {"date": "1998-12-07", "close": 7.4722494, "volume": 434954.0}, {"date": "1998-12-08", "close": 7.46254518, "volume": 226900.0}, {"date": "1998-12-09", "close": 7.2296439, "volume": 455765.0}, {"date": "1998-12-10", "close": 7.41887619, "volume": 482986.0}, {"date": "1998-12-11", "close": 7.4722494, "volume": 136748.0}, {"date": "1998-12-14", "close": 7.31698188, "volume": 325580.0}, {"date": "1998-12-15", "close": 7.28786922, "volume": 159085.0}, {"date": "1998-12-16", "close": 7.51106628, "volume": 290390.0}, {"date": "1998-12-17", "close": 7.49165784, "volume": 207466.0}, {"date": "1998-12-18", "close": 7.39461564, "volume": 191631.0}, {"date": "1998-12-21", "close": 7.5207705, "volume": 206435.0}, {"date": "1998-12-22", "close": 8.0059815, "volume": 975992.0}, {"date": "1998-12-23", "close": 8.3456292, "volume": 619798.0}, {"date": "1998-12-24", "close": 8.4911925, "volume": 459933.0}, {"date": "1998-12-25", "close": 8.4911925, "volume": null}, {"date": "1998-12-28", "close": 8.4911925, "volume": null}, {"date": "1998-12-29", "close": 8.12243214, "volume": 154714.0}, {"date": "1998-12-30", "close": 8.28740388, "volume": 185568.0}, {"date": "1998-12-31", "close": 8.248587, "volume": 101272.0}, {"date": "1999-01-01", "close": 8.248587, "volume": null}, {"date": "1999-01-04", "close": 8.4911925, "volume": 294404.0}, {"date": "1999-01-05", "close": 8.60764314, "volume": 273556.0}, {"date": "1999-01-06", "close": 8.8308402, "volume": 398773.0}, {"date": "1999-01-07", "close": 8.94729084, "volume": 718463.0}, {"date": "1999-01-08", "close": 8.936616198, "volume": 364473.0}, {"date": "1999-01-11", "close": 8.88906552, "volume": 228589.0}, {"date": "1999-01-12", "close": 8.8793613, "volume": 278383.0}, {"date": "1999-01-13", "close": 8.75320644, "volume": 230803.0}, {"date": "1999-01-14", "close": 8.65616424, "volume": 372317.0}, {"date": "1999-01-15", "close": 8.81143176, "volume": 310356.0}, {"date": "1999-01-18", "close": 9.050155572, "volume": 218648.0}, {"date": "1999-01-19", "close": 9.4130934, "volume": 469240.0}, {"date": "1999-01-20", "close": 9.3645723, "volume": 650380.0}, {"date": "1999-01-21", "close": 9.5586567, "volume": 1547567.0}, {"date": "1999-01-22", "close": 9.39368496, "volume": 457498.0}, {"date": "1999-01-25", "close": 9.2675301, "volume": 285163.0}, {"date": "1999-01-26", "close": 9.2675301, "volume": null}, {"date": "1999-01-27", "close": 9.38883285, "volume": 274476.0}, {"date": "1999-01-28", "close": 9.6556989, "volume": 769080.0}, {"date": "1999-01-29", "close": 10.685316642, "volume": 1346773.0}, {"date": "1999-02-01", "close": 10.674642, "volume": 873705.0}, {"date": "1999-02-02", "close": 10.73286732, "volume": 451364.0}, {"date": "1999-02-03", "close": 11.5480218, "volume": 632399.0}, {"date": "1999-02-04", "close": 11.7421062, "volume": 677167.0}, {"date": "1999-02-05", "close": 11.293771236, "volume": 483363.0}, {"date": "1999-02-08", "close": 11.2568952, "volume": 272689.0}, {"date": "1999-02-09", "close": 11.28600786, "volume": 278335.0}, {"date": "1999-02-10", "close": 10.8687264, "volume": 402303.0}, {"date": "1999-02-11", "close": 11.22778254, "volume": 312502.0}, {"date": "1999-02-12", "close": 11.4995007, "volume": 230124.0}, {"date": "1999-02-15", "close": 11.4509796, "volume": 188746.0}, {"date": "1999-02-16", "close": 11.450009178, "volume": 104897.0}, {"date": "1999-02-17", "close": 11.52861336, "volume": 87936.0}, {"date": "1999-02-18", "close": 11.53831758, "volume": 153121.0}, {"date": "1999-02-19", "close": 11.9361906, "volume": 431041.0}, {"date": "1999-02-22", "close": 11.91678216, "volume": 293650.0}, {"date": "1999-02-23", "close": 12.03808491, "volume": 291032.0}, {"date": "1999-02-24", "close": 12.5184438, "volume": 234057.0}, {"date": "1999-02-25", "close": 12.609663468, "volume": 375122.0}, {"date": "1999-02-26", "close": 12.698942292, "volume": 353169.0}, {"date": "1999-03-01", "close": 13.03276746, "volume": 306435.0}, {"date": "1999-03-02", "close": 13.100697, "volume": 1015203.0}, {"date": "1999-03-03", "close": 13.30448562, "volume": 470071.0}, {"date": "1999-03-04", "close": 13.164744852, "volume": 301060.0}, {"date": "1999-03-05", "close": 13.17833076, "volume": 335731.0}, {"date": "1999-03-08", "close": 13.2462603, "volume": 249361.0}, {"date": "1999-03-09", "close": 13.175419494, "volume": 310531.0}, {"date": "1999-03-10", "close": 13.277313804, "volume": 172227.0}, {"date": "1999-03-11", "close": 13.69265442, "volume": 335100.0}, {"date": "1999-03-12", "close": 13.8285135, "volume": 466584.0}, {"date": "1999-03-15", "close": 14.7504144, "volume": 664304.0}, {"date": "1999-03-16", "close": 15.33751971, "volume": 1165577.0}, {"date": "1999-03-17", "close": 14.97361146, "volume": 744657.0}, {"date": "1999-03-18", "close": 14.9930199, "volume": 486574.0}, {"date": "1999-03-19", "close": 15.1385832, "volume": 225868.0}, {"date": "1999-03-22", "close": 15.041541, "volume": 298202.0}, {"date": "1999-03-23", "close": 14.9444988, "volume": 266149.0}, {"date": "1999-03-24", "close": 14.646579246, "volume": 508362.0}, {"date": "1999-03-25", "close": 14.3622456, "volume": 523651.0}, {"date": "1999-03-26", "close": 13.8770346, "volume": 942270.0}, {"date": "1999-03-29", "close": 13.100697, "volume": 761031.0}, {"date": "1999-03-30", "close": 13.735352988, "volume": 580136.0}, {"date": "1999-03-31", "close": 13.84792194, "volume": 331253.0}, {"date": "1999-04-01", "close": 14.0225979, "volume": 236370.0}, {"date": "1999-04-02", "close": 14.0225979, "volume": null}, {"date": "1999-04-05", "close": 14.0225979, "volume": null}, {"date": "1999-04-06", "close": 14.09052744, "volume": 315791.0}, {"date": "1999-04-07", "close": 13.8770346, "volume": 231357.0}, {"date": "1999-04-08", "close": 13.6829502, "volume": 316541.0}, {"date": "1999-04-09", "close": 13.638310788, "volume": 364475.0}, {"date": "1999-04-12", "close": 13.541268588, "volume": 355380.0}, {"date": "1999-04-13", "close": 13.5373869, "volume": 302996.0}, {"date": "1999-04-14", "close": 13.585908, "volume": 312868.0}, {"date": "1999-04-15", "close": 13.6344291, "volume": 431672.0}, {"date": "1999-04-16", "close": 13.585908, "volume": 328247.0}, {"date": "1999-04-19", "close": 13.2947814, "volume": 289668.0}, {"date": "1999-04-20", "close": 12.7610493, "volume": 794207.0}, {"date": "1999-04-21", "close": 12.6640071, "volume": 564920.0}, {"date": "1999-04-22", "close": 12.9066126, "volume": 344357.0}, {"date": "1999-04-23", "close": 12.9551337, "volume": 221997.0}, {"date": "1999-04-26", "close": 12.8580915, "volume": 37465.0}, {"date": "1999-04-27", "close": 14.65822431, "volume": 601554.0}, {"date": "1999-04-28", "close": 13.95466836, "volume": 1130512.0}, {"date": "1999-04-29", "close": 13.573292514, "volume": 384150.0}, {"date": "1999-04-30", "close": 13.8285135, "volume": 209486.0}, {"date": "1999-05-03", "close": 13.55679534, "volume": 187655.0}, {"date": "1999-05-04", "close": 13.315160262, "volume": 191352.0}, {"date": "1999-05-05", "close": 12.8580915, "volume": 290621.0}, {"date": "1999-05-06", "close": 12.63489444, "volume": 361983.0}, {"date": "1999-05-07", "close": 12.61063389, "volume": 451532.0}, {"date": "1999-05-10", "close": 12.8095704, "volume": 147881.0}, {"date": "1999-05-11", "close": 12.615486, "volume": 90129.0}, {"date": "1999-05-12", "close": 12.8580915, "volume": 114642.0}, {"date": "1999-05-13", "close": 13.13951388, "volume": 196202.0}, {"date": "1999-05-14", "close": 13.2462603, "volume": 206974.0}, {"date": "1999-05-17", "close": 12.6640071, "volume": 258808.0}, {"date": "1999-05-18", "close": 12.7125282, "volume": 373473.0}, {"date": "1999-05-19", "close": 12.23702142, "volume": 459860.0}, {"date": "1999-05-20", "close": 11.546080956, "volume": 1012332.0}, {"date": "1999-05-21", "close": 11.5480218, "volume": 391867.0}, {"date": "1999-05-24", "close": 10.674642, "volume": 844612.0}, {"date": "1999-05-25", "close": 10.84931796, "volume": 720580.0}, {"date": "1999-05-26", "close": 10.8687264, "volume": 310527.0}, {"date": "1999-05-27", "close": 10.4805576, "volume": 413436.0}, {"date": "1999-05-28", "close": 10.0438677, "volume": 644023.0}, {"date": "1999-05-31", "close": 9.839108658, "volume": 391497.0}, {"date": "1999-06-01", "close": 10.20883944, "volume": 406766.0}, {"date": "1999-06-02", "close": 10.107915552, "volume": 222944.0}, {"date": "1999-06-03", "close": 9.8497833, "volume": 319266.0}, {"date": "1999-06-04", "close": 9.71392422, "volume": 774507.0}, {"date": "1999-06-07", "close": 9.74303688, "volume": 126504.0}, {"date": "1999-06-08", "close": 9.797380512, "volume": 259897.0}, {"date": "1999-06-09", "close": 10.189431, "volume": 172973.0}, {"date": "1999-06-10", "close": 9.9468255, "volume": 104251.0}, {"date": "1999-06-11", "close": 10.0923888, "volume": 252998.0}, {"date": "1999-06-14", "close": 10.0923888, "volume": null}, {"date": "1999-06-15", "close": 9.82552275, "volume": 107393.0}, {"date": "1999-06-16", "close": 9.759534054, "volume": 132027.0}, {"date": "1999-06-17", "close": 10.1409099, "volume": 450098.0}, {"date": "1999-06-18", "close": 9.799321356, "volume": 229103.0}, {"date": "1999-06-21", "close": 9.70422, "volume": 525643.0}, {"date": "1999-06-22", "close": 9.964293096, "volume": 187547.0}, {"date": "1999-06-23", "close": 9.78185376, "volume": 201682.0}, {"date": "1999-06-24", "close": 9.8497833, "volume": 163113.0}, {"date": "1999-06-25", "close": 9.70422, "volume": 276300.0}, {"date": "1999-06-28", "close": 9.664432698, "volume": 197017.0}, {"date": "1999-06-29", "close": 9.7527411, "volume": 481765.0}, {"date": "1999-06-30", "close": 9.802232622, "volume": 360795.0}, {"date": "1999-07-01", "close": 9.8497833, "volume": 536695.0}, {"date": "1999-07-02", "close": 10.189431, "volume": 453611.0}, {"date": "1999-07-05", "close": 10.5290787, "volume": 384552.0}, {"date": "1999-07-06", "close": 10.568866002, "volume": 428571.0}, {"date": "1999-07-07", "close": 10.60671246, "volume": 168808.0}, {"date": "1999-07-08", "close": 10.5290787, "volume": 182671.0}, {"date": "1999-07-09", "close": 10.6261209, "volume": 170487.0}, {"date": "1999-07-12", "close": 10.5290787, "volume": 170262.0}, {"date": "1999-07-13", "close": 10.68434622, "volume": 233852.0}, {"date": "1999-07-14", "close": 11.0142897, "volume": 418076.0}, {"date": "1999-07-15", "close": 11.159853, "volume": 214621.0}, {"date": "1999-07-16", "close": 11.1113319, "volume": 264116.0}, {"date": "1999-07-19", "close": 11.4024585, "volume": 121811.0}, {"date": "1999-07-20", "close": 11.60624712, "volume": 362403.0}, {"date": "1999-07-21", "close": 11.53831758, "volume": 284803.0}, {"date": "1999-07-22", "close": 11.28600786, "volume": 172422.0}, {"date": "1999-07-23", "close": 11.348114868, "volume": 205978.0}, {"date": "1999-07-26", "close": 10.95606438, "volume": 99954.0}, {"date": "1999-07-27", "close": 11.02399392, "volume": 159817.0}, {"date": "1999-07-28", "close": 11.29571208, "volume": 258707.0}, {"date": "1999-07-29", "close": 11.37334584, "volume": 94154.0}, {"date": "1999-07-30", "close": 11.1113319, "volume": 238500.0}, {"date": "1999-08-02", "close": 10.9657686, "volume": 189929.0}, {"date": "1999-08-03", "close": 11.0628108, "volume": 248748.0}, {"date": "1999-08-04", "close": 10.78138842, "volume": 335139.0}, {"date": "1999-08-05", "close": 10.8202053, "volume": 150733.0}, {"date": "1999-08-06", "close": 10.8687264, "volume": 129110.0}, {"date": "1999-08-09", "close": 10.674642, "volume": 209278.0}, {"date": "1999-08-10", "close": 10.674642, "volume": 177485.0}, {"date": "1999-08-11", "close": 10.586333598, "volume": 126842.0}, {"date": "1999-08-12", "close": 10.8687264, "volume": 182018.0}, {"date": "1999-08-13", "close": 10.9657686, "volume": 265313.0}, {"date": "1999-08-16", "close": 11.14044456, "volume": 90652.0}, {"date": "1999-08-17", "close": 10.991969994, "volume": 70280.0}, {"date": "1999-08-18", "close": 11.107450212, "volume": 129202.0}, {"date": "1999-08-19", "close": 11.15014878, "volume": 97808.0}, {"date": "1999-08-20", "close": 11.33452896, "volume": 170256.0}, {"date": "1999-08-23", "close": 11.42186694, "volume": 163491.0}, {"date": "1999-08-24", "close": 11.50920492, "volume": 189856.0}, {"date": "1999-08-25", "close": 11.0628108, "volume": 245380.0}, {"date": "1999-08-26", "close": 11.3539374, "volume": 118818.0}, {"date": "1999-08-27", "close": 11.3539374, "volume": 77585.0}, {"date": "1999-08-30", "close": 11.39275428, "volume": 65836.0}, {"date": "1999-08-31", "close": 11.159853, "volume": 180693.0}, {"date": "1999-09-01", "close": 11.3054163, "volume": 146581.0}, {"date": "1999-09-02", "close": 11.1113319, "volume": 93508.0}, {"date": "1999-09-03", "close": 10.8202053, "volume": 108536.0}, {"date": "1999-09-06", "close": 10.968679866, "volume": 100490.0}, {"date": "1999-09-07", "close": 10.674642, "volume": 90035.0}, {"date": "1999-09-08", "close": 10.568866002, "volume": 212866.0}, {"date": "1999-09-09", "close": 10.189431, "volume": 162239.0}, {"date": "1999-09-10", "close": 10.03416348, "volume": 227347.0}, {"date": "1999-09-13", "close": 9.9953466, "volume": 109654.0}, {"date": "1999-09-14", "close": 9.9953466, "volume": 104354.0}, {"date": "1999-09-15", "close": 9.73333266, "volume": 226087.0}, {"date": "1999-09-16", "close": 9.68481156, "volume": 486946.0}, {"date": "1999-09-17", "close": 9.8012622, "volume": 133504.0}, {"date": "1999-09-20", "close": 9.7527411, "volume": 54745.0}, {"date": "1999-09-21", "close": 9.82067064, "volume": 275537.0}, {"date": "1999-09-22", "close": 9.77214954, "volume": 160446.0}, {"date": "1999-09-23", "close": 9.70422, "volume": 134130.0}, {"date": "1999-09-24", "close": 9.3645723, "volume": 130304.0}, {"date": "1999-09-27", "close": 9.5586567, "volume": 168095.0}, {"date": "1999-09-28", "close": 9.67510734, "volume": 87016.0}, {"date": "1999-09-29", "close": 9.8012622, "volume": 168654.0}, {"date": "1999-09-30", "close": 9.70422, "volume": 111556.0}, {"date": "1999-10-01", "close": 9.6071778, "volume": 90709.0}, {"date": "1999-10-04", "close": 9.70422, "volume": 43619.0}, {"date": "1999-10-05", "close": 9.40824129, "volume": 287397.0}, {"date": "1999-10-06", "close": 9.5101356, "volume": 415409.0}, {"date": "1999-10-07", "close": 9.42279762, "volume": 129637.0}, {"date": "1999-10-08", "close": 9.25782588, "volume": 165476.0}, {"date": "1999-10-11", "close": 9.50043138, "volume": 102462.0}, {"date": "1999-10-12", "close": 9.5101356, "volume": 174270.0}, {"date": "1999-10-13", "close": 9.28208643, "volume": 273376.0}, {"date": "1999-10-14", "close": 9.1704879, "volume": 438314.0}, {"date": "1999-10-15", "close": 8.95699506, "volume": 281313.0}, {"date": "1999-10-18", "close": 8.54941782, "volume": 283243.0}, {"date": "1999-10-19", "close": 8.5882347, "volume": 137173.0}, {"date": "1999-10-20", "close": 8.6367558, "volume": 466795.0}, {"date": "1999-10-21", "close": 8.733798, "volume": 124068.0}, {"date": "1999-10-22", "close": 8.72409378, "volume": 131412.0}, {"date": "1999-10-25", "close": 9.0249246, "volume": 192274.0}, {"date": "1999-10-26", "close": 8.89876974, "volume": 215016.0}, {"date": "1999-10-27", "close": 8.9278824, "volume": 100147.0}, {"date": "1999-10-28", "close": 9.03462882, "volume": 160901.0}, {"date": "1999-10-29", "close": 9.219009, "volume": 394920.0}, {"date": "1999-11-01", "close": 9.06859359, "volume": 196853.0}, {"date": "1999-11-02", "close": 9.11226258, "volume": 135858.0}, {"date": "1999-11-03", "close": 9.10255836, "volume": 726917.0}, {"date": "1999-11-04", "close": 9.0249246, "volume": 107359.0}, {"date": "1999-11-05", "close": 8.93758662, "volume": 128543.0}, {"date": "1999-11-08", "close": 8.98610772, "volume": 92321.0}, {"date": "1999-11-09", "close": 9.0249246, "volume": 73571.0}, {"date": "1999-11-10", "close": 9.219009, "volume": 295669.0}, {"date": "1999-11-11", "close": 9.208334358, "volume": 362418.0}, {"date": "1999-11-12", "close": 9.212216046, "volume": 266347.0}, {"date": "1999-11-15", "close": 9.219009, "volume": 177625.0}, {"date": "1999-11-16", "close": 9.219009, "volume": 285832.0}, {"date": "1999-11-17", "close": 9.29664276, "volume": 323850.0}, {"date": "1999-11-18", "close": 9.19960056, "volume": 184098.0}, {"date": "1999-11-19", "close": 9.4130934, "volume": 285600.0}, {"date": "1999-11-22", "close": 9.39368496, "volume": 212344.0}, {"date": "1999-11-23", "close": 10.0438677, "volume": 496278.0}, {"date": "1999-11-24", "close": 9.8497833, "volume": 251286.0}, {"date": "1999-11-25", "close": 10.3349943, "volume": 387989.0}, {"date": "1999-11-26", "close": 10.886193996, "volume": 581726.0}, {"date": "1999-11-29", "close": 10.5775998, "volume": 383218.0}, {"date": "1999-11-30", "close": 10.189431, "volume": 205781.0}, {"date": "1999-12-01", "close": 10.065216984, "volume": 370989.0}, {"date": "1999-12-02", "close": 9.9468255, "volume": 720828.0}, {"date": "1999-12-03", "close": 9.9953466, "volume": 325164.0}, {"date": "1999-12-06", "close": 10.170992982, "volume": 291174.0}, {"date": "1999-12-07", "close": 10.39321962, "volume": 239737.0}, {"date": "1999-12-08", "close": 10.196223954, "volume": 112155.0}, {"date": "1999-12-09", "close": 10.278709824, "volume": 155139.0}, {"date": "1999-12-10", "close": 10.4805576, "volume": 274729.0}, {"date": "1999-12-13", "close": 10.40292384, "volume": 162992.0}, {"date": "1999-12-14", "close": 10.375752024, "volume": 190122.0}, {"date": "1999-12-15", "close": 10.4805576, "volume": 192352.0}, {"date": "1999-12-16", "close": 10.4805576, "volume": 96500.0}, {"date": "1999-12-17", "close": 10.64552934, "volume": 158657.0}, {"date": "1999-12-20", "close": 10.5775998, "volume": 131547.0}, {"date": "1999-12-21", "close": 10.8687264, "volume": 248124.0}, {"date": "1999-12-22", "close": 11.0142897, "volume": 218031.0}, {"date": "1999-12-23", "close": 11.159853, "volume": 244707.0}, {"date": "1999-12-24", "close": 11.4024585, "volume": 188853.0}, {"date": "1999-12-27", "close": 11.4024585, "volume": null}, {"date": "1999-12-28", "close": 11.4024585, "volume": null}, {"date": "1999-12-29", "close": 11.360730354, "volume": 107841.0}, {"date": "1999-12-30", "close": 11.43157116, "volume": 114995.0}, {"date": "1999-12-31", "close": 11.43157116, "volume": null}, {"date": "2000-01-03", "close": 11.43157116, "volume": null}, {"date": "2000-01-04", "close": 11.4995007, "volume": 239206.0}, {"date": "2000-01-05", "close": 11.0628108, "volume": 320091.0}, {"date": "2000-01-06", "close": 11.3539374, "volume": 245610.0}, {"date": "2000-01-07", "close": 11.41216272, "volume": 264490.0}, {"date": "2000-01-10", "close": 11.645064, "volume": 357315.0}, {"date": "2000-01-11", "close": 11.6935851, "volume": 326289.0}, {"date": "2000-01-12", "close": 11.81973996, "volume": 168950.0}, {"date": "2000-01-13", "close": 11.80033152, "volume": 190177.0}, {"date": "2000-01-14", "close": 11.9361906, "volume": 206099.0}, {"date": "2000-01-17", "close": 12.39228894, "volume": 347828.0}, {"date": "2000-01-18", "close": 12.615486, "volume": 485075.0}, {"date": "2000-01-19", "close": 12.433046664, "volume": 217332.0}, {"date": "2000-01-20", "close": 12.615486, "volume": 191875.0}, {"date": "2000-01-21", "close": 12.46021848, "volume": 71848.0}, {"date": "2000-01-24", "close": 12.4214016, "volume": 164653.0}, {"date": "2000-01-25", "close": 12.303980538, "volume": 122186.0}, {"date": "2000-01-26", "close": 12.303980538, "volume": null}, {"date": "2000-01-27", "close": 12.4214016, "volume": 100637.0}, {"date": "2000-01-28", "close": 12.54755646, "volume": 96430.0}, {"date": "2000-01-31", "close": 12.3243594, "volume": 83472.0}, {"date": "2000-02-01", "close": 12.4699227, "volume": 169748.0}, {"date": "2000-02-02", "close": 12.5669649, "volume": 182672.0}, {"date": "2000-02-03", "close": 12.524266332, "volume": 375657.0}, {"date": "2000-02-07", "close": 12.62519022, "volume": 152482.0}, {"date": "2000-02-08", "close": 12.8095704, "volume": 173127.0}, {"date": "2000-02-09", "close": 12.9066126, "volume": 225047.0}, {"date": "2000-02-10", "close": 12.8095704, "volume": 123531.0}, {"date": "2000-02-11", "close": 13.16862654, "volume": 244877.0}, {"date": "2000-02-14", "close": 13.4403447, "volume": 472297.0}, {"date": "2000-02-16", "close": 13.7799924, "volume": 284422.0}, {"date": "2000-02-17", "close": 13.7799924, "volume": 210395.0}, {"date": "2000-02-21", "close": 13.7314713, "volume": 320596.0}, {"date": "2000-02-23", "close": 14.01289368, "volume": 417058.0}, {"date": "2000-02-24", "close": 14.2166823, "volume": 409133.0}, {"date": "2000-02-25", "close": 14.2652034, "volume": 393998.0}, {"date": "2000-02-28", "close": 14.4107667, "volume": 337726.0}, {"date": "2000-02-29", "close": 14.738769336, "volume": 471824.0}, {"date": "2000-03-01", "close": 15.041541, "volume": 339892.0}, {"date": "2000-03-02", "close": 14.4592878, "volume": 396228.0}, {"date": "2000-03-03", "close": 14.55633, "volume": 254920.0}, {"date": "2000-03-06", "close": 14.4592878, "volume": 258864.0}, {"date": "2000-03-07", "close": 14.57573844, "volume": 218829.0}, {"date": "2000-03-08", "close": 14.443761048, "volume": 789683.0}, {"date": "2000-03-09", "close": 14.06626689, "volume": 385756.0}, {"date": "2000-03-10", "close": 14.47869624, "volume": 333596.0}, {"date": "2000-03-13", "close": 14.55633, "volume": 168695.0}, {"date": "2000-03-14", "close": 14.56603422, "volume": 597775.0}, {"date": "2000-03-15", "close": 14.1681612, "volume": 99760.0}, {"date": "2000-03-16", "close": 14.56603422, "volume": 217494.0}, {"date": "2000-03-17", "close": 14.72130174, "volume": 207700.0}, {"date": "2000-03-20", "close": 14.63881587, "volume": 104832.0}, {"date": "2000-03-21", "close": 14.226025, "volume": 276218.0}, {"date": "2000-03-22", "close": 14.422925, "volume": 149652.0}, {"date": "2000-03-23", "close": 14.05866, "volume": 238521.0}, {"date": "2000-03-24", "close": 14.226025, "volume": 157725.0}, {"date": "2000-03-27", "close": 14.05866, "volume": 95918.0}, {"date": "2000-03-28", "close": 13.832225, "volume": 307953.0}, {"date": "2000-03-29", "close": 13.29075, "volume": 262192.0}, {"date": "2000-03-30", "close": 13.615635, "volume": 379633.0}, {"date": "2000-03-31", "close": 13.5861, "volume": 201720.0}, {"date": "2000-04-03", "close": 13.7249145, "volume": 384398.0}, {"date": "2000-04-04", "close": 13.753465, "volume": 342319.0}, {"date": "2000-04-05", "close": 13.3892, "volume": 779449.0}, {"date": "2000-04-06", "close": 13.123385, "volume": 136913.0}, {"date": "2000-04-07", "close": 12.70005, "volume": 138183.0}, {"date": "2000-04-10", "close": 13.09385, "volume": 105071.0}, {"date": "2000-04-11", "close": 12.749275, "volume": 194469.0}, {"date": "2000-04-12", "close": 12.7985, "volume": 217249.0}, {"date": "2000-04-13", "close": 12.81819, "volume": 491901.0}, {"date": "2000-04-14", "close": 12.692174, "volume": 239535.0}, {"date": "2000-04-17", "close": 11.0264, "volume": 849167.0}, {"date": "2000-04-18", "close": 11.71555, "volume": 465419.0}, {"date": "2000-04-19", "close": 11.8642095, "volume": 359203.0}, {"date": "2000-04-20", "close": 11.961675, "volume": 146637.0}, {"date": "2000-04-26", "close": 12.50315, "volume": 190409.0}, {"date": "2000-04-27", "close": 12.453925, "volume": 169520.0}, {"date": "2000-04-28", "close": 12.50315, "volume": 79455.0}, {"date": "2000-05-01", "close": 12.2078, "volume": 98515.0}, {"date": "2000-05-02", "close": 12.10935, "volume": 102878.0}, {"date": "2000-05-03", "close": 11.646635, "volume": 95201.0}, {"date": "2000-05-04", "close": 11.63679, "volume": 116626.0}, {"date": "2000-05-05", "close": 12.10935, "volume": 80392.0}, {"date": "2000-05-08", "close": 11.6171, "volume": 68650.0}, {"date": "2000-05-09", "close": 10.977175, "volume": 197570.0}, {"date": "2000-05-10", "close": 10.583375, "volume": 258375.0}, {"date": "2000-05-11", "close": 10.2811335, "volume": 286048.0}, {"date": "2000-05-12", "close": 10.327405, "volume": 439278.0}, {"date": "2000-05-15", "close": 10.642445, "volume": 304317.0}, {"date": "2000-05-16", "close": 11.0264, "volume": 636916.0}, {"date": "2000-05-17", "close": 10.951578, "volume": 71607.0}, {"date": "2000-05-18", "close": 10.69167, "volume": 177718.0}, {"date": "2000-05-19", "close": 10.583375, "volume": 483503.0}, {"date": "2000-05-22", "close": 10.33725, "volume": 128833.0}, {"date": "2000-05-23", "close": 10.288025, "volume": 861304.0}, {"date": "2000-05-24", "close": 9.845, "volume": 505550.0}, {"date": "2000-05-25", "close": 9.854845, "volume": 97583.0}, {"date": "2000-05-26", "close": 9.697325, "volume": 330021.0}, {"date": "2000-05-29", "close": 9.598875, "volume": 304583.0}, {"date": "2000-05-30", "close": 9.68748, "volume": 153751.0}, {"date": "2000-05-31", "close": 9.74655, "volume": 789137.0}, {"date": "2000-06-01", "close": 9.7731315, "volume": 213816.0}, {"date": "2000-06-02", "close": 10.189575, "volume": 171534.0}, {"date": "2000-06-05", "close": 10.524305, "volume": 266267.0}, {"date": "2000-06-06", "close": 10.33725, "volume": 178468.0}, {"date": "2000-06-07", "close": 10.083249, "volume": 188595.0}, {"date": "2000-06-08", "close": 10.08128, "volume": 187543.0}, {"date": "2000-06-09", "close": 10.14035, "volume": 190238.0}, {"date": "2000-06-13", "close": 10.0419, "volume": 127272.0}, {"date": "2000-06-14", "close": 9.909977, "volume": 323210.0}, {"date": "2000-06-15", "close": 9.894225, "volume": 307985.0}, {"date": "2000-06-16", "close": 10.0419, "volume": 165778.0}, {"date": "2000-06-19", "close": 10.35694, "volume": 134478.0}, {"date": "2000-06-20", "close": 10.33725, "volume": 226217.0}, {"date": "2000-06-21", "close": 10.189575, "volume": 495456.0}, {"date": "2000-06-22", "close": 10.29787, "volume": 358040.0}, {"date": "2000-06-23", "close": 10.461297, "volume": 117597.0}, {"date": "2000-06-26", "close": 10.73105, "volume": 144691.0}, {"date": "2000-06-27", "close": 11.10516, "volume": 312115.0}, {"date": "2000-06-28", "close": 10.80981, "volume": 330982.0}, {"date": "2000-06-29", "close": 10.933857, "volume": 460778.0}, {"date": "2000-06-30", "close": 11.272525, "volume": 618523.0}, {"date": "2000-07-03", "close": 11.469425, "volume": 254647.0}, {"date": "2000-07-04", "close": 11.49896, "volume": 385847.0}, {"date": "2000-07-05", "close": 11.449735, "volume": 210883.0}, {"date": "2000-07-06", "close": 11.2233, "volume": 306672.0}, {"date": "2000-07-07", "close": 11.703736, "volume": 191095.0}, {"date": "2000-07-10", "close": 12.10935, "volume": 278442.0}, {"date": "2000-07-11", "close": 11.961675, "volume": 320873.0}, {"date": "2000-07-12", "close": 11.902605, "volume": 115751.0}, {"date": "2000-07-13", "close": 11.607255, "volume": 114099.0}, {"date": "2000-07-14", "close": 12.0109, "volume": 156615.0}, {"date": "2000-07-17", "close": 11.99121, "volume": 146986.0}, {"date": "2000-07-18", "close": 11.49896, "volume": 118321.0}, {"date": "2000-07-19", "close": 11.67617, "volume": 132984.0}, {"date": "2000-07-20", "close": 11.705705, "volume": 160538.0}, {"date": "2000-07-21", "close": 11.961675, "volume": 145532.0}, {"date": "2000-07-24", "close": 11.814, "volume": 85512.0}, {"date": "2000-07-25", "close": 11.57772, "volume": 81350.0}, {"date": "2000-07-26", "close": 11.351285, "volume": 102600.0}, {"date": "2000-07-27", "close": 11.075625, "volume": 157235.0}, {"date": "2000-07-28", "close": 11.0264, "volume": 90524.0}, {"date": "2000-07-31", "close": 10.780275, "volume": 117916.0}, {"date": "2000-08-01", "close": 10.780275, "volume": 158934.0}, {"date": "2000-08-02", "close": 10.780275, "volume": 119524.0}, {"date": "2000-08-03", "close": 10.642445, "volume": 176475.0}, {"date": "2000-08-04", "close": 10.583375, "volume": 178061.0}, {"date": "2000-08-07", "close": 10.73105, "volume": 129506.0}, {"date": "2000-08-08", "close": 10.780275, "volume": 92378.0}, {"date": "2000-08-09", "close": 11.0264, "volume": 38021.0}, {"date": "2000-08-10", "close": 10.98702, "volume": 117166.0}, {"date": "2000-08-11", "close": 10.96733, "volume": 543723.0}, {"date": "2000-08-14", "close": 11.174075, "volume": 109142.0}, {"date": "2000-08-15", "close": 11.174075, "volume": 296197.0}, {"date": "2000-08-16", "close": 11.272525, "volume": 127846.0}, {"date": "2000-08-17", "close": 11.370975, "volume": 103764.0}, {"date": "2000-08-18", "close": 11.784465, "volume": 265195.0}, {"date": "2000-08-21", "close": 11.666325, "volume": 148002.0}, {"date": "2000-08-22", "close": 11.666325, "volume": 156664.0}, {"date": "2000-08-23", "close": 11.85338, "volume": 393345.0}, {"date": "2000-08-24", "close": 12.0109, "volume": 364790.0}, {"date": "2000-08-25", "close": 12.05028, "volume": 186977.0}, {"date": "2000-08-28", "close": 12.0109, "volume": 614699.0}, {"date": "2000-08-29", "close": 12.296405, "volume": 179070.0}, {"date": "2000-08-30", "close": 12.26687, "volume": 234267.0}, {"date": "2000-08-31", "close": 12.020745, "volume": 210826.0}, {"date": "2000-09-01", "close": 12.158575, "volume": 184288.0}, {"date": "2000-09-04", "close": 12.158575, "volume": 496412.0}, {"date": "2000-09-05", "close": 12.0296055, "volume": 42022.0}, {"date": "2000-09-06", "close": 12.08966, "volume": 135079.0}, {"date": "2000-09-07", "close": 12.020745, "volume": 186204.0}, {"date": "2000-09-08", "close": 12.060125, "volume": 140978.0}, {"date": "2000-09-11", "close": 11.6171, "volume": 289907.0}, {"date": "2000-09-12", "close": 11.6171, "volume": 206809.0}, {"date": "2000-09-13", "close": 11.500929, "volume": 125230.0}, {"date": "2000-09-14", "close": 11.51865, "volume": 118272.0}, {"date": "2000-09-15", "close": 11.32175, "volume": 222108.0}, {"date": "2000-09-18", "close": 11.00671, "volume": 203383.0}, {"date": "2000-09-19", "close": 10.77043, "volume": 176137.0}, {"date": "2000-09-20", "close": 10.721205, "volume": 243564.0}, {"date": "2000-09-21", "close": 10.6326, "volume": 118913.0}, {"date": "2000-09-22", "close": 10.33725, "volume": 235635.0}, {"date": "2000-09-25", "close": 10.37663, "volume": 282183.0}, {"date": "2000-09-26", "close": 10.392382, "volume": 720584.0}, {"date": "2000-09-27", "close": 10.31756, "volume": 154088.0}, {"date": "2000-09-28", "close": 10.386475, "volume": 143444.0}, {"date": "2000-09-29", "close": 10.406165, "volume": 346420.0}, {"date": "2000-10-02", "close": 10.4357, "volume": 65108.0}, {"date": "2000-10-03", "close": 10.8295, "volume": 167106.0}, {"date": "2000-10-04", "close": 10.996865, "volume": 193394.0}, {"date": "2000-10-05", "close": 11.115005, "volume": 288956.0}, {"date": "2000-10-06", "close": 11.08547, "volume": 105381.0}, {"date": "2000-10-09", "close": 10.780275, "volume": 172652.0}, {"date": "2000-10-10", "close": 11.4202, "volume": 548956.0}, {"date": "2000-10-11", "close": 11.292215, "volume": 477783.0}, {"date": "2000-10-12", "close": 11.38082, "volume": 128003.0}, {"date": "2000-10-13", "close": 11.2233, "volume": 833441.0}, {"date": "2000-10-16", "close": 11.5570455, "volume": 159745.0}, {"date": "2000-10-17", "close": 11.49896, "volume": 71973.0}, {"date": "2000-10-18", "close": 11.49896, "volume": 103457.0}, {"date": "2000-10-19", "close": 11.554092, "volume": 98217.0}, {"date": "2000-10-20", "close": 11.77462, "volume": 519988.0}, {"date": "2000-10-23", "close": 11.79431, "volume": 273520.0}, {"date": "2000-10-24", "close": 11.71555, "volume": 140658.0}, {"date": "2000-10-25", "close": 11.71555, "volume": 177557.0}, {"date": "2000-10-26", "close": 11.745085, "volume": 196729.0}, {"date": "2000-10-27", "close": 11.745085, "volume": 64439.0}, {"date": "2000-10-30", "close": 11.672232, "volume": 72821.0}, {"date": "2000-10-31", "close": 11.607255, "volume": 415450.0}, {"date": "2000-11-01", "close": 11.6220225, "volume": 141086.0}, {"date": "2000-11-02", "close": 11.75493, "volume": 80881.0}, {"date": "2000-11-03", "close": 11.91245, "volume": 353989.0}, {"date": "2000-11-06", "close": 11.784465, "volume": 81687.0}, {"date": "2000-11-07", "close": 11.814, "volume": 120011.0}, {"date": "2000-11-08", "close": 11.843535, "volume": 125992.0}, {"date": "2000-11-09", "close": 11.93214, "volume": 106184.0}, {"date": "2000-11-10", "close": 12.4824755, "volume": 207909.0}, {"date": "2000-11-13", "close": 12.30625, "volume": 162207.0}, {"date": "2000-11-14", "close": 12.26687, "volume": 295864.0}, {"date": "2000-11-15", "close": 12.5454835, "volume": 185646.0}, {"date": "2000-11-16", "close": 12.68036, "volume": 201805.0}, {"date": "2000-11-17", "close": 12.7660115, "volume": 86255.0}, {"date": "2000-11-20", "close": 13.044625, "volume": 162084.0}, {"date": "2000-11-21", "close": 12.965865, "volume": 154785.0}, {"date": "2000-11-22", "close": 12.70005, "volume": 300337.0}, {"date": "2000-11-23", "close": 12.9954, "volume": 210557.0}, {"date": "2000-11-24", "close": 12.946175, "volume": 185904.0}, {"date": "2000-11-27", "close": 12.97571, "volume": 77867.0}, {"date": "2000-11-28", "close": 13.1923, "volume": 171589.0}, {"date": "2000-11-29", "close": 13.48765, "volume": 176202.0}, {"date": "2000-11-30", "close": 13.438425, "volume": 146720.0}, {"date": "2000-12-01", "close": 13.3892, "volume": 180763.0}, {"date": "2000-12-04", "close": 13.48765, "volume": 77409.0}, {"date": "2000-12-05", "close": 13.733775, "volume": 327964.0}, {"date": "2000-12-06", "close": 13.783, "volume": 380420.0}, {"date": "2000-12-07", "close": 13.4787895, "volume": 229793.0}, {"date": "2000-12-08", "close": 13.3892, "volume": 158275.0}, {"date": "2000-12-11", "close": 13.48765, "volume": 66079.0}, {"date": "2000-12-12", "close": 13.783, "volume": 185560.0}, {"date": "2000-12-13", "close": 13.783, "volume": 258430.0}, {"date": "2000-12-14", "close": 13.745589, "volume": 117061.0}, {"date": "2000-12-15", "close": 13.52703, "volume": 128535.0}, {"date": "2000-12-18", "close": 13.36951, "volume": 147156.0}, {"date": "2000-12-19", "close": 13.50734, "volume": 131983.0}, {"date": "2000-12-20", "close": 13.3892, "volume": 138071.0}, {"date": "2000-12-21", "close": 12.9077795, "volume": 75810.0}, {"date": "2000-12-22", "close": 12.828035, "volume": 72109.0}, {"date": "2000-12-27", "close": 12.709895, "volume": 38591.0}, {"date": "2000-12-28", "close": 12.66067, "volume": 61491.0}, {"date": "2000-12-29", "close": 12.459832, "volume": 104163.0}, {"date": "2001-01-02", "close": 12.631135, "volume": 68767.0}, {"date": "2001-01-03", "close": 12.70005, "volume": 82309.0}, {"date": "2001-01-04", "close": 13.084005, "volume": 319697.0}, {"date": "2001-01-05", "close": 13.27106, "volume": 219095.0}, {"date": "2001-01-08", "close": 13.1923, "volume": 362241.0}, {"date": "2001-01-09", "close": 12.847725, "volume": 85550.0}, {"date": "2001-01-10", "close": 12.650825, "volume": 381745.0}, {"date": "2001-01-11", "close": 12.6016, "volume": 143978.0}, {"date": "2001-01-12", "close": 12.6016, "volume": 157875.0}, {"date": "2001-01-15", "close": 12.001055, "volume": 99698.0}, {"date": "2001-01-16", "close": 12.08966, "volume": 120805.0}, {"date": "2001-01-17", "close": 12.26687, "volume": 135403.0}, {"date": "2001-01-18", "close": 12.552375, "volume": 119617.0}, {"date": "2001-01-19", "close": 12.808345, "volume": 54436.0}, {"date": "2001-01-22", "close": 12.532685, "volume": 111905.0}, {"date": "2001-01-23", "close": 12.654763, "volume": 45353.0}, {"date": "2001-01-24", "close": 12.796531, "volume": 83870.0}, {"date": "2001-01-25", "close": 12.867415, "volume": 126504.0}, {"date": "2001-01-29", "close": 12.650825, "volume": 88103.0}, {"date": "2001-01-30", "close": 12.810314, "volume": 140994.0}, {"date": "2001-01-31", "close": 12.867415, "volume": 389371.0}, {"date": "2001-02-01", "close": 12.7985, "volume": 293786.0}, {"date": "2001-02-02", "close": 12.709895, "volume": 82247.0}, {"date": "2001-02-05", "close": 12.709895, "volume": 86392.0}, {"date": "2001-02-06", "close": 12.749275, "volume": 92271.0}, {"date": "2001-02-07", "close": 12.591755, "volume": 60913.0}, {"date": "2001-02-08", "close": 12.650825, "volume": 145454.0}, {"date": "2001-02-09", "close": 12.611445, "volume": 111959.0}, {"date": "2001-02-12", "close": 12.50315, "volume": 74621.0}, {"date": "2001-02-13", "close": 12.453925, "volume": 133985.0}, {"date": "2001-02-14", "close": 12.650825, "volume": 124986.0}, {"date": "2001-02-15", "close": 12.847725, "volume": 129001.0}, {"date": "2001-02-16", "close": 12.906795, "volume": 115433.0}, {"date": "2001-02-19", "close": 12.7985, "volume": 138263.0}, {"date": "2001-02-20", "close": 13.044625, "volume": 72380.0}, {"date": "2001-02-21", "close": 13.182455, "volume": 88844.0}, {"date": "2001-02-22", "close": 13.1854085, "volume": 64965.0}, {"date": "2001-02-23", "close": 13.1923, "volume": 47200.0}, {"date": "2001-02-26", "close": 13.143075, "volume": 91382.0}, {"date": "2001-02-27", "close": 12.749275, "volume": 102469.0}, {"date": "2001-02-28", "close": 12.847725, "volume": 172190.0}, {"date": "2001-03-01", "close": 13.241525, "volume": 196466.0}, {"date": "2001-03-02", "close": 12.9954, "volume": 36988.0}, {"date": "2001-03-05", "close": 13.09385, "volume": 110129.0}, {"date": "2001-03-06", "close": 13.123385, "volume": 78622.0}, {"date": "2001-03-07", "close": 12.7985, "volume": 120934.0}, {"date": "2001-03-08", "close": 12.6016, "volume": 70134.0}, {"date": "2001-03-09", "close": 12.50315, "volume": 75567.0}, {"date": "2001-03-12", "close": 12.453925, "volume": 67876.0}, {"date": "2001-03-13", "close": 12.22749, "volume": 118590.0}, {"date": "2001-03-14", "close": 12.32594, "volume": 137152.0}, {"date": "2001-03-15", "close": 11.9055585, "volume": 234026.0}, {"date": "2001-03-16", "close": 11.666325, "volume": 128706.0}, {"date": "2001-03-19", "close": 11.365068, "volume": 358312.0}, {"date": "2001-03-20", "close": 11.583627, "volume": 179079.0}, {"date": "2001-03-21", "close": 11.764775, "volume": 90577.0}, {"date": "2001-03-22", "close": 11.59741, "volume": 134676.0}, {"date": "2001-03-23", "close": 11.4093705, "volume": 95948.0}, {"date": "2001-03-26", "close": 11.680108, "volume": 119824.0}, {"date": "2001-03-27", "close": 11.859287, "volume": 259421.0}, {"date": "2001-03-28", "close": 11.961675, "volume": 191206.0}, {"date": "2001-03-29", "close": 12.0109, "volume": 146825.0}, {"date": "2001-03-30", "close": 12.060125, "volume": 247745.0}, {"date": "2001-04-02", "close": 12.197955, "volume": 45622.0}, {"date": "2001-04-03", "close": 12.257025, "volume": 97620.0}, {"date": "2001-04-04", "close": 12.107381, "volume": 69357.0}, {"date": "2001-04-05", "close": 12.22749, "volume": 58316.0}, {"date": "2001-04-06", "close": 12.48346, "volume": 187534.0}, {"date": "2001-04-09", "close": 12.453925, "volume": 87467.0}, {"date": "2001-04-10", "close": 12.296405, "volume": 179083.0}, {"date": "2001-04-11", "close": 12.4047, "volume": 103225.0}, {"date": "2001-04-12", "close": 12.44408, "volume": 107143.0}, {"date": "2001-04-17", "close": 12.30625, "volume": 40139.0}, {"date": "2001-04-18", "close": 12.34563, "volume": 92471.0}, {"date": "2001-04-19", "close": 12.4588475, "volume": 96848.0}, {"date": "2001-04-20", "close": 12.0109, "volume": 128135.0}, {"date": "2001-04-23", "close": 11.9508455, "volume": 123385.0}, {"date": "2001-04-24", "close": 12.176296, "volume": 76367.0}, {"date": "2001-04-26", "close": 12.06997, "volume": 44705.0}, {"date": "2001-04-27", "close": 12.044373, "volume": 39234.0}, {"date": "2001-04-30", "close": 12.0109, "volume": 203422.0}, {"date": "2001-05-01", "close": 12.040435, "volume": 26496.0}, {"date": "2001-05-02", "close": 12.0109, "volume": 96929.0}, {"date": "2001-05-03", "close": 12.099505, "volume": 83332.0}, {"date": "2001-05-04", "close": 12.178265, "volume": 74020.0}, {"date": "2001-05-07", "close": 12.30625, "volume": 57708.0}, {"date": "2001-05-08", "close": 12.335785, "volume": 63883.0}, {"date": "2001-05-09", "close": 12.4234055, "volume": 52312.0}, {"date": "2001-05-10", "close": 12.50315, "volume": 137571.0}, {"date": "2001-05-11", "close": 12.572065, "volume": 127311.0}, {"date": "2001-05-14", "close": 12.512995, "volume": 104978.0}, {"date": "2001-05-15", "close": 12.552375, "volume": 66003.0}, {"date": "2001-05-16", "close": 12.6016, "volume": 79150.0}, {"date": "2001-05-17", "close": 12.70005, "volume": 87079.0}, {"date": "2001-05-18", "close": 12.749275, "volume": 159400.0}, {"date": "2001-05-21", "close": 12.97571, "volume": 157743.0}, {"date": "2001-05-22", "close": 12.87726, "volume": 76966.0}, {"date": "2001-05-23", "close": 12.7985, "volume": 64495.0}, {"date": "2001-05-24", "close": 12.965865, "volume": 79175.0}, {"date": "2001-05-25", "close": 13.105664, "volume": 394258.0}, {"date": "2001-05-28", "close": 12.7985, "volume": 64656.0}, {"date": "2001-05-29", "close": 12.50315, "volume": 106474.0}, {"date": "2001-05-30", "close": 12.4047, "volume": 162536.0}, {"date": "2001-05-31", "close": 12.32594, "volume": 218408.0}, {"date": "2001-06-01", "close": 12.355475, "volume": 113266.0}, {"date": "2001-06-04", "close": 12.591755, "volume": 218101.0}, {"date": "2001-06-05", "close": 12.62129, "volume": 94115.0}, {"date": "2001-06-06", "close": 12.62129, "volume": 170972.0}, {"date": "2001-06-07", "close": 12.89695, "volume": 158703.0}, {"date": "2001-06-08", "close": 12.85757, "volume": 195330.0}, {"date": "2001-06-12", "close": 12.788655, "volume": 168693.0}, {"date": "2001-06-13", "close": 12.89695, "volume": 354543.0}, {"date": "2001-06-14", "close": 12.887105, "volume": 275729.0}, {"date": "2001-06-15", "close": 12.887105, "volume": 51744.0}, {"date": "2001-06-18", "close": 12.737461, "volume": 67946.0}, {"date": "2001-06-19", "close": 12.946175, "volume": 102362.0}, {"date": "2001-06-20", "close": 12.93633, "volume": 165327.0}, {"date": "2001-06-21", "close": 13.261215, "volume": 281313.0}, {"date": "2001-06-22", "close": 13.25137, "volume": 118256.0}, {"date": "2001-06-25", "close": 13.639263, "volume": 153193.0}, {"date": "2001-06-26", "close": 13.771186, "volume": 264300.0}, {"date": "2001-06-27", "close": 13.5417975, "volume": 186896.0}, {"date": "2001-06-28", "close": 13.674705, "volume": 190458.0}, {"date": "2001-06-29", "close": 14.031094, "volume": 398773.0}, {"date": "2001-07-02", "close": 13.7052245, "volume": 265560.0}, {"date": "2001-07-03", "close": 13.5910225, "volume": 210456.0}, {"date": "2001-07-04", "close": 13.2228195, "volume": 258481.0}, {"date": "2001-07-05", "close": 13.0652995, "volume": 320662.0}, {"date": "2001-07-06", "close": 13.261215, "volume": 166544.0}, {"date": "2001-07-09", "close": 13.202145, "volume": 131848.0}, {"date": "2001-07-10", "close": 13.31044, "volume": 179877.0}, {"date": "2001-07-11", "close": 13.3892, "volume": 745274.0}, {"date": "2001-07-12", "close": 13.422673, "volume": 140380.0}, {"date": "2001-07-13", "close": 13.40889, "volume": 172385.0}, {"date": "2001-07-16", "close": 13.609728, "volume": 85212.0}, {"date": "2001-07-17", "close": 13.76331, "volume": 179800.0}, {"date": "2001-07-18", "close": 13.615635, "volume": 491739.0}, {"date": "2001-07-19", "close": 13.733775, "volume": 247396.0}, {"date": "2001-07-20", "close": 13.68455, "volume": 142423.0}, {"date": "2001-07-23", "close": 13.64517, "volume": 392180.0}, {"date": "2001-07-24", "close": 13.48765, "volume": 237980.0}, {"date": "2001-07-25", "close": 13.25137, "volume": 327399.0}, {"date": "2001-07-26", "close": 12.965865, "volume": 128903.0}, {"date": "2001-07-27", "close": 13.01509, "volume": 203699.0}, {"date": "2001-07-30", "close": 12.9707875, "volume": 70550.0}, {"date": "2001-07-31", "close": 12.7985, "volume": 308586.0}, {"date": "2001-08-01", "close": 13.07416, "volume": 169020.0}, {"date": "2001-08-02", "close": 13.178517, "volume": 284352.0}, {"date": "2001-08-03", "close": 13.206083, "volume": 161419.0}, {"date": "2001-08-06", "close": 13.3892, "volume": 91148.0}, {"date": "2001-08-07", "close": 13.17261, "volume": 104847.0}, {"date": "2001-08-08", "close": 13.1932845, "volume": 68344.0}, {"date": "2001-08-09", "close": 13.0790825, "volume": 190442.0}, {"date": "2001-08-10", "close": 13.084005, "volume": 85955.0}, {"date": "2001-08-13", "close": 13.143075, "volume": 168407.0}, {"date": "2001-08-14", "close": 13.15292, "volume": 100441.0}, {"date": "2001-08-15", "close": 13.07416, "volume": 55007.0}, {"date": "2001-08-16", "close": 13.01509, "volume": 94437.0}, {"date": "2001-08-17", "close": 13.221835, "volume": 91997.0}, {"date": "2001-08-20", "close": 13.044625, "volume": 67867.0}, {"date": "2001-08-21", "close": 13.23168, "volume": 100206.0}, {"date": "2001-08-22", "close": 13.2838585, "volume": 82885.0}, {"date": "2001-08-23", "close": 13.241525, "volume": 221692.0}, {"date": "2001-08-24", "close": 13.27106, "volume": 136829.0}, {"date": "2001-08-27", "close": 13.339975, "volume": 155404.0}, {"date": "2001-08-28", "close": 13.477805, "volume": 118014.0}, {"date": "2001-08-29", "close": 12.9954, "volume": 542358.0}, {"date": "2001-08-30", "close": 12.97571, "volume": 198868.0}, {"date": "2001-08-31", "close": 12.52284, "volume": 417522.0}, {"date": "2001-09-03", "close": 12.3997775, "volume": 282776.0}, {"date": "2001-09-04", "close": 12.3840255, "volume": 335210.0}, {"date": "2001-09-05", "close": 12.10935, "volume": 175434.0}, {"date": "2001-09-06", "close": 12.0109, "volume": 260993.0}, {"date": "2001-09-10", "close": 11.67617, "volume": 1001749.0}, {"date": "2001-09-11", "close": 12.060125, "volume": 649938.0}, {"date": "2001-09-12", "close": 11.666325, "volume": 391705.0}, {"date": "2001-09-13", "close": 11.567875, "volume": 228983.0}, {"date": "2001-09-14", "close": 11.40051, "volume": 235481.0}, {"date": "2001-09-17", "close": 10.45539, "volume": 530119.0}, {"date": "2001-09-18", "close": 10.796027, "volume": 217887.0}, {"date": "2001-09-19", "close": 11.0264, "volume": 305057.0}, {"date": "2001-09-20", "close": 10.583375, "volume": 280219.0}, {"date": "2001-09-21", "close": 9.953295, "volume": 1711490.0}, {"date": "2001-09-24", "close": 10.06159, "volume": 618903.0}, {"date": "2001-09-25", "close": 10.195482, "volume": 343855.0}, {"date": "2001-09-26", "close": 10.33725, "volume": 398680.0}, {"date": "2001-09-27", "close": 10.55384, "volume": 326164.0}, {"date": "2001-09-28", "close": 10.71136, "volume": 374112.0}, {"date": "2001-10-01", "close": 11.1041755, "volume": 190530.0}, {"date": "2001-10-02", "close": 11.2233, "volume": 796775.0}, {"date": "2001-10-03", "close": 11.08547, "volume": 287660.0}, {"date": "2001-10-04", "close": 11.115005, "volume": 251532.0}, {"date": "2001-10-05", "close": 11.3050135, "volume": 445569.0}, {"date": "2001-10-08", "close": 11.252835, "volume": 155377.0}, {"date": "2001-10-09", "close": 11.06578, "volume": 342382.0}, {"date": "2001-10-10", "close": 10.8295, "volume": 420416.0}, {"date": "2001-10-11", "close": 11.095315, "volume": 488332.0}, {"date": "2001-10-12", "close": 11.12485, "volume": 328898.0}, {"date": "2001-10-15", "close": 11.14454, "volume": 115980.0}, {"date": "2001-10-16", "close": 11.00671, "volume": 115405.0}, {"date": "2001-10-17", "close": 11.12485, "volume": 266753.0}, {"date": "2001-10-18", "close": 11.036245, "volume": 138333.0}, {"date": "2001-10-19", "close": 11.0116325, "volume": 56633.0}, {"date": "2001-10-22", "close": 10.996865, "volume": 216271.0}, {"date": "2001-10-23", "close": 11.055935, "volume": 462265.0}, {"date": "2001-10-24", "close": 11.036245, "volume": 244633.0}, {"date": "2001-10-25", "close": 11.174075, "volume": 448510.0}, {"date": "2001-10-26", "close": 11.4202, "volume": 489208.0}, {"date": "2001-10-29", "close": 11.370975, "volume": 200325.0}, {"date": "2001-10-30", "close": 11.2144395, "volume": 569037.0}, {"date": "2001-10-31", "close": 11.1376485, "volume": 275428.0}, {"date": "2001-11-01", "close": 11.32175, "volume": 291712.0}, {"date": "2001-11-02", "close": 11.32175, "volume": 250390.0}, {"date": "2001-11-05", "close": 11.4113395, "volume": 106037.0}, {"date": "2001-11-06", "close": 11.5550765, "volume": 115376.0}, {"date": "2001-11-07", "close": 11.814, "volume": 260395.0}, {"date": "2001-11-08", "close": 11.961675, "volume": 339725.0}, {"date": "2001-11-09", "close": 11.8543645, "volume": 281500.0}, {"date": "2001-11-12", "close": 11.882915, "volume": 191465.0}, {"date": "2001-11-13", "close": 11.91245, "volume": 197381.0}, {"date": "2001-11-14", "close": 11.764775, "volume": 285786.0}, {"date": "2001-11-15", "close": 11.745085, "volume": 298120.0}, {"date": "2001-11-16", "close": 11.7736355, "volume": 363462.0}, {"date": "2001-11-19", "close": 11.8583025, "volume": 173291.0}, {"date": "2001-11-20", "close": 11.666325, "volume": 187624.0}, {"date": "2001-11-21", "close": 11.607255, "volume": 194489.0}, {"date": "2001-11-22", "close": 11.51865, "volume": 128731.0}, {"date": "2001-11-23", "close": 11.764775, "volume": 64829.0}, {"date": "2001-11-26", "close": 11.764775, "volume": 248656.0}, {"date": "2001-11-27", "close": 11.51865, "volume": 155208.0}, {"date": "2001-11-28", "close": 11.2912305, "volume": 300427.0}, {"date": "2001-11-29", "close": 11.193765, "volume": 557530.0}, {"date": "2001-11-30", "close": 10.949609, "volume": 1542323.0}, {"date": "2001-12-03", "close": 11.055935, "volume": 381090.0}, {"date": "2001-12-04", "close": 11.154385, "volume": 281074.0}, {"date": "2001-12-05", "close": 11.2233, "volume": 148759.0}, {"date": "2001-12-06", "close": 11.4202, "volume": 520206.0}, {"date": "2001-12-07", "close": 11.47927, "volume": 332913.0}, {"date": "2001-12-10", "close": 11.489115, "volume": 140177.0}, {"date": "2001-12-11", "close": 11.4202, "volume": 323257.0}, {"date": "2001-12-12", "close": 11.43989, "volume": 396156.0}, {"date": "2001-12-13", "close": 11.449735, "volume": 172047.0}, {"date": "2001-12-14", "close": 11.3266725, "volume": 274318.0}, {"date": "2001-12-17", "close": 11.32175, "volume": 231550.0}, {"date": "2001-12-18", "close": 11.32175, "volume": 265629.0}, {"date": "2001-12-19", "close": 11.3758975, "volume": 226240.0}, {"date": "2001-12-20", "close": 11.20361, "volume": 114512.0}, {"date": "2001-12-21", "close": 11.18392, "volume": 405892.0}, {"date": "2001-12-24", "close": 11.2233, "volume": 126395.0}, {"date": "2001-12-27", "close": 11.213455, "volume": 152786.0}, {"date": "2001-12-28", "close": 11.18392, "volume": 243799.0}, {"date": "2001-12-31", "close": 11.12485, "volume": 147588.0}, {"date": "2002-01-02", "close": 11.24299, "volume": 102107.0}, {"date": "2002-01-03", "close": 11.272525, "volume": 135970.0}, {"date": "2002-01-04", "close": 11.40051, "volume": 45114.0}, {"date": "2002-01-07", "close": 11.51865, "volume": 218460.0}, {"date": "2002-01-08", "close": 11.666325, "volume": 218122.0}, {"date": "2002-01-09", "close": 11.666325, "volume": 137300.0}, {"date": "2002-01-10", "close": 11.63679, "volume": 99893.0}, {"date": "2002-01-11", "close": 11.55803, "volume": 252216.0}, {"date": "2002-01-14", "close": 11.51865, "volume": 468078.0}, {"date": "2002-01-15", "close": 11.351285, "volume": 99588.0}, {"date": "2002-01-16", "close": 11.544247, "volume": 132024.0}, {"date": "2002-01-17", "close": 11.3207655, "volume": 107703.0}, {"date": "2002-01-18", "close": 11.24299, "volume": 140960.0}, {"date": "2002-01-21", "close": 11.292215, "volume": 80468.0}, {"date": "2002-01-22", "close": 11.370975, "volume": 63715.0}, {"date": "2002-01-23", "close": 11.34144, "volume": 76330.0}, {"date": "2002-01-24", "close": 11.370975, "volume": 62490.0}, {"date": "2002-01-25", "close": 11.370975, "volume": 79626.0}, {"date": "2002-01-29", "close": 11.410355, "volume": 352438.0}, {"date": "2002-01-30", "close": 11.317812, "volume": 351431.0}, {"date": "2002-01-31", "close": 11.469425, "volume": 617453.0}, {"date": "2002-02-01", "close": 11.567875, "volume": 426156.0}, {"date": "2002-02-04", "close": 11.591503, "volume": 117319.0}, {"date": "2002-02-05", "close": 11.51865, "volume": 205409.0}, {"date": "2002-02-06", "close": 11.528495, "volume": 618606.0}, {"date": "2002-02-07", "close": 11.51865, "volume": 200306.0}, {"date": "2002-02-08", "close": 11.6171, "volume": 95372.0}, {"date": "2002-02-11", "close": 11.67617, "volume": 120150.0}, {"date": "2002-02-12", "close": 11.75493, "volume": 212976.0}, {"date": "2002-02-13", "close": 11.922295, "volume": 186528.0}, {"date": "2002-02-14", "close": 11.79431, "volume": 171628.0}, {"date": "2002-02-15", "close": 11.705705, "volume": 133908.0}, {"date": "2002-02-18", "close": 11.814, "volume": 111331.0}, {"date": "2002-02-19", "close": 11.8208915, "volume": 120892.0}, {"date": "2002-02-20", "close": 11.707674, "volume": 137722.0}, {"date": "2002-02-21", "close": 11.877008, "volume": 153946.0}, {"date": "2002-02-22", "close": 11.843535, "volume": 653627.0}, {"date": "2002-02-25", "close": 12.060125, "volume": 199189.0}, {"date": "2002-02-26", "close": 12.2521025, "volume": 127164.0}, {"date": "2002-02-27", "close": 12.410607, "volume": 409339.0}, {"date": "2002-02-28", "close": 12.749275, "volume": 367098.0}, {"date": "2002-03-01", "close": 12.847725, "volume": 279126.0}, {"date": "2002-03-04", "close": 13.076129, "volume": 326106.0}, {"date": "2002-03-05", "close": 12.95602, "volume": 337561.0}, {"date": "2002-03-06", "close": 12.906795, "volume": 267245.0}, {"date": "2002-03-07", "close": 13.01509, "volume": 316417.0}, {"date": "2002-03-08", "close": 12.814252, "volume": 143921.0}, {"date": "2002-03-11", "close": 12.91664, "volume": 111578.0}, {"date": "2002-03-12", "close": 12.91664, "volume": 248773.0}, {"date": "2002-03-13", "close": 12.768965, "volume": 94214.0}, {"date": "2002-03-14", "close": 12.611445, "volume": 58724.0}, {"date": "2002-03-15", "close": 12.4047, "volume": 228326.0}, {"date": "2002-03-18", "close": 12.56222, "volume": 219929.0}, {"date": "2002-03-19", "close": 12.70005, "volume": 79593.0}, {"date": "2002-03-20", "close": 12.749275, "volume": 107827.0}, {"date": "2002-03-21", "close": 12.56222, "volume": 442138.0}, {"date": "2002-03-22", "close": 12.572065, "volume": 103746.0}, {"date": "2002-03-25", "close": 12.729585, "volume": 209449.0}, {"date": "2002-03-26", "close": 12.690205, "volume": 79282.0}, {"date": "2002-03-27", "close": 12.7985, "volume": 285052.0}, {"date": "2002-03-28", "close": 12.788655, "volume": 419048.0}, {"date": "2002-04-02", "close": 12.828035, "volume": 260536.0}, {"date": "2002-04-03", "close": 12.7985, "volume": 159094.0}, {"date": "2002-04-04", "close": 12.7985, "volume": 151046.0}, {"date": "2002-04-05", "close": 12.73943, "volume": 101246.0}, {"date": "2002-04-08", "close": 12.75912, "volume": 97709.0}, {"date": "2002-04-09", "close": 12.768965, "volume": 150539.0}, {"date": "2002-04-10", "close": 12.946175, "volume": 88520.0}, {"date": "2002-04-11", "close": 13.064315, "volume": 154477.0}, {"date": "2002-04-12", "close": 13.21199, "volume": 269893.0}, {"date": "2002-04-15", "close": 13.241525, "volume": 343893.0}, {"date": "2002-04-16", "close": 13.339975, "volume": 146810.0}, {"date": "2002-04-17", "close": 13.339975, "volume": 194664.0}, {"date": "2002-04-18", "close": 13.40889, "volume": 131292.0}, {"date": "2002-04-19", "close": 13.56641, "volume": 324027.0}, {"date": "2002-04-22", "close": 13.46796, "volume": 167825.0}, {"date": "2002-04-23", "close": 13.5861, "volume": 894090.0}, {"date": "2002-04-24", "close": 13.48765, "volume": 178858.0}, {"date": "2002-04-26", "close": 13.34982, "volume": 150782.0}, {"date": "2002-04-29", "close": 13.221835, "volume": 156576.0}, {"date": "2002-04-30", "close": 13.27106, "volume": 393769.0}, {"date": "2002-05-01", "close": 13.48765, "volume": 92071.0}, {"date": "2002-05-02", "close": 13.497495, "volume": 193333.0}, {"date": "2002-05-03", "close": 13.458115, "volume": 89549.0}, {"date": "2002-05-06", "close": 13.48765, "volume": 118539.0}, {"date": "2002-05-07", "close": 13.438425, "volume": 166626.0}, {"date": "2002-05-08", "close": 13.48765, "volume": 122888.0}, {"date": "2002-05-09", "close": 13.48765, "volume": 168850.0}, {"date": "2002-05-10", "close": 13.48765, "volume": 142065.0}, {"date": "2002-05-13", "close": 13.399045, "volume": 98015.0}, {"date": "2002-05-14", "close": 13.23168, "volume": 146560.0}, {"date": "2002-05-15", "close": 13.182455, "volume": 1010391.0}, {"date": "2002-05-16", "close": 13.33013, "volume": 159852.0}, {"date": "2002-05-17", "close": 13.33013, "volume": 112061.0}, {"date": "2002-05-20", "close": 13.556565, "volume": 145501.0}, {"date": "2002-05-21", "close": 13.52703, "volume": 289807.0}, {"date": "2002-05-22", "close": 13.595945, "volume": 310409.0}, {"date": "2002-05-23", "close": 13.40889, "volume": 118690.0}, {"date": "2002-05-24", "close": 13.477805, "volume": 93598.0}, {"date": "2002-05-27", "close": 13.300595, "volume": 92867.0}, {"date": "2002-05-28", "close": 13.40889, "volume": 90395.0}, {"date": "2002-05-29", "close": 13.44827, "volume": 100051.0}, {"date": "2002-05-30", "close": 13.655015, "volume": 240488.0}, {"date": "2002-05-31", "close": 13.66486, "volume": 1503788.0}, {"date": "2002-06-03", "close": 13.733775, "volume": 275114.0}, {"date": "2002-06-04", "close": 13.458115, "volume": 201601.0}, {"date": "2002-06-05", "close": 13.68455, "volume": 319941.0}, {"date": "2002-06-06", "close": 13.556565, "volume": 89283.0}, {"date": "2002-06-07", "close": 13.655015, "volume": 148969.0}, {"date": "2002-06-11", "close": 13.62548, "volume": 97716.0}, {"date": "2002-06-12", "close": 13.48765, "volume": 91837.0}, {"date": "2002-06-13", "close": 13.359665, "volume": 129795.0}, {"date": "2002-06-14", "close": 13.241525, "volume": 114195.0}, {"date": "2002-06-17", "close": 13.09385, "volume": 210827.0}, {"date": "2002-06-18", "close": 13.36951, "volume": 285034.0}, {"date": "2002-06-19", "close": 13.3892, "volume": 237491.0}, {"date": "2002-06-20", "close": 13.3892, "volume": 156094.0}, {"date": "2002-06-21", "close": 13.21199, "volume": 229281.0}, {"date": "2002-06-24", "close": 13.241525, "volume": 93222.0}, {"date": "2002-06-25", "close": 13.34982, "volume": 346530.0}, {"date": "2002-06-26", "close": 13.1923, "volume": 209650.0}, {"date": "2002-06-27", "close": 13.044625, "volume": 84304.0}, {"date": "2002-06-28", "close": 13.1923, "volume": 632041.0}, {"date": "2002-07-01", "close": 12.89695, "volume": 287001.0}, {"date": "2002-07-02", "close": 12.93633, "volume": 200503.0}, {"date": "2002-07-03", "close": 13.064315, "volume": 215602.0}, {"date": "2002-07-04", "close": 13.29075, "volume": 275337.0}, {"date": "2002-07-05", "close": 13.23168, "volume": 178809.0}, {"date": "2002-07-08", "close": 13.3892, "volume": 588889.0}, {"date": "2002-07-09", "close": 13.517185, "volume": 183426.0}, {"date": "2002-07-10", "close": 13.17261, "volume": 238152.0}, {"date": "2002-07-11", "close": 12.985555, "volume": 381388.0}, {"date": "2002-07-12", "close": 12.965865, "volume": 466797.0}, {"date": "2002-07-15", "close": 12.926485, "volume": 80243.0}, {"date": "2002-07-16", "close": 12.887105, "volume": 165537.0}, {"date": "2002-07-17", "close": 12.749275, "volume": 305246.0}, {"date": "2002-07-18", "close": 12.70005, "volume": 585661.0}, {"date": "2002-07-19", "close": 12.58191, "volume": 181263.0}, {"date": "2002-07-22", "close": 12.296405, "volume": 486765.0}, {"date": "2002-07-23", "close": 12.6016, "volume": 246721.0}, {"date": "2002-07-24", "close": 12.591755, "volume": 322176.0}, {"date": "2002-07-25", "close": 12.4047, "volume": 1119409.0}, {"date": "2002-07-26", "close": 12.12904, "volume": 46227.0}, {"date": "2002-07-29", "close": 12.42439, "volume": 206641.0}, {"date": "2002-07-30", "close": 12.453925, "volume": 216660.0}, {"date": "2002-07-31", "close": 12.52284, "volume": 203112.0}, {"date": "2002-08-01", "close": 12.50315, "volume": 203044.0}, {"date": "2002-08-02", "close": 12.34563, "volume": 214890.0}, {"date": "2002-08-05", "close": 12.178265, "volume": 93326.0}, {"date": "2002-08-06", "close": 12.138885, "volume": 186530.0}, {"date": "2002-08-07", "close": 12.257025, "volume": 137300.0}, {"date": "2002-08-08", "close": 12.158575, "volume": 73514.0}, {"date": "2002-08-09", "close": 12.355475, "volume": 289374.0}, {"date": "2002-08-12", "close": 12.217645, "volume": 415788.0}, {"date": "2002-08-13", "close": 12.22749, "volume": 200534.0}, {"date": "2002-08-14", "close": 12.276715, "volume": 277476.0}, {"date": "2002-08-15", "close": 12.257025, "volume": 224303.0}, {"date": "2002-08-16", "close": 12.257025, "volume": 225695.0}, {"date": "2002-08-19", "close": 12.276715, "volume": 52104.0}, {"date": "2002-08-20", "close": 12.473615, "volume": 159997.0}, {"date": "2002-08-21", "close": 12.2078, "volume": 73760.0}, {"date": "2002-08-22", "close": 12.30625, "volume": 280141.0}, {"date": "2002-08-23", "close": 12.42439, "volume": 214343.0}, {"date": "2002-08-26", "close": 12.4047, "volume": 233772.0}, {"date": "2002-08-27", "close": 12.54253, "volume": 52776.0}, {"date": "2002-08-28", "close": 12.650825, "volume": 396223.0}, {"date": "2002-08-29", "close": 12.394855, "volume": 136753.0}, {"date": "2002-08-30", "close": 12.54253, "volume": 310678.0}, {"date": "2002-09-02", "close": 12.473615, "volume": 118528.0}, {"date": "2002-09-03", "close": 12.453925, "volume": 86408.0}, {"date": "2002-09-04", "close": 12.22749, "volume": 74689.0}, {"date": "2002-09-05", "close": 12.34563, "volume": 59427.0}, {"date": "2002-09-06", "close": 12.22749, "volume": 220143.0}, {"date": "2002-09-09", "close": 12.30625, "volume": 196159.0}, {"date": "2002-09-10", "close": 12.2078, "volume": 87784.0}, {"date": "2002-09-11", "close": 12.138885, "volume": 222521.0}, {"date": "2002-09-12", "close": 12.10935, "volume": 525611.0}, {"date": "2002-09-13", "close": 11.99121, "volume": 92948.0}, {"date": "2002-09-16", "close": 11.89276, "volume": 135290.0}, {"date": "2002-09-17", "close": 12.040435, "volume": 250250.0}, {"date": "2002-09-18", "close": 11.91245, "volume": 292903.0}, {"date": "2002-09-19", "close": 11.71555, "volume": 230015.0}, {"date": "2002-09-20", "close": 11.607255, "volume": 887043.0}, {"date": "2002-09-23", "close": 11.193765, "volume": 401302.0}, {"date": "2002-09-24", "close": 11.26268, "volume": 237916.0}, {"date": "2002-09-25", "close": 11.14454, "volume": 107849.0}, {"date": "2002-09-26", "close": 11.30206, "volume": 186044.0}, {"date": "2002-09-27", "close": 11.4202, "volume": 92801.0}, {"date": "2002-09-30", "close": 11.252835, "volume": 365064.0}, {"date": "2002-10-01", "close": 11.26268, "volume": 281956.0}, {"date": "2002-10-02", "close": 11.12485, "volume": 260253.0}, {"date": "2002-10-03", "close": 11.134695, "volume": 261612.0}, {"date": "2002-10-04", "close": 10.92795, "volume": 246912.0}, {"date": "2002-10-07", "close": 10.59322, "volume": 198662.0}, {"date": "2002-10-08", "close": 10.65229, "volume": 255209.0}, {"date": "2002-10-09", "close": 10.583375, "volume": 318350.0}, {"date": "2002-10-10", "close": 10.57353, "volume": 179232.0}, {"date": "2002-10-11", "close": 10.75074, "volume": 67319.0}, {"date": "2002-10-14", "close": 10.859035, "volume": 194046.0}, {"date": "2002-10-15", "close": 11.0264, "volume": 394643.0}, {"date": "2002-10-16", "close": 11.390665, "volume": 772241.0}, {"date": "2002-10-17", "close": 11.252835, "volume": 366378.0}, {"date": "2002-10-18", "close": 11.469425, "volume": 369576.0}, {"date": "2002-10-21", "close": 11.34144, "volume": 138978.0}, {"date": "2002-10-22", "close": 11.311905, "volume": 170941.0}, {"date": "2002-10-23", "close": 11.252835, "volume": 74451.0}, {"date": "2002-10-24", "close": 11.14454, "volume": 134808.0}, {"date": "2002-10-25", "close": 11.213455, "volume": 298288.0}, {"date": "2002-10-28", "close": 11.292215, "volume": 186693.0}, {"date": "2002-10-29", "close": 11.2233, "volume": 130405.0}, {"date": "2002-10-30", "close": 11.34144, "volume": 265872.0}, {"date": "2002-10-31", "close": 11.32175, "volume": 317191.0}, {"date": "2002-11-01", "close": 11.16423, "volume": 129952.0}, {"date": "2002-11-04", "close": 11.193765, "volume": 199380.0}, {"date": "2002-11-05", "close": 11.174075, "volume": 105172.0}, {"date": "2002-11-06", "close": 11.12485, "volume": 727874.0}, {"date": "2002-11-07", "close": 10.96733, "volume": 438612.0}, {"date": "2002-11-08", "close": 10.94764, "volume": 307952.0}, {"date": "2002-11-11", "close": 10.878725, "volume": 284666.0}, {"date": "2002-11-12", "close": 11.00671, "volume": 144252.0}, {"date": "2002-11-13", "close": 10.918105, "volume": 111008.0}, {"date": "2002-11-14", "close": 10.8295, "volume": 152069.0}, {"date": "2002-11-15", "close": 10.878725, "volume": 38747.0}, {"date": "2002-11-18", "close": 10.878725, "volume": 171924.0}, {"date": "2002-11-19", "close": 10.8295, "volume": 210528.0}, {"date": "2002-11-20", "close": 10.859035, "volume": 169175.0}, {"date": "2002-11-21", "close": 11.292215, "volume": 162474.0}, {"date": "2002-11-22", "close": 11.16423, "volume": 534700.0}, {"date": "2002-11-25", "close": 11.134695, "volume": 145565.0}, {"date": "2002-11-26", "close": 11.08547, "volume": 122651.0}, {"date": "2002-11-27", "close": 11.06578, "volume": 114049.0}, {"date": "2002-11-28", "close": 11.28237, "volume": 226979.0}, {"date": "2002-11-29", "close": 11.36113, "volume": 554149.0}, {"date": "2002-12-02", "close": 11.51865, "volume": 649272.0}, {"date": "2002-12-03", "close": 11.49896, "volume": 440781.0}, {"date": "2002-12-04", "close": 11.32175, "volume": 173225.0}, {"date": "2002-12-05", "close": 11.331595, "volume": 73773.0}, {"date": "2002-12-06", "close": 11.2233, "volume": 125804.0}, {"date": "2002-12-09", "close": 11.28237, "volume": 288589.0}, {"date": "2002-12-10", "close": 11.134695, "volume": 204043.0}, {"date": "2002-12-11", "close": 11.12485, "volume": 165738.0}, {"date": "2002-12-12", "close": 11.12485, "volume": 163082.0}, {"date": "2002-12-13", "close": 11.14454, "volume": 65155.0}, {"date": "2002-12-16", "close": 11.272525, "volume": 80706.0}, {"date": "2002-12-17", "close": 11.193765, "volume": 181973.0}, {"date": "2002-12-18", "close": 11.16423, "volume": 181809.0}, {"date": "2002-12-19", "close": 11.174075, "volume": 367483.0}, {"date": "2002-12-20", "close": 11.32175, "volume": 101655.0}, {"date": "2002-12-23", "close": 11.24299, "volume": 89801.0}, {"date": "2002-12-24", "close": 11.233145, "volume": 118005.0}, {"date": "2002-12-27", "close": 11.24299, "volume": 16835.0}, {"date": "2002-12-30", "close": 11.174075, "volume": 151612.0}, {"date": "2002-12-31", "close": 11.233145, "volume": 37089.0}, {"date": "2003-01-02", "close": 11.272525, "volume": 69370.0}, {"date": "2003-01-03", "close": 11.311905, "volume": 84559.0}, {"date": "2003-01-06", "close": 11.38082, "volume": 110943.0}, {"date": "2003-01-07", "close": 11.351285, "volume": 180709.0}, {"date": "2003-01-08", "close": 11.252835, "volume": 444962.0}, {"date": "2003-01-09", "close": 11.32175, "volume": 174912.0}, {"date": "2003-01-10", "close": 11.32175, "volume": 175900.0}, {"date": "2003-01-13", "close": 11.47927, "volume": 106690.0}, {"date": "2003-01-14", "close": 11.75493, "volume": 322893.0}, {"date": "2003-01-15", "close": 11.784465, "volume": 312897.0}, {"date": "2003-01-16", "close": 11.63679, "volume": 47718.0}, {"date": "2003-01-17", "close": 11.6171, "volume": 51599.0}, {"date": "2003-01-20", "close": 11.626945, "volume": 259318.0}, {"date": "2003-01-21", "close": 11.69586, "volume": 1558566.0}, {"date": "2003-01-22", "close": 11.71555, "volume": 283361.0}, {"date": "2003-01-23", "close": 11.567875, "volume": 56351.0}, {"date": "2003-01-24", "close": 11.705705, "volume": 922819.0}, {"date": "2003-01-28", "close": 11.567875, "volume": 242846.0}, {"date": "2003-01-29", "close": 11.508805, "volume": 126431.0}, {"date": "2003-01-30", "close": 11.47927, "volume": 96309.0}, {"date": "2003-01-31", "close": 11.548185, "volume": 107142.0}, {"date": "2003-02-03", "close": 11.469425, "volume": 542345.0}, {"date": "2003-02-04", "close": 11.508805, "volume": 248037.0}, {"date": "2003-02-05", "close": 11.36113, "volume": 314099.0}, {"date": "2003-02-06", "close": 11.30206, "volume": 238162.0}, {"date": "2003-02-07", "close": 11.38082, "volume": 348065.0}, {"date": "2003-02-10", "close": 11.32175, "volume": 120007.0}, {"date": "2003-02-11", "close": 11.311905, "volume": 485992.0}, {"date": "2003-02-12", "close": 11.40051, "volume": 122190.0}, {"date": "2003-02-13", "close": 11.2233, "volume": 182412.0}, {"date": "2003-02-14", "close": 11.292215, "volume": 141522.0}, {"date": "2003-02-17", "close": 11.28237, "volume": 293769.0}, {"date": "2003-02-18", "close": 11.370975, "volume": 199923.0}, {"date": "2003-02-19", "close": 11.4202, "volume": 691001.0}, {"date": "2003-02-20", "close": 11.36113, "volume": 160566.0}, {"date": "2003-02-21", "close": 11.32175, "volume": 1153196.0}, {"date": "2003-02-24", "close": 11.32175, "volume": 301951.0}, {"date": "2003-02-25", "close": 11.075625, "volume": 884757.0}, {"date": "2003-02-26", "close": 11.075625, "volume": 277407.0}, {"date": "2003-02-27", "close": 10.92795, "volume": 285899.0}, {"date": "2003-02-28", "close": 10.92795, "volume": 380746.0}, {"date": "2003-03-03", "close": 10.937795, "volume": 129672.0}, {"date": "2003-03-04", "close": 10.92795, "volume": 156928.0}, {"date": "2003-03-05", "close": 10.760585, "volume": 170466.0}, {"date": "2003-03-06", "close": 10.780275, "volume": 147504.0}, {"date": "2003-03-07", "close": 10.73105, "volume": 137700.0}, {"date": "2003-03-10", "close": 10.780275, "volume": 105131.0}, {"date": "2003-03-11", "close": 10.73105, "volume": 170196.0}, {"date": "2003-03-12", "close": 10.41601, "volume": 152164.0}, {"date": "2003-03-13", "close": 10.248645, "volume": 297480.0}, {"date": "2003-03-14", "close": 10.189575, "volume": 492040.0}, {"date": "2003-03-17", "close": 10.39632, "volume": 123154.0}, {"date": "2003-03-18", "close": 10.6326, "volume": 393846.0}, {"date": "2003-03-19", "close": 10.603065, "volume": 154753.0}, {"date": "2003-03-20", "close": 10.6326, "volume": 167714.0}, {"date": "2003-03-21", "close": 10.73105, "volume": 320451.0}, {"date": "2003-03-24", "close": 10.6326, "volume": 354794.0}, {"date": "2003-03-25", "close": 10.622755, "volume": 304851.0}, {"date": "2003-03-26", "close": 10.898415, "volume": 288284.0}, {"date": "2003-03-27", "close": 11.0264, "volume": 182796.0}, {"date": "2003-03-28", "close": 10.878725, "volume": 331804.0}, {"date": "2003-03-31", "close": 10.859035, "volume": 876725.0}, {"date": "2003-04-01", "close": 10.73105, "volume": 302301.0}, {"date": "2003-04-02", "close": 10.898415, "volume": 154666.0}, {"date": "2003-04-03", "close": 10.8295, "volume": 323822.0}, {"date": "2003-04-04", "close": 10.937795, "volume": 70120.0}, {"date": "2003-04-07", "close": 10.996865, "volume": 272968.0}, {"date": "2003-04-08", "close": 11.055935, "volume": 263237.0}, {"date": "2003-04-09", "close": 11.00671, "volume": 79514.0}, {"date": "2003-04-10", "close": 11.12485, "volume": 283543.0}, {"date": "2003-04-11", "close": 11.14454, "volume": 177254.0}, {"date": "2003-04-14", "close": 11.14454, "volume": 177886.0}, {"date": "2003-04-15", "close": 11.174075, "volume": 444877.0}, {"date": "2003-04-16", "close": 11.174075, "volume": 138030.0}, {"date": "2003-04-17", "close": 11.2233, "volume": 103596.0}, {"date": "2003-04-22", "close": 11.272525, "volume": 291848.0}, {"date": "2003-04-23", "close": 11.272525, "volume": 214354.0}, {"date": "2003-04-24", "close": 11.34144, "volume": 157709.0}, {"date": "2003-04-28", "close": 11.32175, "volume": 83409.0}, {"date": "2003-04-29", "close": 11.30206, "volume": 91186.0}, {"date": "2003-04-30", "close": 11.32175, "volume": 139074.0}, {"date": "2003-05-01", "close": 11.272525, "volume": 60891.0}, {"date": "2003-05-02", "close": 10.977175, "volume": 123748.0}, {"date": "2003-05-05", "close": 11.075625, "volume": 105386.0}, {"date": "2003-05-06", "close": 10.878725, "volume": 181228.0}, {"date": "2003-05-07", "close": 10.977175, "volume": 144970.0}, {"date": "2003-05-08", "close": 11.04609, "volume": 97464.0}, {"date": "2003-05-09", "close": 11.272525, "volume": 237113.0}, {"date": "2003-05-12", "close": 11.32175, "volume": 70411.0}, {"date": "2003-05-13", "close": 11.28237, "volume": 106438.0}, {"date": "2003-05-14", "close": 11.154385, "volume": 141293.0}, {"date": "2003-05-15", "close": 11.272525, "volume": 68156.0}, {"date": "2003-05-16", "close": 11.2233, "volume": 104598.0}, {"date": "2003-05-19", "close": 11.32175, "volume": 625635.0}, {"date": "2003-05-20", "close": 11.45958, "volume": 630221.0}, {"date": "2003-05-21", "close": 11.449735, "volume": 152113.0}, {"date": "2003-05-22", "close": 11.63679, "volume": 237174.0}, {"date": "2003-05-23", "close": 11.6171, "volume": 278475.0}, {"date": "2003-05-26", "close": 11.626945, "volume": 207359.0}, {"date": "2003-05-27", "close": 11.6171, "volume": 207552.0}, {"date": "2003-05-28", "close": 11.73524, "volume": 308400.0}, {"date": "2003-05-29", "close": 12.020745, "volume": 245094.0}, {"date": "2003-05-30", "close": 12.10935, "volume": 662159.0}, {"date": "2003-06-02", "close": 12.16842, "volume": 184844.0}, {"date": "2003-06-03", "close": 12.237335, "volume": 541591.0}, {"date": "2003-06-04", "close": 12.16842, "volume": 168254.0}, {"date": "2003-06-05", "close": 12.4047, "volume": 184072.0}, {"date": "2003-06-06", "close": 12.56222, "volume": 365469.0}, {"date": "2003-06-10", "close": 12.729585, "volume": 353799.0}, {"date": "2003-06-11", "close": 12.50315, "volume": 199170.0}, {"date": "2003-06-12", "close": 12.75912, "volume": 276647.0}, {"date": "2003-06-13", "close": 12.64098, "volume": 142905.0}, {"date": "2003-06-16", "close": 12.70005, "volume": 203491.0}, {"date": "2003-06-17", "close": 12.7985, "volume": 471877.0}, {"date": "2003-06-18", "close": 12.7985, "volume": 301056.0}, {"date": "2003-06-19", "close": 12.87726, "volume": 554661.0}, {"date": "2003-06-20", "close": 13.11354, "volume": 725232.0}, {"date": "2003-06-23", "close": 12.926485, "volume": 156205.0}, {"date": "2003-06-24", "close": 12.50315, "volume": 404763.0}, {"date": "2003-06-25", "close": 12.591755, "volume": 208541.0}, {"date": "2003-06-26", "close": 12.58191, "volume": 254078.0}, {"date": "2003-06-27", "close": 12.6016, "volume": 228796.0}, {"date": "2003-06-30", "close": 12.32594, "volume": 275705.0}, {"date": "2003-07-01", "close": 12.650825, "volume": 558605.0}, {"date": "2003-07-02", "close": 12.54253, "volume": 190995.0}, {"date": "2003-07-03", "close": 12.87726, "volume": 295425.0}, {"date": "2003-07-04", "close": 12.73943, "volume": 151465.0}, {"date": "2003-07-07", "close": 12.73943, "volume": 71725.0}, {"date": "2003-07-08", "close": 12.70005, "volume": 303834.0}, {"date": "2003-07-09", "close": 12.650825, "volume": 399500.0}, {"date": "2003-07-10", "close": 12.7985, "volume": 222037.0}, {"date": "2003-07-11", "close": 12.73943, "volume": 80812.0}, {"date": "2003-07-14", "close": 12.85757, "volume": 90408.0}, {"date": "2003-07-15", "close": 12.91664, "volume": 209025.0}, {"date": "2003-07-16", "close": 12.887105, "volume": 311259.0}, {"date": "2003-07-17", "close": 12.89695, "volume": 386968.0}, {"date": "2003-07-18", "close": 12.828035, "volume": 312450.0}, {"date": "2003-07-21", "close": 12.7985, "volume": 141587.0}, {"date": "2003-07-22", "close": 12.867415, "volume": 196178.0}, {"date": "2003-07-23", "close": 12.847725, "volume": 275514.0}, {"date": "2003-07-24", "close": 12.847725, "volume": 266305.0}, {"date": "2003-07-25", "close": 12.749275, "volume": 418344.0}, {"date": "2003-07-28", "close": 12.89695, "volume": 171406.0}, {"date": "2003-07-29", "close": 12.985555, "volume": 234580.0}, {"date": "2003-07-30", "close": 12.93633, "volume": 151942.0}, {"date": "2003-07-31", "close": 13.27106, "volume": 380528.0}, {"date": "2003-08-01", "close": 13.123385, "volume": 132246.0}, {"date": "2003-08-04", "close": 13.11354, "volume": 20204.0}, {"date": "2003-08-05", "close": 13.339975, "volume": 234305.0}, {"date": "2003-08-06", "close": 13.25137, "volume": 172300.0}, {"date": "2003-08-07", "close": 13.44827, "volume": 321672.0}, {"date": "2003-08-08", "close": 13.3892, "volume": 77785.0}, {"date": "2003-08-11", "close": 13.241525, "volume": 210978.0}, {"date": "2003-08-12", "close": 13.3892, "volume": 172956.0}, {"date": "2003-08-13", "close": 13.300595, "volume": 100617.0}, {"date": "2003-08-14", "close": 13.36951, "volume": 156893.0}, {"date": "2003-08-15", "close": 13.29075, "volume": 247426.0}, {"date": "2003-08-18", "close": 13.15292, "volume": 107809.0}, {"date": "2003-08-19", "close": 13.1923, "volume": 144980.0}, {"date": "2003-08-20", "close": 13.103695, "volume": 124194.0}, {"date": "2003-08-21", "close": 13.162765, "volume": 347013.0}, {"date": "2003-08-22", "close": 13.024935, "volume": 153536.0}, {"date": "2003-08-25", "close": 12.97571, "volume": 98564.0}, {"date": "2003-08-26", "close": 12.887105, "volume": 478602.0}, {"date": "2003-08-27", "close": 13.005245, "volume": 1602545.0}, {"date": "2003-08-28", "close": 13.320285, "volume": 670902.0}, {"date": "2003-08-29", "close": 13.68455, "volume": 989040.0}, {"date": "2003-09-01", "close": 13.783, "volume": 555460.0}, {"date": "2003-09-02", "close": 13.76331, "volume": 1023902.0}, {"date": "2003-09-03", "close": 13.68455, "volume": 867960.0}, {"date": "2003-09-04", "close": 13.25137, "volume": 1442200.0}, {"date": "2003-09-05", "close": 13.27106, "volume": 296240.0}, {"date": "2003-09-08", "close": 13.3892, "volume": 102434.0}, {"date": "2003-09-09", "close": 13.3892, "volume": 330854.0}, {"date": "2003-09-10", "close": 13.48765, "volume": 214388.0}, {"date": "2003-09-11", "close": 13.29075, "volume": 194197.0}, {"date": "2003-09-12", "close": 13.34982, "volume": 211792.0}, {"date": "2003-09-15", "close": 13.438425, "volume": 110571.0}, {"date": "2003-09-16", "close": 13.497495, "volume": 263411.0}, {"date": "2003-09-17", "close": 13.5861, "volume": 184475.0}, {"date": "2003-09-18", "close": 13.76331, "volume": 498636.0}, {"date": "2003-09-19", "close": 14.206335, "volume": 783770.0}, {"date": "2003-09-22", "close": 13.9799, "volume": 296132.0}, {"date": "2003-09-23", "close": 13.90114, "volume": 137207.0}, {"date": "2003-09-24", "close": 14.127575, "volume": 479920.0}, {"date": "2003-09-25", "close": 14.11773, "volume": 541950.0}, {"date": "2003-09-26", "close": 13.970055, "volume": 252457.0}, {"date": "2003-09-29", "close": 13.90114, "volume": 692123.0}, {"date": "2003-09-30", "close": 13.970055, "volume": 476675.0}, {"date": "2003-10-01", "close": 13.733775, "volume": 534220.0}, {"date": "2003-10-02", "close": 14.05866, "volume": 540952.0}, {"date": "2003-10-03", "close": 14.166955, "volume": 98631.0}, {"date": "2003-10-06", "close": 14.07835, "volume": 69985.0}, {"date": "2003-10-07", "close": 14.05866, "volume": 83949.0}, {"date": "2003-10-08", "close": 14.25556, "volume": 348022.0}, {"date": "2003-10-09", "close": 14.41308, "volume": 156064.0}, {"date": "2003-10-10", "close": 14.45246, "volume": 113403.0}, {"date": "2003-10-13", "close": 14.619825, "volume": 268414.0}, {"date": "2003-10-14", "close": 14.718275, "volume": 415421.0}, {"date": "2003-10-15", "close": 14.72812, "volume": 202380.0}, {"date": "2003-10-16", "close": 14.718275, "volume": 148028.0}, {"date": "2003-10-17", "close": 14.74781, "volume": 109954.0}, {"date": "2003-10-20", "close": 14.84626, "volume": 146538.0}, {"date": "2003-10-21", "close": 15.427115, "volume": 309697.0}, {"date": "2003-10-22", "close": 15.3582, "volume": 364865.0}, {"date": "2003-10-23", "close": 15.249905, "volume": 367308.0}, {"date": "2003-10-24", "close": 15.092385, "volume": 82142.0}, {"date": "2003-10-27", "close": 15.20068, "volume": 158770.0}, {"date": "2003-10-28", "close": 15.308975, "volume": 331457.0}, {"date": "2003-10-29", "close": 15.505875, "volume": 214210.0}, {"date": "2003-10-30", "close": 15.801225, "volume": 201336.0}, {"date": "2003-10-31", "close": 15.752, "volume": 264912.0}, {"date": "2003-11-03", "close": 15.407425, "volume": 93214.0}, {"date": "2003-11-04", "close": 15.5551, "volume": 104372.0}, {"date": "2003-11-05", "close": 15.47634, "volume": 195399.0}, {"date": "2003-11-06", "close": 15.348355, "volume": 518879.0}, {"date": "2003-11-07", "close": 15.5551, "volume": 250478.0}, {"date": "2003-11-10", "close": 15.65355, "volume": 232418.0}, {"date": "2003-11-11", "close": 15.59448, "volume": 337891.0}, {"date": "2003-11-12", "close": 15.624015, "volume": 617641.0}, {"date": "2003-11-13", "close": 15.47634, "volume": 69768.0}, {"date": "2003-11-14", "close": 15.427115, "volume": 43298.0}, {"date": "2003-11-17", "close": 15.289285, "volume": 115238.0}, {"date": "2003-11-18", "close": 15.02347, "volume": 215135.0}, {"date": "2003-11-19", "close": 15.18099, "volume": 103859.0}, {"date": "2003-11-20", "close": 15.5551, "volume": 248274.0}, {"date": "2003-11-21", "close": 15.39758, "volume": 144964.0}, {"date": "2003-11-24", "close": 15.131765, "volume": 159174.0}, {"date": "2003-11-25", "close": 15.289285, "volume": 173741.0}, {"date": "2003-11-26", "close": 15.27944, "volume": 212104.0}, {"date": "2003-11-27", "close": 15.328665, "volume": 152423.0}, {"date": "2003-11-28", "close": 15.269595, "volume": 794624.0}, {"date": "2003-12-01", "close": 15.348355, "volume": 196095.0}, {"date": "2003-12-02", "close": 15.486185, "volume": 170089.0}, {"date": "2003-12-03", "close": 15.624015, "volume": 113761.0}, {"date": "2003-12-04", "close": 15.73231, "volume": 202193.0}, {"date": "2003-12-05", "close": 15.761845, "volume": 219153.0}, {"date": "2003-12-08", "close": 15.958745, "volume": 303160.0}, {"date": "2003-12-09", "close": 16.00797, "volume": 223526.0}, {"date": "2003-12-10", "close": 16.017815, "volume": 227099.0}, {"date": "2003-12-11", "close": 15.9489, "volume": 279336.0}, {"date": "2003-12-12", "close": 16.1458, "volume": 129078.0}, {"date": "2003-12-15", "close": 16.293475, "volume": 276438.0}, {"date": "2003-12-16", "close": 16.22456, "volume": 103497.0}, {"date": "2003-12-17", "close": 16.5396, "volume": 184427.0}, {"date": "2003-12-18", "close": 16.16549, "volume": 361576.0}, {"date": "2003-12-19", "close": 16.3427, "volume": 71937.0}, {"date": "2003-12-22", "close": 16.51991, "volume": 93370.0}, {"date": "2003-12-23", "close": 16.490375, "volume": 138914.0}, {"date": "2003-12-24", "close": 16.470685, "volume": 48311.0}, {"date": "2003-12-29", "close": 16.79557, "volume": 95448.0}, {"date": "2003-12-30", "close": 16.766035, "volume": 106089.0}, {"date": "2003-12-31", "close": 16.81526, "volume": 62172.0}, {"date": "2004-01-02", "close": 16.785725, "volume": 33390.0}, {"date": "2004-01-05", "close": 16.63805, "volume": 58645.0}, {"date": "2004-01-06", "close": 16.706965, "volume": 141497.0}, {"date": "2004-01-07", "close": 16.844795, "volume": 80228.0}, {"date": "2004-01-08", "close": 16.687275, "volume": 347537.0}, {"date": "2004-01-09", "close": 16.549445, "volume": 132617.0}, {"date": "2004-01-12", "close": 16.06704, "volume": 118444.0}, {"date": "2004-01-13", "close": 15.85045, "volume": 140743.0}, {"date": "2004-01-14", "close": 15.9489, "volume": 486877.0}, {"date": "2004-01-15", "close": 15.919365, "volume": 370620.0}, {"date": "2004-01-16", "close": 16.12611, "volume": 105555.0}, {"date": "2004-01-19", "close": 16.24425, "volume": 158320.0}, {"date": "2004-01-20", "close": 16.32301, "volume": 217152.0}, {"date": "2004-01-21", "close": 16.293475, "volume": 502237.0}, {"date": "2004-01-22", "close": 16.44115, "volume": 107219.0}, {"date": "2004-01-23", "close": 16.391925, "volume": 126451.0}, {"date": "2004-01-27", "close": 16.352545, "volume": 283489.0}, {"date": "2004-01-28", "close": 16.08673, "volume": 324722.0}, {"date": "2004-01-29", "close": 15.98828, "volume": 452327.0}, {"date": "2004-01-30", "close": 16.234405, "volume": 194714.0}, {"date": "2004-02-02", "close": 16.10642, "volume": 84504.0}, {"date": "2004-02-03", "close": 16.06704, "volume": 185111.0}, {"date": "2004-02-04", "close": 16.02766, "volume": 97623.0}, {"date": "2004-02-05", "close": 16.135955, "volume": 156463.0}, {"date": "2004-02-06", "close": 16.293475, "volume": 224759.0}, {"date": "2004-02-09", "close": 16.24425, "volume": 309550.0}, {"date": "2004-02-10", "close": 16.391925, "volume": 309615.0}, {"date": "2004-02-11", "close": 16.3427, "volume": 311461.0}, {"date": "2004-02-12", "close": 16.32301, "volume": 281009.0}, {"date": "2004-02-13", "close": 16.391925, "volume": 51737.0}, {"date": "2004-02-16", "close": 16.569135, "volume": 81261.0}, {"date": "2004-02-17", "close": 16.687275, "volume": 265391.0}, {"date": "2004-02-18", "close": 16.844795, "volume": 545428.0}, {"date": "2004-02-19", "close": 16.85464, "volume": 222360.0}, {"date": "2004-02-20", "close": 16.77588, "volume": 70260.0}, {"date": "2004-02-23", "close": 16.687275, "volume": 131845.0}, {"date": "2004-02-24", "close": 16.628205, "volume": 138123.0}, {"date": "2004-02-25", "close": 16.588825, "volume": 177148.0}, {"date": "2004-02-26", "close": 16.490375, "volume": 150060.0}, {"date": "2004-02-27", "close": 16.55929, "volume": 1315243.0}, {"date": "2004-03-01", "close": 16.59867, "volume": 324083.0}, {"date": "2004-03-02", "close": 16.7365, "volume": 502910.0}, {"date": "2004-03-03", "close": 16.83495, "volume": 850617.0}, {"date": "2004-03-04", "close": 16.75619, "volume": 708502.0}, {"date": "2004-03-05", "close": 16.42146, "volume": 440166.0}, {"date": "2004-03-08", "close": 16.529755, "volume": 167286.0}, {"date": "2004-03-09", "close": 16.83495, "volume": 398356.0}, {"date": "2004-03-10", "close": 16.7365, "volume": 130724.0}, {"date": "2004-03-11", "close": 16.529755, "volume": 53595.0}, {"date": "2004-03-12", "close": 16.313165, "volume": 73591.0}, {"date": "2004-03-15", "close": 16.1458, "volume": 115448.0}, {"date": "2004-03-16", "close": 16.017815, "volume": 152984.0}, {"date": "2004-03-17", "close": 16.076885, "volume": 226827.0}, {"date": "2004-03-18", "close": 16.214715, "volume": 533364.0}, {"date": "2004-03-19", "close": 16.36239, "volume": 159201.0}, {"date": "2004-03-22", "close": 16.16549, "volume": 64365.0}, {"date": "2004-03-23", "close": 16.214715, "volume": 188252.0}, {"date": "2004-03-24", "close": 16.24425, "volume": 150647.0}, {"date": "2004-03-25", "close": 16.30332, "volume": 447543.0}, {"date": "2004-03-26", "close": 16.470685, "volume": 166661.0}, {"date": "2004-03-29", "close": 16.490375, "volume": 305494.0}, {"date": "2004-03-30", "close": 16.529755, "volume": 362016.0}, {"date": "2004-03-31", "close": 16.30332, "volume": 129617.0}, {"date": "2004-04-01", "close": 16.510065, "volume": 137161.0}, {"date": "2004-04-02", "close": 16.450995, "volume": 149320.0}, {"date": "2004-04-05", "close": 16.51991, "volume": 115930.0}, {"date": "2004-04-06", "close": 16.510065, "volume": 249939.0}, {"date": "2004-04-07", "close": 16.293475, "volume": 179857.0}, {"date": "2004-04-08", "close": 16.155645, "volume": 70773.0}, {"date": "2004-04-13", "close": 16.135955, "volume": 155992.0}, {"date": "2004-04-14", "close": 16.017815, "volume": 147893.0}, {"date": "2004-04-15", "close": 15.820915, "volume": 343029.0}, {"date": "2004-04-16", "close": 15.978435, "volume": 356756.0}, {"date": "2004-04-19", "close": 15.840605, "volume": 105390.0}, {"date": "2004-04-20", "close": 15.899675, "volume": 127719.0}, {"date": "2004-04-21", "close": 16.12611, "volume": 263451.0}, {"date": "2004-04-22", "close": 16.096575, "volume": 243160.0}, {"date": "2004-04-23", "close": 16.195025, "volume": 317910.0}, {"date": "2004-04-26", "close": 16.04735, "volume": 59106.0}, {"date": "2004-04-27", "close": 15.919365, "volume": 154938.0}, {"date": "2004-04-28", "close": 16.096575, "volume": 109726.0}, {"date": "2004-04-29", "close": 15.899675, "volume": 420625.0}, {"date": "2004-04-30", "close": 15.840605, "volume": 312367.0}, {"date": "2004-05-03", "close": 15.761845, "volume": 289176.0}, {"date": "2004-05-04", "close": 15.45665, "volume": 369833.0}, {"date": "2004-05-05", "close": 15.663395, "volume": 211748.0}, {"date": "2004-05-06", "close": 15.840605, "volume": 116435.0}, {"date": "2004-05-07", "close": 15.87014, "volume": 95109.0}, {"date": "2004-05-10", "close": 15.5551, "volume": 144152.0}, {"date": "2004-05-11", "close": 15.427115, "volume": 174696.0}, {"date": "2004-05-12", "close": 15.61417, "volume": 60557.0}, {"date": "2004-05-13", "close": 15.37789, "volume": 132966.0}, {"date": "2004-05-14", "close": 15.31882, "volume": 172461.0}, {"date": "2004-05-17", "close": 15.308975, "volume": 85750.0}, {"date": "2004-05-18", "close": 15.31882, "volume": 330666.0}, {"date": "2004-05-19", "close": 15.27944, "volume": 111510.0}, {"date": "2004-05-20", "close": 15.12192, "volume": 131833.0}, {"date": "2004-05-21", "close": 15.18099, "volume": 689002.0}, {"date": "2004-05-24", "close": 15.25975, "volume": 119539.0}, {"date": "2004-05-25", "close": 15.092385, "volume": 111877.0}, {"date": "2004-05-26", "close": 15.289285, "volume": 184262.0}, {"date": "2004-05-27", "close": 15.20068, "volume": 140475.0}, {"date": "2004-05-28", "close": 15.131765, "volume": 347684.0}, {"date": "2004-05-31", "close": 15.210525, "volume": 132787.0}, {"date": "2004-06-01", "close": 15.368045, "volume": 44317.0}, {"date": "2004-06-02", "close": 15.663395, "volume": 380543.0}, {"date": "2004-06-03", "close": 15.446805, "volume": 224083.0}, {"date": "2004-06-04", "close": 15.131765, "volume": 239521.0}, {"date": "2004-06-07", "close": 15.29913, "volume": 130135.0}, {"date": "2004-06-08", "close": 15.39758, "volume": 79539.0}, {"date": "2004-06-09", "close": 15.24006, "volume": 255147.0}, {"date": "2004-06-10", "close": 15.249905, "volume": 164693.0}, {"date": "2004-06-11", "close": 15.41727, "volume": 110820.0}, {"date": "2004-06-15", "close": 15.249905, "volume": 137487.0}, {"date": "2004-06-16", "close": 15.3582, "volume": 121528.0}, {"date": "2004-06-17", "close": 15.5551, "volume": 609761.0}, {"date": "2004-06-18", "close": 15.407425, "volume": 224858.0}, {"date": "2004-06-21", "close": 15.368045, "volume": 262329.0}, {"date": "2004-06-22", "close": 15.27944, "volume": 226972.0}, {"date": "2004-06-23", "close": 15.24006, "volume": 521892.0}, {"date": "2004-06-24", "close": 15.24006, "volume": 512431.0}, {"date": "2004-06-25", "close": 15.151455, "volume": 426173.0}, {"date": "2004-06-28", "close": 15.033315, "volume": 193450.0}, {"date": "2004-06-29", "close": 15.190835, "volume": 167746.0}, {"date": "2004-06-30", "close": 15.29913, "volume": 353886.0}, {"date": "2004-07-01", "close": 15.45665, "volume": 168265.0}, {"date": "2004-07-02", "close": 15.59448, "volume": 187827.0}, {"date": "2004-07-05", "close": 15.564945, "volume": 74098.0}, {"date": "2004-07-06", "close": 15.69293, "volume": 98203.0}, {"date": "2004-07-07", "close": 15.47634, "volume": 153629.0}, {"date": "2004-07-08", "close": 15.486185, "volume": 89010.0}, {"date": "2004-07-09", "close": 15.407425, "volume": 59853.0}, {"date": "2004-07-12", "close": 15.43696, "volume": 43625.0}, {"date": "2004-07-13", "close": 15.5551, "volume": 148039.0}, {"date": "2004-07-14", "close": 15.71262, "volume": 223699.0}, {"date": "2004-07-15", "close": 15.59448, "volume": 174459.0}, {"date": "2004-07-16", "close": 15.387735, "volume": 127892.0}, {"date": "2004-07-19", "close": 15.59448, "volume": 390263.0}, {"date": "2004-07-20", "close": 15.466495, "volume": 217647.0}, {"date": "2004-07-21", "close": 15.643705, "volume": 1429264.0}, {"date": "2004-07-22", "close": 15.61417, "volume": 144637.0}, {"date": "2004-07-23", "close": 15.624015, "volume": 484376.0}, {"date": "2004-07-26", "close": 15.505875, "volume": 135489.0}, {"date": "2004-07-27", "close": 15.446805, "volume": 330857.0}, {"date": "2004-07-28", "close": 15.47634, "volume": 862980.0}, {"date": "2004-07-29", "close": 15.505875, "volume": 401248.0}, {"date": "2004-07-30", "close": 15.505875, "volume": 195477.0}, {"date": "2004-08-02", "close": 15.604325, "volume": 271709.0}, {"date": "2004-08-03", "close": 15.53541, "volume": 596650.0}, {"date": "2004-08-04", "close": 15.65355, "volume": 567616.0}, {"date": "2004-08-05", "close": 15.545255, "volume": 494006.0}, {"date": "2004-08-06", "close": 15.45665, "volume": 608670.0}, {"date": "2004-08-09", "close": 14.816725, "volume": 497153.0}, {"date": "2004-08-10", "close": 14.68874, "volume": 515185.0}, {"date": "2004-08-11", "close": 14.934865, "volume": 287191.0}, {"date": "2004-08-12", "close": 14.74781, "volume": 332640.0}, {"date": "2004-08-13", "close": 14.541065, "volume": 421063.0}, {"date": "2004-08-16", "close": 14.60998, "volume": 276898.0}, {"date": "2004-08-17", "close": 14.619825, "volume": 323547.0}, {"date": "2004-08-18", "close": 14.521375, "volume": 616153.0}, {"date": "2004-08-19", "close": 14.481995, "volume": 341743.0}, {"date": "2004-08-20", "close": 14.619825, "volume": 138558.0}, {"date": "2004-08-23", "close": 14.74781, "volume": 122013.0}, {"date": "2004-08-24", "close": 14.718275, "volume": 160865.0}, {"date": "2004-08-25", "close": 14.816725, "volume": 141320.0}, {"date": "2004-08-26", "close": 14.98409, "volume": 456804.0}, {"date": "2004-08-27", "close": 15.24006, "volume": 526753.0}, {"date": "2004-08-30", "close": 15.29913, "volume": 572000.0}, {"date": "2004-08-31", "close": 15.33851, "volume": 399284.0}, {"date": "2004-09-01", "close": 15.27944, "volume": 245560.0}, {"date": "2004-09-02", "close": 15.230215, "volume": 511991.0}, {"date": "2004-09-03", "close": 15.249905, "volume": 186289.0}, {"date": "2004-09-06", "close": 15.12192, "volume": 167675.0}, {"date": "2004-09-07", "close": 15.230215, "volume": 191517.0}, {"date": "2004-09-08", "close": 15.171145, "volume": 255660.0}, {"date": "2004-09-09", "close": 15.1613, "volume": 91337.0}, {"date": "2004-09-10", "close": 15.33851, "volume": 170489.0}, {"date": "2004-09-13", "close": 15.486185, "volume": 122702.0}, {"date": "2004-09-14", "close": 15.45665, "volume": 291637.0}, {"date": "2004-09-15", "close": 15.25975, "volume": 294476.0}, {"date": "2004-09-16", "close": 15.190835, "volume": 651893.0}, {"date": "2004-09-17", "close": 15.230215, "volume": 117375.0}, {"date": "2004-09-20", "close": 15.427115, "volume": 197160.0}, {"date": "2004-09-21", "close": 15.61417, "volume": 406192.0}, {"date": "2004-09-22", "close": 15.584635, "volume": 2138645.0}, {"date": "2004-09-23", "close": 15.3582, "volume": 176833.0}, {"date": "2004-09-24", "close": 15.368045, "volume": 492991.0}, {"date": "2004-09-27", "close": 15.752, "volume": 1181386.0}, {"date": "2004-09-28", "close": 15.79138, "volume": 359858.0}, {"date": "2004-09-29", "close": 15.92921, "volume": 405972.0}, {"date": "2004-09-30", "close": 16.04735, "volume": 2609558.0}, {"date": "2004-10-01", "close": 15.96859, "volume": 259944.0}, {"date": "2004-10-04", "close": 16.02766, "volume": 86366.0}, {"date": "2004-10-05", "close": 16.1458, "volume": 285325.0}, {"date": "2004-10-06", "close": 16.24425, "volume": 176902.0}, {"date": "2004-10-07", "close": 16.1458, "volume": 556294.0}, {"date": "2004-10-08", "close": 16.273785, "volume": 302647.0}, {"date": "2004-10-11", "close": 16.510065, "volume": 242495.0}, {"date": "2004-10-12", "close": 16.57898, "volume": 146400.0}, {"date": "2004-10-13", "close": 16.726655, "volume": 124375.0}, {"date": "2004-10-14", "close": 16.864485, "volume": 536945.0}, {"date": "2004-10-15", "close": 16.91371, "volume": 307234.0}, {"date": "2004-10-18", "close": 16.825105, "volume": 131071.0}, {"date": "2004-10-19", "close": 17.218905, "volume": 384576.0}, {"date": "2004-10-20", "close": 17.36658, "volume": 263334.0}, {"date": "2004-10-21", "close": 17.18937, "volume": 186376.0}, {"date": "2004-10-22", "close": 17.199215, "volume": 148978.0}, {"date": "2004-10-25", "close": 17.22875, "volume": 206660.0}, {"date": "2004-10-26", "close": 17.62255, "volume": 346679.0}, {"date": "2004-10-27", "close": 17.74069, "volume": 345202.0}, {"date": "2004-10-28", "close": 17.81945, "volume": 313195.0}, {"date": "2004-10-29", "close": 18.223095, "volume": 306678.0}, {"date": "2004-11-01", "close": 18.39046, "volume": 135069.0}, {"date": "2004-11-02", "close": 18.60705, "volume": 89515.0}, {"date": "2004-11-03", "close": 18.60705, "volume": 321059.0}, {"date": "2004-11-04", "close": 18.41015, "volume": 159120.0}, {"date": "2004-11-05", "close": 18.52829, "volume": 338607.0}, {"date": "2004-11-08", "close": 18.616895, "volume": 132547.0}, {"date": "2004-11-09", "close": 19.050075, "volume": 269025.0}, {"date": "2004-11-10", "close": 19.00085, "volume": 185642.0}, {"date": "2004-11-11", "close": 18.92209, "volume": 234169.0}, {"date": "2004-11-12", "close": 18.557825, "volume": 177053.0}, {"date": "2004-11-15", "close": 18.616895, "volume": 134867.0}, {"date": "2004-11-16", "close": 18.7055, "volume": 171772.0}, {"date": "2004-11-17", "close": 18.951625, "volume": 163719.0}, {"date": "2004-11-18", "close": 19.2962, "volume": 132268.0}, {"date": "2004-11-19", "close": 19.148525, "volume": 241250.0}, {"date": "2004-11-22", "close": 18.735035, "volume": 142555.0}, {"date": "2004-11-23", "close": 18.9024, "volume": 93929.0}, {"date": "2004-11-24", "close": 18.892555, "volume": 181580.0}, {"date": "2004-11-25", "close": 18.9024, "volume": 194896.0}, {"date": "2004-11-26", "close": 18.794105, "volume": 4549745.0}, {"date": "2004-11-29", "close": 18.715345, "volume": 222339.0}, {"date": "2004-11-30", "close": 18.439685, "volume": 428091.0}, {"date": "2004-12-01", "close": 18.735035, "volume": 426118.0}, {"date": "2004-12-02", "close": 18.84333, "volume": 321003.0}, {"date": "2004-12-03", "close": 18.951625, "volume": 74129.0}, {"date": "2004-12-06", "close": 19.0993, "volume": 286221.0}, {"date": "2004-12-07", "close": 19.286355, "volume": 401897.0}, {"date": "2004-12-08", "close": 19.21744, "volume": 253255.0}, {"date": "2004-12-09", "close": 19.069765, "volume": 310002.0}, {"date": "2004-12-10", "close": 18.951625, "volume": 205376.0}, {"date": "2004-12-13", "close": 18.794105, "volume": 496454.0}, {"date": "2004-12-14", "close": 18.7055, "volume": 428603.0}, {"date": "2004-12-15", "close": 18.754725, "volume": 485025.0}, {"date": "2004-12-16", "close": 19.306045, "volume": 454126.0}, {"date": "2004-12-17", "close": 19.47341, "volume": 175463.0}, {"date": "2004-12-20", "close": 19.39465, "volume": 188829.0}, {"date": "2004-12-21", "close": 19.61124, "volume": 376353.0}, {"date": "2004-12-22", "close": 19.4931, "volume": 69983.0}, {"date": "2004-12-23", "close": 19.57186, "volume": 41449.0}, {"date": "2004-12-24", "close": 19.837675, "volume": 85956.0}, {"date": "2004-12-29", "close": 19.877055, "volume": 27937.0}, {"date": "2004-12-30", "close": 19.975505, "volume": 50323.0}, {"date": "2004-12-31", "close": 20.0838, "volume": 34992.0}, {"date": "2005-01-04", "close": 20.487445, "volume": 251843.0}, {"date": "2005-01-05", "close": 20.526825, "volume": 284758.0}, {"date": "2005-01-06", "close": 20.585895, "volume": 242480.0}, {"date": "2005-01-07", "close": 21.019075, "volume": 207397.0}, {"date": "2005-01-10", "close": 21.00923, "volume": 534059.0}, {"date": "2005-01-11", "close": 20.75326, "volume": 145004.0}, {"date": "2005-01-12", "close": 20.73357, "volume": 328732.0}, {"date": "2005-01-13", "close": 20.8714, "volume": 294453.0}, {"date": "2005-01-14", "close": 20.920625, "volume": 169050.0}, {"date": "2005-01-17", "close": 20.96985, "volume": 73682.0}, {"date": "2005-01-18", "close": 20.93047, "volume": 286315.0}, {"date": "2005-01-19", "close": 20.822175, "volume": 298207.0}, {"date": "2005-01-20", "close": 20.782795, "volume": 754180.0}, {"date": "2005-01-21", "close": 20.77295, "volume": 52203.0}, {"date": "2005-01-24", "close": 21.0683, "volume": 252825.0}, {"date": "2005-01-25", "close": 20.960005, "volume": 301519.0}, {"date": "2005-01-27", "close": 20.861555, "volume": 330222.0}, {"date": "2005-01-28", "close": 20.69419, "volume": 290420.0}, {"date": "2005-01-31", "close": 20.59574, "volume": 247867.0}, {"date": "2005-02-01", "close": 20.566205, "volume": 332736.0}, {"date": "2005-02-02", "close": 20.63512, "volume": 652519.0}, {"date": "2005-02-03", "close": 20.802485, "volume": 141199.0}, {"date": "2005-02-04", "close": 20.6745, "volume": 185187.0}, {"date": "2005-02-07", "close": 20.93047, "volume": 100619.0}, {"date": "2005-02-08", "close": 21.0683, "volume": 200019.0}, {"date": "2005-02-09", "close": 20.96985, "volume": 145513.0}, {"date": "2005-02-10", "close": 21.019075, "volume": 136823.0}, {"date": "2005-02-11", "close": 21.0683, "volume": 137739.0}, {"date": "2005-02-14", "close": 21.50148, "volume": 267168.0}, {"date": "2005-02-15", "close": 21.54086, "volume": 499166.0}, {"date": "2005-02-16", "close": 21.87559, "volume": 502071.0}, {"date": "2005-02-17", "close": 21.865745, "volume": 475881.0}, {"date": "2005-02-18", "close": 21.91497, "volume": 271377.0}, {"date": "2005-02-21", "close": 22.298925, "volume": 128723.0}, {"date": "2005-02-22", "close": 22.121715, "volume": 226370.0}, {"date": "2005-02-23", "close": 21.727915, "volume": 413064.0}, {"date": "2005-02-24", "close": 20.566205, "volume": 773457.0}, {"date": "2005-02-25", "close": 20.49729, "volume": 327983.0}, {"date": "2005-02-28", "close": 20.388995, "volume": 227629.0}, {"date": "2005-03-01", "close": 20.43822, "volume": 122169.0}, {"date": "2005-03-02", "close": 20.6745, "volume": 143376.0}, {"date": "2005-03-03", "close": 21.019075, "volume": 356354.0}, {"date": "2005-03-04", "close": 20.8714, "volume": 237616.0}, {"date": "2005-03-07", "close": 21.058455, "volume": 74467.0}, {"date": "2005-03-08", "close": 21.038765, "volume": 172657.0}, {"date": "2005-03-09", "close": 20.526825, "volume": 245775.0}, {"date": "2005-03-10", "close": 20.369305, "volume": 222683.0}, {"date": "2005-03-11", "close": 20.172405, "volume": 342899.0}, {"date": "2005-03-14", "close": 20.2807, "volume": 295338.0}, {"date": "2005-03-15", "close": 20.37915, "volume": 79843.0}, {"date": "2005-03-16", "close": 20.625275, "volume": 152782.0}, {"date": "2005-03-17", "close": 20.39884, "volume": 214709.0}, {"date": "2005-03-18", "close": 20.73357, "volume": 191414.0}, {"date": "2005-03-21", "close": 20.861555, "volume": 154271.0}, {"date": "2005-03-22", "close": 20.487445, "volume": 236093.0}, {"date": "2005-03-23", "close": 20.133025, "volume": 252531.0}, {"date": "2005-03-24", "close": 20.054265, "volume": 121845.0}, {"date": "2005-03-29", "close": 19.817985, "volume": 149254.0}, {"date": "2005-03-30", "close": 19.995195, "volume": 313784.0}, {"date": "2005-03-31", "close": 19.94597, "volume": 171321.0}, {"date": "2005-04-01", "close": 20.00504, "volume": 49057.0}, {"date": "2005-04-04", "close": 19.640775, "volume": 426711.0}, {"date": "2005-04-05", "close": 19.47341, "volume": 399684.0}, {"date": "2005-04-06", "close": 19.384805, "volume": 651965.0}, {"date": "2005-04-07", "close": 19.443875, "volume": 130850.0}, {"date": "2005-04-08", "close": 19.78845, "volume": 209492.0}, {"date": "2005-04-11", "close": 19.601395, "volume": 260194.0}, {"date": "2005-04-12", "close": 19.699845, "volume": 106719.0}, {"date": "2005-04-13", "close": 19.69, "volume": 80278.0}, {"date": "2005-04-14", "close": 19.463565, "volume": 338303.0}, {"date": "2005-04-15", "close": 19.41434, "volume": 420397.0}, {"date": "2005-04-18", "close": 19.246975, "volume": 396549.0}, {"date": "2005-04-19", "close": 19.69, "volume": 339143.0}, {"date": "2005-04-20", "close": 20.18225, "volume": 627329.0}, {"date": "2005-04-21", "close": 20.211785, "volume": 511428.0}, {"date": "2005-04-22", "close": 20.487445, "volume": 354243.0}, {"date": "2005-04-26", "close": 20.2807, "volume": 228601.0}, {"date": "2005-04-27", "close": 20.14287, "volume": 186399.0}, {"date": "2005-04-28", "close": 19.936125, "volume": 192114.0}, {"date": "2005-04-29", "close": 19.61124, "volume": 234934.0}, {"date": "2005-05-02", "close": 19.63093, "volume": 154048.0}, {"date": "2005-05-03", "close": 19.640775, "volume": 237409.0}, {"date": "2005-05-04", "close": 19.384805, "volume": 359193.0}, {"date": "2005-05-05", "close": 19.27651, "volume": 302172.0}, {"date": "2005-05-06", "close": 19.443875, "volume": 109214.0}, {"date": "2005-05-09", "close": 19.502945, "volume": 192950.0}, {"date": "2005-05-10", "close": 19.59155, "volume": 242593.0}, {"date": "2005-05-11", "close": 19.660465, "volume": 114962.0}, {"date": "2005-05-12", "close": 19.660465, "volume": 198358.0}, {"date": "2005-05-13", "close": 19.69, "volume": 76901.0}, {"date": "2005-05-16", "close": 19.4931, "volume": 91661.0}, {"date": "2005-05-17", "close": 19.72938, "volume": 331192.0}, {"date": "2005-05-18", "close": 20.054265, "volume": 197831.0}, {"date": "2005-05-19", "close": 20.900935, "volume": 330305.0}, {"date": "2005-05-20", "close": 20.4776, "volume": 363812.0}, {"date": "2005-05-23", "close": 20.841865, "volume": 207091.0}, {"date": "2005-05-24", "close": 21.75745, "volume": 601039.0}, {"date": "2005-05-25", "close": 21.38334, "volume": 236127.0}, {"date": "2005-05-26", "close": 21.54086, "volume": 160560.0}, {"date": "2005-05-27", "close": 22.09218, "volume": 551851.0}, {"date": "2005-05-30", "close": 22.54505, "volume": 316643.0}, {"date": "2005-05-31", "close": 22.535205, "volume": 501866.0}, {"date": "2005-06-01", "close": 22.102025, "volume": 396000.0}, {"date": "2005-06-02", "close": 22.2497, "volume": 523236.0}, {"date": "2005-06-03", "close": 22.34815, "volume": 476569.0}, {"date": "2005-06-06", "close": 22.23001, "volume": 257815.0}, {"date": "2005-06-07", "close": 22.26939, "volume": 382100.0}, {"date": "2005-06-08", "close": 22.58443, "volume": 505868.0}, {"date": "2005-06-09", "close": 23.086525, "volume": 369378.0}, {"date": "2005-06-10", "close": 22.338305, "volume": 322173.0}, {"date": "2005-06-14", "close": 22.11187, "volume": 520589.0}, {"date": "2005-06-15", "close": 22.180785, "volume": 516851.0}, {"date": "2005-06-16", "close": 22.200475, "volume": 518831.0}, {"date": "2005-06-17", "close": 22.239855, "volume": 365407.0}, {"date": "2005-06-20", "close": 21.95435, "volume": 247426.0}, {"date": "2005-06-21", "close": 22.32846, "volume": 401897.0}, {"date": "2005-06-22", "close": 22.2497, "volume": 312889.0}, {"date": "2005-06-23", "close": 22.259545, "volume": 326912.0}, {"date": "2005-06-24", "close": 22.17094, "volume": 295622.0}, {"date": "2005-06-27", "close": 22.42691, "volume": 274517.0}, {"date": "2005-06-28", "close": 22.50567, "volume": 291623.0}, {"date": "2005-06-29", "close": 22.456445, "volume": 296756.0}, {"date": "2005-06-30", "close": 22.771485, "volume": 380009.0}, {"date": "2005-07-01", "close": 22.8404, "volume": 352390.0}, {"date": "2005-07-04", "close": 22.476135, "volume": 168188.0}, {"date": "2005-07-05", "close": 22.54505, "volume": 232061.0}, {"date": "2005-07-06", "close": 22.377685, "volume": 208695.0}, {"date": "2005-07-07", "close": 21.905125, "volume": 397093.0}, {"date": "2005-07-08", "close": 22.042955, "volume": 155667.0}, {"date": "2005-07-11", "close": 22.62381, "volume": 209932.0}, {"date": "2005-07-12", "close": 22.850245, "volume": 297934.0}, {"date": "2005-07-13", "close": 23.2342, "volume": 346756.0}, {"date": "2005-07-14", "close": 23.401565, "volume": 303085.0}, {"date": "2005-07-15", "close": 23.13575, "volume": 246216.0}, {"date": "2005-07-18", "close": 23.11606, "volume": 187095.0}, {"date": "2005-07-19", "close": 23.27358, "volume": 191576.0}, {"date": "2005-07-20", "close": 23.628, "volume": 368604.0}, {"date": "2005-07-21", "close": 24.13994, "volume": 377422.0}, {"date": "2005-07-22", "close": 24.84878, "volume": 410109.0}, {"date": "2005-07-25", "close": 25.30165, "volume": 327316.0}, {"date": "2005-07-26", "close": 25.547775, "volume": 699950.0}, {"date": "2005-07-27", "close": 24.563275, "volume": 889731.0}, {"date": "2005-07-28", "close": 24.838935, "volume": 601647.0}, {"date": "2005-07-29", "close": 25.30165, "volume": 479960.0}, {"date": "2005-08-01", "close": 25.18351, "volume": 258743.0}, {"date": "2005-08-02", "close": 25.49855, "volume": 463914.0}, {"date": "2005-08-03", "close": 25.61669, "volume": 692233.0}, {"date": "2005-08-04", "close": 25.597, "volume": 1028378.0}, {"date": "2005-08-05", "close": 25.43948, "volume": 821638.0}, {"date": "2005-08-08", "close": 25.10475, "volume": 893197.0}, {"date": "2005-08-09", "close": 25.291805, "volume": 385430.0}, {"date": "2005-08-10", "close": 25.213045, "volume": 310234.0}, {"date": "2005-08-11", "close": 25.252425, "volume": 252211.0}, {"date": "2005-08-12", "close": 25.28196, "volume": 183637.0}, {"date": "2005-08-15", "close": 25.34103, "volume": 122098.0}, {"date": "2005-08-16", "close": 25.69545, "volume": 265693.0}, {"date": "2005-08-17", "close": 25.85297, "volume": 239417.0}, {"date": "2005-08-18", "close": 25.69545, "volume": 198441.0}, {"date": "2005-08-19", "close": 25.597, "volume": 154018.0}, {"date": "2005-08-22", "close": 25.69545, "volume": 233639.0}, {"date": "2005-08-23", "close": 25.69545, "volume": 263498.0}, {"date": "2005-08-24", "close": 25.95142, "volume": 184701.0}, {"date": "2005-08-25", "close": 26.28615, "volume": 357230.0}, {"date": "2005-08-26", "close": 26.48305, "volume": 552073.0}, {"date": "2005-08-29", "close": 26.14832, "volume": 222841.0}, {"date": "2005-08-30", "close": 25.85297, "volume": 197437.0}, {"date": "2005-08-31", "close": 26.138475, "volume": 166325.0}, {"date": "2005-09-01", "close": 27.044215, "volume": 225936.0}, {"date": "2005-09-02", "close": 26.46336, "volume": 2159285.0}, {"date": "2005-09-05", "close": 26.40429, "volume": 222669.0}, {"date": "2005-09-06", "close": 26.28615, "volume": 152907.0}, {"date": "2005-09-07", "close": 26.217235, "volume": 260328.0}, {"date": "2005-09-08", "close": 25.69545, "volume": 256183.0}, {"date": "2005-09-09", "close": 25.724985, "volume": 198516.0}, {"date": "2005-09-12", "close": 25.724985, "volume": 254645.0}, {"date": "2005-09-13", "close": 26.22708, "volume": 194439.0}, {"date": "2005-09-14", "close": 26.48305, "volume": 461621.0}, {"date": "2005-09-15", "close": 26.689795, "volume": 447551.0}, {"date": "2005-09-16", "close": 26.709485, "volume": 316193.0}, {"date": "2005-09-19", "close": 26.67995, "volume": 147509.0}, {"date": "2005-09-20", "close": 26.87685, "volume": 573041.0}, {"date": "2005-09-21", "close": 26.630725, "volume": 201010.0}, {"date": "2005-09-22", "close": 26.5815, "volume": 224540.0}, {"date": "2005-09-23", "close": 26.87685, "volume": 150435.0}, {"date": "2005-09-26", "close": 27.42817, "volume": 179616.0}, {"date": "2005-09-27", "close": 27.566, "volume": 268458.0}, {"date": "2005-09-28", "close": 27.241115, "volume": 328451.0}, {"date": "2005-09-29", "close": 27.29034, "volume": 205602.0}, {"date": "2005-09-30", "close": 26.69964, "volume": 348340.0}, {"date": "2005-10-03", "close": 27.319875, "volume": 399746.0}, {"date": "2005-10-04", "close": 27.162355, "volume": 216611.0}, {"date": "2005-10-05", "close": 26.67995, "volume": 337846.0}, {"date": "2005-10-06", "close": 25.71514, "volume": 323054.0}, {"date": "2005-10-07", "close": 26.138475, "volume": 285027.0}, {"date": "2005-10-10", "close": 26.52243, "volume": 183099.0}, {"date": "2005-10-11", "close": 26.335375, "volume": 240985.0}, {"date": "2005-10-12", "close": 26.276305, "volume": 128705.0}, {"date": "2005-10-13", "close": 26.079405, "volume": 201092.0}, {"date": "2005-10-14", "close": 25.81359, "volume": 348947.0}, {"date": "2005-10-17", "close": 26.492895, "volume": 408328.0}, {"date": "2005-10-18", "close": 27.07375, "volume": 458699.0}, {"date": "2005-10-19", "close": 26.7784, "volume": 546641.0}, {"date": "2005-10-20", "close": 27.48724, "volume": 334964.0}, {"date": "2005-10-21", "close": 26.95561, "volume": 316497.0}, {"date": "2005-10-24", "close": 26.7784, "volume": 353146.0}, {"date": "2005-10-25", "close": 26.9753, "volume": 368245.0}, {"date": "2005-10-26", "close": 27.615225, "volume": 226932.0}, {"date": "2005-10-27", "close": 28.25515, "volume": 213086.0}, {"date": "2005-10-28", "close": 27.634915, "volume": 385822.0}, {"date": "2005-10-31", "close": 28.324065, "volume": 389972.0}, {"date": "2005-11-01", "close": 28.402825, "volume": 168122.0}, {"date": "2005-11-02", "close": 28.05825, "volume": 451434.0}, {"date": "2005-11-03", "close": 28.1567, "volume": 402673.0}, {"date": "2005-11-04", "close": 28.520965, "volume": 256906.0}, {"date": "2005-11-07", "close": 29.091975, "volume": 576013.0}, {"date": "2005-11-08", "close": 29.426705, "volume": 204143.0}, {"date": "2005-11-09", "close": 29.190425, "volume": 223312.0}, {"date": "2005-11-10", "close": 29.623605, "volume": 293374.0}, {"date": "2005-11-11", "close": 30.14539, "volume": 264774.0}, {"date": "2005-11-14", "close": 30.36198, "volume": 324156.0}, {"date": "2005-11-15", "close": 30.9133, "volume": 334056.0}, {"date": "2005-11-16", "close": 30.67702, "volume": 358760.0}, {"date": "2005-11-17", "close": 30.9133, "volume": 349335.0}, {"date": "2005-11-18", "close": 30.608105, "volume": 194423.0}, {"date": "2005-11-21", "close": 30.55888, "volume": 478911.0}, {"date": "2005-11-22", "close": 30.549035, "volume": 290001.0}, {"date": "2005-11-23", "close": 30.97237, "volume": 285052.0}, {"date": "2005-11-24", "close": 31.907645, "volume": 521998.0}, {"date": "2005-11-25", "close": 31.60245, "volume": 1108196.0}, {"date": "2005-11-28", "close": 30.883765, "volume": 530755.0}, {"date": "2005-11-29", "close": 30.02725, "volume": 543320.0}, {"date": "2005-11-30", "close": 30.02725, "volume": 629786.0}, {"date": "2005-12-01", "close": 30.017405, "volume": 1289760.0}, {"date": "2005-12-02", "close": 30.42105, "volume": 270895.0}, {"date": "2005-12-05", "close": 29.938645, "volume": 279731.0}, {"date": "2005-12-06", "close": 29.781125, "volume": 500916.0}, {"date": "2005-12-07", "close": 29.43655, "volume": 423111.0}, {"date": "2005-12-08", "close": 28.776935, "volume": 356252.0}, {"date": "2005-12-09", "close": 29.072285, "volume": 324764.0}, {"date": "2005-12-12", "close": 29.29872, "volume": 426259.0}, {"date": "2005-12-13", "close": 29.37748, "volume": 378506.0}, {"date": "2005-12-14", "close": 30.10601, "volume": 1363829.0}, {"date": "2005-12-15", "close": 30.096165, "volume": 821569.0}, {"date": "2005-12-16", "close": 29.85004, "volume": 425686.0}, {"date": "2005-12-19", "close": 30.3226, "volume": 241131.0}, {"date": "2005-12-20", "close": 31.001905, "volume": 335801.0}, {"date": "2005-12-21", "close": 31.100355, "volume": 367531.0}, {"date": "2005-12-22", "close": 31.120045, "volume": 218335.0}, {"date": "2005-12-23", "close": 31.52369, "volume": 416558.0}, {"date": "2005-12-28", "close": 31.60245, "volume": 188298.0}, {"date": "2005-12-29", "close": 31.99625, "volume": 174784.0}, {"date": "2005-12-30", "close": 31.99625, "volume": 190625.0}, {"date": "2006-01-03", "close": 32.19315, "volume": 155262.0}, {"date": "2006-01-04", "close": 32.96106, "volume": 304011.0}, {"date": "2006-01-05", "close": 33.09889, "volume": 383782.0}, {"date": "2006-01-06", "close": 33.17765, "volume": 461524.0}, {"date": "2006-01-09", "close": 33.57145, "volume": 307761.0}, {"date": "2006-01-10", "close": 33.581295, "volume": 434994.0}, {"date": "2006-01-11", "close": 34.211375, "volume": 369405.0}, {"date": "2006-01-12", "close": 34.585485, "volume": 541591.0}, {"date": "2006-01-13", "close": 34.408275, "volume": 352389.0}, {"date": "2006-01-16", "close": 34.6544, "volume": 332757.0}, {"date": "2006-01-17", "close": 34.57564, "volume": 543213.0}, {"date": "2006-01-18", "close": 33.266255, "volume": 533333.0}, {"date": "2006-01-19", "close": 33.817575, "volume": 516721.0}, {"date": "2006-01-20", "close": 33.61083, "volume": 190900.0}, {"date": "2006-01-23", "close": 32.98075, "volume": 427983.0}, {"date": "2006-01-24", "close": 33.285945, "volume": 393268.0}, {"date": "2006-01-25", "close": 33.719125, "volume": 484951.0}, {"date": "2006-01-27", "close": 34.18184, "volume": 522005.0}, {"date": "2006-01-30", "close": 34.250755, "volume": 349704.0}, {"date": "2006-01-31", "close": 34.388585, "volume": 350940.0}, {"date": "2006-02-01", "close": 34.408275, "volume": 184254.0}, {"date": "2006-02-02", "close": 34.211375, "volume": 435173.0}, {"date": "2006-02-03", "close": 34.073545, "volume": 176756.0}, {"date": "2006-02-06", "close": 33.90618, "volume": 156241.0}, {"date": "2006-02-07", "close": 34.04401, "volume": 213859.0}, {"date": "2006-02-08", "close": 33.8668, "volume": 238549.0}, {"date": "2006-02-09", "close": 33.96525, "volume": 550306.0}, {"date": "2006-02-10", "close": 33.74866, "volume": 247489.0}, {"date": "2006-02-13", "close": 33.55176, "volume": 225984.0}, {"date": "2006-02-14", "close": 34.16215, "volume": 301666.0}, {"date": "2006-02-15", "close": 33.94556, "volume": 465404.0}, {"date": "2006-02-16", "close": 33.837265, "volume": 193428.0}, {"date": "2006-02-17", "close": 32.72478, "volume": 381751.0}, {"date": "2006-02-20", "close": 32.321135, "volume": 366381.0}, {"date": "2006-02-21", "close": 32.4885, "volume": 506238.0}, {"date": "2006-02-22", "close": 32.4885, "volume": 234035.0}, {"date": "2006-02-23", "close": 32.8823, "volume": 506313.0}, {"date": "2006-02-24", "close": 32.62633, "volume": 1069997.0}, {"date": "2006-02-27", "close": 32.33098, "volume": 421362.0}, {"date": "2006-02-28", "close": 31.95687, "volume": 339999.0}, {"date": "2006-03-01", "close": 31.100355, "volume": 356668.0}, {"date": "2006-03-02", "close": 30.81485, "volume": 430003.0}, {"date": "2006-03-03", "close": 30.59826, "volume": 191768.0}, {"date": "2006-03-06", "close": 30.16508, "volume": 273557.0}, {"date": "2006-03-07", "close": 30.87392, "volume": 371335.0}, {"date": "2006-03-08", "close": 31.20865, "volume": 301642.0}, {"date": "2006-03-09", "close": 31.435085, "volume": 197718.0}, {"date": "2006-03-10", "close": 31.22834, "volume": 100954.0}, {"date": "2006-03-13", "close": 31.79935, "volume": 154259.0}, {"date": "2006-03-14", "close": 32.39005, "volume": 185823.0}, {"date": "2006-03-15", "close": 32.84292, "volume": 439820.0}, {"date": "2006-03-16", "close": 32.76416, "volume": 591523.0}, {"date": "2006-03-17", "close": 32.78385, "volume": 219717.0}, {"date": "2006-03-20", "close": 32.86261, "volume": 121034.0}, {"date": "2006-03-21", "close": 33.049665, "volume": 153455.0}, {"date": "2006-03-22", "close": 32.86261, "volume": 141284.0}, {"date": "2006-03-23", "close": 32.419585, "volume": 243716.0}, {"date": "2006-03-24", "close": 32.0947, "volume": 320133.0}, {"date": "2006-03-27", "close": 34.6544, "volume": 1301878.0}, {"date": "2006-03-28", "close": 33.325325, "volume": 1056468.0}, {"date": "2006-03-29", "close": 32.78385, "volume": 492326.0}, {"date": "2006-03-30", "close": 32.8823, "volume": 1325994.0}, {"date": "2006-03-31", "close": 32.19315, "volume": 1380269.0}, {"date": "2006-04-03", "close": 31.68121, "volume": 492995.0}, {"date": "2006-04-04", "close": 31.1102, "volume": 416376.0}, {"date": "2006-04-05", "close": 31.277565, "volume": 843856.0}, {"date": "2006-04-06", "close": 33.17765, "volume": 1005775.0}, {"date": "2006-04-07", "close": 32.6854, "volume": 459964.0}, {"date": "2006-04-10", "close": 31.769815, "volume": 407029.0}, {"date": "2006-04-11", "close": 32.537725, "volume": 816513.0}, {"date": "2006-04-12", "close": 32.399895, "volume": 400175.0}, {"date": "2006-04-13", "close": 32.19315, "volume": 413558.0}, {"date": "2006-04-18", "close": 31.99625, "volume": 372795.0}, {"date": "2006-04-19", "close": 32.636175, "volume": 884623.0}, {"date": "2006-04-20", "close": 32.52788, "volume": 564949.0}, {"date": "2006-04-21", "close": 32.596795, "volume": 226169.0}, {"date": "2006-04-24", "close": 32.596795, "volume": 489004.0}, {"date": "2006-04-26", "close": 33.128425, "volume": 478756.0}, {"date": "2006-04-27", "close": 32.734625, "volume": 388516.0}, {"date": "2006-04-28", "close": 32.340825, "volume": 523271.0}, {"date": "2006-05-01", "close": 32.104545, "volume": 102394.0}, {"date": "2006-05-02", "close": 31.316945, "volume": 389434.0}, {"date": "2006-05-03", "close": 31.120045, "volume": 1063331.0}, {"date": "2006-05-04", "close": 31.504, "volume": 388508.0}, {"date": "2006-05-05", "close": 31.651675, "volume": 246655.0}, {"date": "2006-05-08", "close": 31.7009, "volume": 298928.0}, {"date": "2006-05-09", "close": 31.504, "volume": 248194.0}, {"date": "2006-05-10", "close": 31.7009, "volume": 270636.0}, {"date": "2006-05-11", "close": 31.651675, "volume": 250519.0}, {"date": "2006-05-12", "close": 31.691055, "volume": 263260.0}, {"date": "2006-05-15", "close": 31.356325, "volume": 362748.0}, {"date": "2006-05-16", "close": 30.77547, "volume": 351130.0}, {"date": "2006-05-17", "close": 30.844385, "volume": 332083.0}, {"date": "2006-05-18", "close": 29.75159, "volume": 471825.0}, {"date": "2006-05-19", "close": 29.702365, "volume": 470206.0}, {"date": "2006-05-22", "close": 28.84585, "volume": 365411.0}, {"date": "2006-05-23", "close": 28.796625, "volume": 407354.0}, {"date": "2006-05-24", "close": 30.89361, "volume": 596974.0}, {"date": "2006-05-25", "close": 29.43655, "volume": 888157.0}, {"date": "2006-05-26", "close": 29.31841, "volume": 1278571.0}, {"date": "2006-05-29", "close": 29.662985, "volume": 308715.0}, {"date": "2006-05-30", "close": 30.26353, "volume": 1158041.0}, {"date": "2006-05-31", "close": 30.02725, "volume": 583868.0}, {"date": "2006-06-01", "close": 30.273375, "volume": 614987.0}, {"date": "2006-06-02", "close": 30.568725, "volume": 401413.0}, {"date": "2006-06-05", "close": 31.1102, "volume": 982177.0}, {"date": "2006-06-06", "close": 31.62214, "volume": 481953.0}, {"date": "2006-06-07", "close": 31.12989, "volume": 413733.0}, {"date": "2006-06-08", "close": 30.42105, "volume": 434503.0}, {"date": "2006-06-09", "close": 29.781125, "volume": 597173.0}, {"date": "2006-06-13", "close": 29.04275, "volume": 574843.0}, {"date": "2006-06-14", "close": 30.42105, "volume": 544241.0}, {"date": "2006-06-15", "close": 30.391515, "volume": 805674.0}, {"date": "2006-06-16", "close": 31.03144, "volume": 373972.0}, {"date": "2006-06-19", "close": 31.257875, "volume": 252887.0}, {"date": "2006-06-20", "close": 31.20865, "volume": 288856.0}, {"date": "2006-06-21", "close": 31.72059, "volume": 220814.0}, {"date": "2006-06-22", "close": 31.828885, "volume": 555553.0}, {"date": "2006-06-23", "close": 31.79935, "volume": 208605.0}, {"date": "2006-06-26", "close": 31.62214, "volume": 263941.0}, {"date": "2006-06-27", "close": 31.75997, "volume": 315290.0}, {"date": "2006-06-28", "close": 31.651675, "volume": 361384.0}, {"date": "2006-06-29", "close": 31.7009, "volume": 399821.0}, {"date": "2006-06-30", "close": 32.07501, "volume": 510862.0}, {"date": "2006-07-03", "close": 32.143925, "volume": 330021.0}, {"date": "2006-07-04", "close": 32.498345, "volume": 601167.0}, {"date": "2006-07-05", "close": 32.537725, "volume": 478423.0}, {"date": "2006-07-06", "close": 32.872455, "volume": 434019.0}, {"date": "2006-07-07", "close": 33.423775, "volume": 569402.0}, {"date": "2006-07-10", "close": 34.112925, "volume": 652204.0}, {"date": "2006-07-11", "close": 34.093235, "volume": 989031.0}, {"date": "2006-07-12", "close": 33.84711, "volume": 574848.0}, {"date": "2006-07-13", "close": 34.4575, "volume": 565902.0}, {"date": "2006-07-14", "close": 33.916025, "volume": 504651.0}, {"date": "2006-07-17", "close": 33.92587, "volume": 581379.0}, {"date": "2006-07-18", "close": 33.8668, "volume": 594778.0}, {"date": "2006-07-19", "close": 33.817575, "volume": 447619.0}, {"date": "2006-07-20", "close": 34.4575, "volume": 499435.0}, {"date": "2006-07-21", "close": 33.96525, "volume": 198966.0}, {"date": "2006-07-24", "close": 33.473, "volume": 472953.0}, {"date": "2006-07-25", "close": 34.309825, "volume": 399618.0}, {"date": "2006-07-26", "close": 33.719125, "volume": 584135.0}, {"date": "2006-07-27", "close": 33.15796, "volume": 966240.0}, {"date": "2006-07-28", "close": 32.46881, "volume": 652324.0}, {"date": "2006-07-31", "close": 32.21284, "volume": 889365.0}, {"date": "2006-08-01", "close": 31.97656, "volume": 409747.0}, {"date": "2006-08-02", "close": 31.454775, "volume": 1690148.0}, {"date": "2006-08-03", "close": 31.159425, "volume": 910392.0}, {"date": "2006-08-04", "close": 30.588415, "volume": 819726.0}, {"date": "2006-08-07", "close": 31.1102, "volume": 338820.0}, {"date": "2006-08-08", "close": 31.77966, "volume": 577973.0}, {"date": "2006-08-09", "close": 31.1102, "volume": 1257970.0}, {"date": "2006-08-10", "close": 30.5195, "volume": 694031.0}, {"date": "2006-08-11", "close": 30.7164, "volume": 343249.0}, {"date": "2006-08-14", "close": 31.01175, "volume": 327686.0}, {"date": "2006-08-15", "close": 30.53919, "volume": 670729.0}, {"date": "2006-08-16", "close": 30.509655, "volume": 520463.0}, {"date": "2006-08-17", "close": 32.05532, "volume": 826679.0}, {"date": "2006-08-18", "close": 31.8978, "volume": 1035206.0}, {"date": "2006-08-21", "close": 31.553225, "volume": 594231.0}, {"date": "2006-08-22", "close": 31.24803, "volume": 430550.0}, {"date": "2006-08-23", "close": 31.36617, "volume": 697539.0}, {"date": "2006-08-24", "close": 30.7164, "volume": 544039.0}, {"date": "2006-08-25", "close": 30.89361, "volume": 1270589.0}, {"date": "2006-08-28", "close": 31.40555, "volume": 462243.0}, {"date": "2006-08-29", "close": 31.40555, "volume": 913741.0}, {"date": "2006-08-30", "close": 31.504, "volume": 374715.0}, {"date": "2006-08-31", "close": 32.4885, "volume": 811529.0}, {"date": "2006-09-01", "close": 32.39005, "volume": 288443.0}, {"date": "2006-09-04", "close": 33.00044, "volume": 522367.0}, {"date": "2006-09-05", "close": 33.35486, "volume": 449337.0}, {"date": "2006-09-06", "close": 32.2916, "volume": 615252.0}, {"date": "2006-09-07", "close": 32.72478, "volume": 312561.0}, {"date": "2006-09-08", "close": 32.39005, "volume": 462267.0}, {"date": "2006-09-11", "close": 31.947025, "volume": 1653627.0}, {"date": "2006-09-12", "close": 31.651675, "volume": 951897.0}, {"date": "2006-09-13", "close": 31.504, "volume": 660823.0}, {"date": "2006-09-14", "close": 31.769815, "volume": 310037.0}, {"date": "2006-09-15", "close": 31.651675, "volume": 494807.0}, {"date": "2006-09-18", "close": 31.553225, "volume": 468206.0}, {"date": "2006-09-19", "close": 31.62214, "volume": 260190.0}, {"date": "2006-09-20", "close": 31.454775, "volume": 623849.0}, {"date": "2006-09-21", "close": 31.454775, "volume": 894004.0}, {"date": "2006-09-22", "close": 31.198805, "volume": 806108.0}, {"date": "2006-09-25", "close": 30.962525, "volume": 1604746.0}, {"date": "2006-09-26", "close": 31.218495, "volume": 602218.0}, {"date": "2006-09-27", "close": 31.513845, "volume": 577141.0}, {"date": "2006-09-28", "close": 31.612295, "volume": 445798.0}, {"date": "2006-09-29", "close": 31.99625, "volume": 621157.0}, {"date": "2006-10-02", "close": 32.37036, "volume": 185483.0}, {"date": "2006-10-03", "close": 32.439275, "volume": 232711.0}, {"date": "2006-10-04", "close": 32.78385, "volume": 649869.0}, {"date": "2006-10-05", "close": 33.325325, "volume": 370655.0}, {"date": "2006-10-06", "close": 33.325325, "volume": 1295728.0}, {"date": "2006-10-09", "close": 33.51238, "volume": 392550.0}, {"date": "2006-10-10", "close": 34.093235, "volume": 1109974.0}, {"date": "2006-10-11", "close": 33.57145, "volume": 503190.0}, {"date": "2006-10-12", "close": 33.53207, "volume": 429535.0}, {"date": "2006-10-13", "close": 33.76835, "volume": 491287.0}, {"date": "2006-10-16", "close": 34.0637, "volume": 676959.0}, {"date": "2006-10-17", "close": 33.955405, "volume": 946535.0}, {"date": "2006-10-18", "close": 34.309825, "volume": 887333.0}, {"date": "2006-10-19", "close": 34.49688, "volume": 546500.0}, {"date": "2006-10-20", "close": 35.097425, "volume": 315242.0}, {"date": "2006-10-23", "close": 35.59952, "volume": 364879.0}, {"date": "2006-10-24", "close": 35.8358, "volume": 802042.0}, {"date": "2006-10-25", "close": 35.06789, "volume": 664544.0}, {"date": "2006-10-26", "close": 35.95394, "volume": 479969.0}, {"date": "2006-10-27", "close": 35.491225, "volume": 769172.0}, {"date": "2006-10-30", "close": 34.979285, "volume": 418357.0}, {"date": "2006-10-31", "close": 34.8513, "volume": 360307.0}, {"date": "2006-11-01", "close": 34.69378, "volume": 615106.0}, {"date": "2006-11-02", "close": 35.2451, "volume": 756876.0}, {"date": "2006-11-03", "close": 35.176185, "volume": 219912.0}, {"date": "2006-11-06", "close": 35.353395, "volume": 223966.0}, {"date": "2006-11-07", "close": 35.73735, "volume": 190389.0}, {"date": "2006-11-08", "close": 34.98913, "volume": 359745.0}, {"date": "2006-11-09", "close": 34.861145, "volume": 409899.0}, {"date": "2006-11-10", "close": 34.802075, "volume": 361324.0}, {"date": "2006-11-13", "close": 34.546105, "volume": 405812.0}, {"date": "2006-11-14", "close": 34.4575, "volume": 493415.0}, {"date": "2006-11-15", "close": 34.408275, "volume": 273984.0}, {"date": "2006-11-16", "close": 33.797885, "volume": 445663.0}, {"date": "2006-11-17", "close": 34.28029, "volume": 264068.0}, {"date": "2006-11-20", "close": 34.0637, "volume": 558833.0}, {"date": "2006-11-21", "close": 33.96525, "volume": 647254.0}, {"date": "2006-11-22", "close": 34.6544, "volume": 687221.0}, {"date": "2006-11-23", "close": 34.939905, "volume": 998181.0}, {"date": "2006-11-24", "close": 35.491225, "volume": 2833193.0}, {"date": "2006-11-27", "close": 35.471535, "volume": 595826.0}, {"date": "2006-11-28", "close": 34.6544, "volume": 626793.0}, {"date": "2006-11-29", "close": 35.2451, "volume": 601105.0}, {"date": "2006-11-30", "close": 35.8358, "volume": 757316.0}, {"date": "2006-12-01", "close": 35.569985, "volume": 456588.0}, {"date": "2006-12-04", "close": 34.998975, "volume": 604337.0}, {"date": "2006-12-05", "close": 34.841455, "volume": 512249.0}, {"date": "2006-12-06", "close": 35.136805, "volume": 406083.0}, {"date": "2006-12-07", "close": 35.26479, "volume": 363942.0}, {"date": "2006-12-08", "close": 34.49688, "volume": 387297.0}, {"date": "2006-12-11", "close": 34.8513, "volume": 273305.0}, {"date": "2006-12-12", "close": 35.2451, "volume": 516293.0}, {"date": "2006-12-13", "close": 35.688125, "volume": 500497.0}, {"date": "2006-12-14", "close": 36.475725, "volume": 392087.0}, {"date": "2006-12-15", "close": 37.0172, "volume": 449447.0}, {"date": "2006-12-18", "close": 36.89906, "volume": 520211.0}, {"date": "2006-12-19", "close": 37.066425, "volume": 476296.0}, {"date": "2006-12-20", "close": 37.11565, "volume": 555374.0}, {"date": "2006-12-21", "close": 36.60371, "volume": 1015316.0}, {"date": "2006-12-22", "close": 37.066425, "volume": 332222.0}, {"date": "2006-12-27", "close": 37.086115, "volume": 79455.0}, {"date": "2006-12-28", "close": 37.243635, "volume": 164576.0}, {"date": "2006-12-29", "close": 37.558675, "volume": 129642.0}, {"date": "2007-01-02", "close": 37.558675, "volume": 148708.0}, {"date": "2007-01-03", "close": 37.27317, "volume": 152847.0}, {"date": "2007-01-04", "close": 36.475725, "volume": 271868.0}, {"date": "2007-01-05", "close": 36.318205, "volume": 387692.0}, {"date": "2007-01-08", "close": 35.885025, "volume": 387090.0}, {"date": "2007-01-09", "close": 35.8358, "volume": 932687.0}, {"date": "2007-01-10", "close": 35.294325, "volume": 1301361.0}, {"date": "2007-01-11", "close": 36.869525, "volume": 916049.0}, {"date": "2007-01-12", "close": 37.8048, "volume": 1347605.0}, {"date": "2007-01-15", "close": 37.558675, "volume": 626708.0}, {"date": "2007-01-16", "close": 38.0017, "volume": 443045.0}, {"date": "2007-01-17", "close": 37.6079, "volume": 826559.0}, {"date": "2007-01-18", "close": 37.411, "volume": 491564.0}, {"date": "2007-01-19", "close": 37.25348, "volume": 633047.0}, {"date": "2007-01-22", "close": 38.71054, "volume": 954058.0}, {"date": "2007-01-23", "close": 38.346275, "volume": 483352.0}, {"date": "2007-01-24", "close": 38.149375, "volume": 681586.0}, {"date": "2007-01-25", "close": 38.73023, "volume": 895570.0}, {"date": "2007-01-29", "close": 37.854025, "volume": 622388.0}, {"date": "2007-01-30", "close": 37.657125, "volume": 635804.0}, {"date": "2007-01-31", "close": 37.31255, "volume": 562099.0}, {"date": "2007-02-01", "close": 37.86387, "volume": 400413.0}, {"date": "2007-02-02", "close": 37.499605, "volume": 377851.0}, {"date": "2007-02-05", "close": 37.64728, "volume": 348627.0}, {"date": "2007-02-06", "close": 38.287205, "volume": 356322.0}, {"date": "2007-02-07", "close": 38.641625, "volume": 459163.0}, {"date": "2007-02-08", "close": 38.17891, "volume": 508297.0}, {"date": "2007-02-09", "close": 38.88775, "volume": 356201.0}, {"date": "2007-02-12", "close": 38.7893, "volume": 423536.0}, {"date": "2007-02-13", "close": 39.30124, "volume": 325105.0}, {"date": "2007-02-14", "close": 40.216825, "volume": 627877.0}, {"date": "2007-02-15", "close": 43.071875, "volume": 1493030.0}, {"date": "2007-02-16", "close": 42.90451, "volume": 919859.0}, {"date": "2007-02-19", "close": 43.071875, "volume": 622681.0}, {"date": "2007-02-20", "close": 42.9242, "volume": 540966.0}, {"date": "2007-02-21", "close": 42.3335, "volume": 2645503.0}, {"date": "2007-02-22", "close": 42.80606, "volume": 514341.0}, {"date": "2007-02-23", "close": 44.095755, "volume": 808043.0}, {"date": "2007-02-26", "close": 44.00715, "volume": 1013294.0}, {"date": "2007-02-27", "close": 43.81025, "volume": 705709.0}, {"date": "2007-02-28", "close": 41.201325, "volume": 1454167.0}, {"date": "2007-03-01", "close": 41.64435, "volume": 642049.0}, {"date": "2007-03-02", "close": 41.64435, "volume": 678687.0}, {"date": "2007-03-05", "close": 40.7583, "volume": 870364.0}, {"date": "2007-03-06", "close": 40.709075, "volume": 1014158.0}, {"date": "2007-03-07", "close": 40.64016, "volume": 1207068.0}, {"date": "2007-03-08", "close": 40.46295, "volume": 1119394.0}, {"date": "2007-03-09", "close": 40.69923, "volume": 1141102.0}, {"date": "2007-03-12", "close": 40.787835, "volume": 680030.0}, {"date": "2007-03-13", "close": 40.9552, "volume": 1076843.0}, {"date": "2007-03-14", "close": 40.22667, "volume": 884382.0}, {"date": "2007-03-15", "close": 40.334965, "volume": 1686733.0}, {"date": "2007-03-16", "close": 40.3645, "volume": 744784.0}, {"date": "2007-03-19", "close": 40.42357, "volume": 731066.0}, {"date": "2007-03-20", "close": 41.358845, "volume": 1084002.0}, {"date": "2007-03-21", "close": 41.60497, "volume": 610988.0}, {"date": "2007-03-22", "close": 41.988925, "volume": 731575.0}, {"date": "2007-03-23", "close": 42.23505, "volume": 461353.0}, {"date": "2007-03-26", "close": 41.988925, "volume": 461057.0}, {"date": "2007-03-27", "close": 42.35319, "volume": 528272.0}, {"date": "2007-03-28", "close": 43.14079, "volume": 1175113.0}, {"date": "2007-03-29", "close": 43.249085, "volume": 691079.0}, {"date": "2007-03-30", "close": 43.318, "volume": 1088154.0}, {"date": "2007-04-02", "close": 43.071875, "volume": 569300.0}, {"date": "2007-04-03", "close": 44.154825, "volume": 753038.0}, {"date": "2007-04-04", "close": 45.24762, "volume": 738653.0}, {"date": "2007-04-05", "close": 45.040875, "volume": 214196.0}, {"date": "2007-04-10", "close": 46.2715, "volume": 1326463.0}, {"date": "2007-04-11", "close": 47.15755, "volume": 731900.0}, {"date": "2007-04-12", "close": 46.96065, "volume": 720957.0}, {"date": "2007-04-13", "close": 46.635765, "volume": 373470.0}, {"date": "2007-04-16", "close": 47.39383, "volume": 322073.0}, {"date": "2007-04-17", "close": 48.4374, "volume": 801643.0}, {"date": "2007-04-18", "close": 47.009875, "volume": 914748.0}, {"date": "2007-04-19", "close": 46.793285, "volume": 1068715.0}, {"date": "2007-04-20", "close": 47.068945, "volume": 529900.0}, {"date": "2007-04-23", "close": 46.6653, "volume": 804561.0}, {"date": "2007-04-24", "close": 46.70468, "volume": 600047.0}, {"date": "2007-04-26", "close": 47.6498, "volume": 696616.0}, {"date": "2007-04-27", "close": 46.76375, "volume": 869497.0}, {"date": "2007-04-30", "close": 47.256, "volume": 423133.0}, {"date": "2007-05-01", "close": 46.6653, "volume": 198356.0}, {"date": "2007-05-02", "close": 47.27569, "volume": 593982.0}, {"date": "2007-05-03", "close": 46.76375, "volume": 588056.0}, {"date": "2007-05-04", "close": 46.36995, "volume": 700546.0}, {"date": "2007-05-07", "close": 47.19693, "volume": 593477.0}, {"date": "2007-05-08", "close": 47.21662, "volume": 454255.0}, {"date": "2007-05-09", "close": 46.812975, "volume": 497448.0}, {"date": "2007-05-10", "close": 46.4684, "volume": 662965.0}, {"date": "2007-05-11", "close": 46.025375, "volume": 557612.0}, {"date": "2007-05-14", "close": 47.226465, "volume": 803041.0}, {"date": "2007-05-15", "close": 47.403675, "volume": 543738.0}, {"date": "2007-05-16", "close": 47.580885, "volume": 397595.0}, {"date": "2007-05-17", "close": 48.703215, "volume": 926212.0}, {"date": "2007-05-18", "close": 48.85089, "volume": 635427.0}, {"date": "2007-05-21", "close": 49.83539, "volume": 631917.0}, {"date": "2007-05-22", "close": 49.156085, "volume": 459338.0}, {"date": "2007-05-23", "close": 49.077325, "volume": 562376.0}, {"date": "2007-05-24", "close": 49.097015, "volume": 440055.0}, {"date": "2007-05-25", "close": 48.506315, "volume": 1054486.0}, {"date": "2007-05-28", "close": 47.92546, "volume": 287620.0}, {"date": "2007-05-29", "close": 48.0436, "volume": 715056.0}, {"date": "2007-05-30", "close": 47.639955, "volume": 712262.0}, {"date": "2007-05-31", "close": 47.8467, "volume": 486674.0}, {"date": "2007-06-01", "close": 48.781975, "volume": 364477.0}, {"date": "2007-06-04", "close": 49.4219, "volume": 302900.0}, {"date": "2007-06-05", "close": 47.817165, "volume": 715361.0}, {"date": "2007-06-06", "close": 48.683525, "volume": 620572.0}, {"date": "2007-06-07", "close": 48.073135, "volume": 456246.0}, {"date": "2007-06-08", "close": 47.74825, "volume": 486827.0}, {"date": "2007-06-12", "close": 47.74825, "volume": 337454.0}, {"date": "2007-06-13", "close": 46.56685, "volume": 687473.0}, {"date": "2007-06-14", "close": 47.265845, "volume": 523580.0}, {"date": "2007-06-15", "close": 47.94515, "volume": 384933.0}, {"date": "2007-06-18", "close": 48.8312, "volume": 701791.0}, {"date": "2007-06-19", "close": 49.04779, "volume": 590194.0}, {"date": "2007-06-20", "close": 50.337485, "volume": 1115606.0}, {"date": "2007-06-21", "close": 50.4064, "volume": 1805349.0}, {"date": "2007-06-22", "close": 49.904305, "volume": 634512.0}, {"date": "2007-06-25", "close": 49.6188, "volume": 406318.0}, {"date": "2007-06-26", "close": 48.92965, "volume": 690382.0}, {"date": "2007-06-27", "close": 47.53166, "volume": 740848.0}, {"date": "2007-06-28", "close": 47.76794, "volume": 673123.0}, {"date": "2007-06-29", "close": 47.94515, "volume": 1431656.0}, {"date": "2007-07-02", "close": 47.856545, "volume": 494494.0}, {"date": "2007-07-03", "close": 48.22081, "volume": 400902.0}, {"date": "2007-07-04", "close": 48.12236, "volume": 268076.0}, {"date": "2007-07-05", "close": 48.6343, "volume": 542443.0}, {"date": "2007-07-06", "close": 48.407865, "volume": 445695.0}, {"date": "2007-07-09", "close": 48.71306, "volume": 486795.0}, {"date": "2007-07-10", "close": 48.6343, "volume": 523921.0}, {"date": "2007-07-11", "close": 48.073135, "volume": 505019.0}, {"date": "2007-07-12", "close": 48.683525, "volume": 370319.0}, {"date": "2007-07-13", "close": 48.85089, "volume": 479818.0}, {"date": "2007-07-16", "close": 49.18562, "volume": 452230.0}, {"date": "2007-07-17", "close": 50.4064, "volume": 661734.0}, {"date": "2007-07-18", "close": 49.864925, "volume": 704699.0}, {"date": "2007-07-19", "close": 50.101205, "volume": 588017.0}, {"date": "2007-07-20", "close": 50.652525, "volume": 175788.0}, {"date": "2007-07-23", "close": 50.09136, "volume": 324966.0}, {"date": "2007-07-24", "close": 50.908495, "volume": 499272.0}, {"date": "2007-07-25", "close": 49.89446, "volume": 442963.0}, {"date": "2007-07-26", "close": 49.54004, "volume": 661756.0}, {"date": "2007-07-27", "close": 48.37833, "volume": 1257586.0}, {"date": "2007-07-30", "close": 48.00422, "volume": 573103.0}, {"date": "2007-07-31", "close": 48.289725, "volume": 580104.0}, {"date": "2007-08-01", "close": 45.828475, "volume": 1068303.0}, {"date": "2007-08-02", "close": 45.77925, "volume": 1171548.0}, {"date": "2007-08-03", "close": 46.05491, "volume": 440048.0}, {"date": "2007-08-06", "close": 45.66111, "volume": 526417.0}, {"date": "2007-08-07", "close": 45.178705, "volume": 999537.0}, {"date": "2007-08-08", "close": 46.36995, "volume": 667388.0}, {"date": "2007-08-09", "close": 46.6653, "volume": 631090.0}, {"date": "2007-08-10", "close": 44.99165, "volume": 1925076.0}, {"date": "2007-08-13", "close": 46.2715, "volume": 599042.0}, {"date": "2007-08-14", "close": 45.139325, "volume": 680086.0}, {"date": "2007-08-15", "close": 44.3025, "volume": 853248.0}, {"date": "2007-08-16", "close": 43.00296, "volume": 1868525.0}, {"date": "2007-08-17", "close": 42.74699, "volume": 2008237.0}, {"date": "2007-08-20", "close": 45.355915, "volume": 1458824.0}, {"date": "2007-08-21", "close": 45.946615, "volume": 928221.0}, {"date": "2007-08-22", "close": 44.686455, "volume": 1488643.0}, {"date": "2007-08-23", "close": 46.517625, "volume": 1332209.0}, {"date": "2007-08-24", "close": 46.2715, "volume": 930816.0}, {"date": "2007-08-27", "close": 46.8622, "volume": 680034.0}, {"date": "2007-08-28", "close": 46.0746, "volume": 913597.0}, {"date": "2007-08-29", "close": 44.6963, "volume": 1036667.0}, {"date": "2007-08-30", "close": 45.533125, "volume": 871654.0}, {"date": "2007-08-31", "close": 45.6808, "volume": 1295550.0}, {"date": "2007-09-03", "close": 46.58654, "volume": 760269.0}, {"date": "2007-09-04", "close": 46.76375, "volume": 420506.0}, {"date": "2007-09-05", "close": 47.639955, "volume": 1008276.0}, {"date": "2007-09-06", "close": 47.206775, "volume": 613735.0}, {"date": "2007-09-07", "close": 48.4374, "volume": 744417.0}, {"date": "2007-09-10", "close": 48.26019, "volume": 396800.0}, {"date": "2007-09-11", "close": 48.53585, "volume": 565325.0}, {"date": "2007-09-12", "close": 48.585075, "volume": 954456.0}, {"date": "2007-09-13", "close": 48.0436, "volume": 482112.0}, {"date": "2007-09-14", "close": 49.293915, "volume": 764984.0}, {"date": "2007-09-17", "close": 49.077325, "volume": 416516.0}, {"date": "2007-09-18", "close": 47.4529, "volume": 815440.0}, {"date": "2007-09-19", "close": 48.6343, "volume": 678200.0}, {"date": "2007-09-20", "close": 48.959185, "volume": 1763648.0}, {"date": "2007-09-21", "close": 49.0281, "volume": 521491.0}, {"date": "2007-09-24", "close": 51.66656, "volume": 1222148.0}, {"date": "2007-09-25", "close": 51.282605, "volume": 929802.0}, {"date": "2007-09-26", "close": 51.144775, "volume": 791036.0}, {"date": "2007-09-27", "close": 51.68625, "volume": 473949.0}, {"date": "2007-09-28", "close": 52.916875, "volume": 868772.0}, {"date": "2007-10-01", "close": 52.542765, "volume": 345718.0}, {"date": "2007-10-02", "close": 54.137655, "volume": 594729.0}, {"date": "2007-10-03", "close": 54.83665, "volume": 958919.0}, {"date": "2007-10-04", "close": 53.172845, "volume": 843870.0}, {"date": "2007-10-05", "close": 53.81277, "volume": 402196.0}, {"date": "2007-10-08", "close": 54.24595, "volume": 322263.0}, {"date": "2007-10-09", "close": 54.492075, "volume": 580995.0}, {"date": "2007-10-10", "close": 54.63975, "volume": 273052.0}, {"date": "2007-10-11", "close": 54.3444, "volume": 185974.0}, {"date": "2007-10-12", "close": 53.566645, "volume": 378953.0}, {"date": "2007-10-15", "close": 52.71013, "volume": 442263.0}, {"date": "2007-10-16", "close": 52.86765, "volume": 383880.0}, {"date": "2007-10-17", "close": 52.23757, "volume": 422835.0}, {"date": "2007-10-18", "close": 54.12781, "volume": 598758.0}, {"date": "2007-10-19", "close": 54.452695, "volume": 332849.0}, {"date": "2007-10-22", "close": 53.212225, "volume": 325529.0}, {"date": "2007-10-23", "close": 54.078585, "volume": 296147.0}, {"date": "2007-10-24", "close": 53.85215, "volume": 378878.0}, {"date": "2007-10-25", "close": 54.69882, "volume": 764261.0}, {"date": "2007-10-26", "close": 55.9196, "volume": 910687.0}, {"date": "2007-10-29", "close": 57.67201, "volume": 822235.0}, {"date": "2007-10-30", "close": 55.9196, "volume": 501492.0}, {"date": "2007-10-31", "close": 56.461075, "volume": 674185.0}, {"date": "2007-11-01", "close": 58.30209, "volume": 617264.0}, {"date": "2007-11-02", "close": 57.209295, "volume": 482391.0}, {"date": "2007-11-05", "close": 56.41185, "volume": 818306.0}, {"date": "2007-11-06", "close": 56.92379, "volume": 312245.0}, {"date": "2007-11-07", "close": 57.67201, "volume": 638218.0}, {"date": "2007-11-08", "close": 56.008205, "volume": 605579.0}, {"date": "2007-11-09", "close": 56.3134, "volume": 431732.0}, {"date": "2007-11-12", "close": 54.1475, "volume": 593507.0}, {"date": "2007-11-13", "close": 55.161535, "volume": 366387.0}, {"date": "2007-11-14", "close": 56.13619, "volume": 395446.0}, {"date": "2007-11-15", "close": 55.515955, "volume": 449504.0}, {"date": "2007-11-16", "close": 55.30921, "volume": 454212.0}, {"date": "2007-11-19", "close": 55.95898, "volume": 325102.0}, {"date": "2007-11-20", "close": 55.161535, "volume": 492114.0}, {"date": "2007-11-21", "close": 55.634095, "volume": 659399.0}, {"date": "2007-11-22", "close": 53.3599, "volume": 1564045.0}, {"date": "2007-11-23", "close": 52.27695, "volume": 975005.0}, {"date": "2007-11-26", "close": 54.16719, "volume": 582266.0}, {"date": "2007-11-27", "close": 53.645405, "volume": 725646.0}, {"date": "2007-11-28", "close": 54.02936, "volume": 517896.0}, {"date": "2007-11-29", "close": 54.9351, "volume": 848541.0}, {"date": "2007-11-30", "close": 55.5258, "volume": 1584649.0}, {"date": "2007-12-03", "close": 56.01805, "volume": 393370.0}, {"date": "2007-12-04", "close": 56.795805, "volume": 653539.0}, {"date": "2007-12-05", "close": 56.47092, "volume": 488069.0}, {"date": "2007-12-06", "close": 58.055965, "volume": 608534.0}, {"date": "2007-12-07", "close": 59.040465, "volume": 497167.0}, {"date": "2007-12-10", "close": 58.55806, "volume": 388405.0}, {"date": "2007-12-11", "close": 59.56225, "volume": 535142.0}, {"date": "2007-12-12", "close": 59.119225, "volume": 524258.0}, {"date": "2007-12-13", "close": 58.075655, "volume": 889042.0}, {"date": "2007-12-14", "close": 57.8886, "volume": 599641.0}, {"date": "2007-12-17", "close": 56.01805, "volume": 562917.0}, {"date": "2007-12-18", "close": 56.07712, "volume": 773900.0}, {"date": "2007-12-19", "close": 55.76208, "volume": 982102.0}, {"date": "2007-12-20", "close": 56.1165, "volume": 1352412.0}, {"date": "2007-12-21", "close": 56.7072, "volume": 502997.0}, {"date": "2007-12-24", "close": 58.213485, "volume": 230876.0}, {"date": "2007-12-27", "close": 58.922325, "volume": 275812.0}, {"date": "2007-12-28", "close": 59.650855, "volume": 218285.0}, {"date": "2007-12-31", "close": 59.56225, "volume": 185124.0}, {"date": "2008-01-02", "close": 59.473645, "volume": 185469.0}, {"date": "2008-01-03", "close": 57.248675, "volume": 807748.0}, {"date": "2008-01-04", "close": 58.0855, "volume": 633032.0}, {"date": "2008-01-07", "close": 55.515955, "volume": 1245127.0}, {"date": "2008-01-08", "close": 54.63975, "volume": 1131902.0}, {"date": "2008-01-09", "close": 52.47385, "volume": 1258188.0}, {"date": "2008-01-10", "close": 51.735475, "volume": 1273610.0}, {"date": "2008-01-11", "close": 49.608955, "volume": 1349005.0}, {"date": "2008-01-14", "close": 49.175775, "volume": 1615781.0}, {"date": "2008-01-15", "close": 49.097015, "volume": 1110664.0}, {"date": "2008-01-16", "close": 46.8622, "volume": 1158776.0}, {"date": "2008-01-17", "close": 47.0591, "volume": 1389931.0}, {"date": "2008-01-18", "close": 46.301035, "volume": 1468309.0}, {"date": "2008-01-21", "close": 45.66111, "volume": 1109740.0}, {"date": "2008-01-22", "close": 40.7583, "volume": 2064857.0}, {"date": "2008-01-23", "close": 42.107065, "volume": 2267918.0}, {"date": "2008-01-24", "close": 49.077325, "volume": 3184266.0}, {"date": "2008-01-25", "close": 49.687715, "volume": 1681879.0}, {"date": "2008-01-29", "close": 49.471125, "volume": 1761470.0}, {"date": "2008-01-30", "close": 48.85089, "volume": 1667231.0}, {"date": "2008-01-31", "close": 46.56685, "volume": 2296958.0}, {"date": "2008-02-01", "close": 47.383985, "volume": 1258843.0}, {"date": "2008-02-04", "close": 48.486625, "volume": 1797481.0}, {"date": "2008-02-05", "close": 48.73275, "volume": 885015.0}, {"date": "2008-02-06", "close": 46.29119, "volume": 1580036.0}, {"date": "2008-02-07", "close": 44.53878, "volume": 2107474.0}, {"date": "2008-02-08", "close": 45.20824, "volume": 727209.0}, {"date": "2008-02-11", "close": 44.06622, "volume": 907500.0}, {"date": "2008-02-12", "close": 43.367225, "volume": 1800223.0}, {"date": "2008-02-13", "close": 44.765215, "volume": 1560782.0}, {"date": "2008-02-14", "close": 44.430485, "volume": 1301016.0}, {"date": "2008-02-15", "close": 41.988925, "volume": 1994718.0}, {"date": "2008-02-18", "close": 40.85675, "volume": 2138024.0}, {"date": "2008-02-19", "close": 42.185825, "volume": 2035368.0}, {"date": "2008-02-20", "close": 41.44745, "volume": 899326.0}, {"date": "2008-02-21", "close": 41.949545, "volume": 1034541.0}, {"date": "2008-02-22", "close": 40.7583, "volume": 940564.0}, {"date": "2008-02-25", "close": 40.650005, "volume": 1224013.0}, {"date": "2008-02-26", "close": 42.03815, "volume": 1269686.0}, {"date": "2008-02-27", "close": 43.16048, "volume": 1500758.0}, {"date": "2008-02-28", "close": 41.70342, "volume": 1620146.0}, {"date": "2008-02-29", "close": 41.38838, "volume": 1234571.0}, {"date": "2008-03-03", "close": 38.641625, "volume": 1174633.0}, {"date": "2008-03-04", "close": 38.641625, "volume": 1750760.0}, {"date": "2008-03-05", "close": 37.145185, "volume": 1171757.0}, {"date": "2008-03-06", "close": 35.589675, "volume": 3522560.0}, {"date": "2008-03-07", "close": 33.17765, "volume": 3595265.0}, {"date": "2008-03-10", "close": 33.473, "volume": 2052119.0}, {"date": "2008-03-11", "close": 35.2451, "volume": 2988113.0}, {"date": "2008-03-12", "close": 36.712005, "volume": 2168045.0}, {"date": "2008-03-13", "close": 34.4575, "volume": 956104.0}, {"date": "2008-03-14", "close": 34.4575, "volume": 1002542.0}, {"date": "2008-03-17", "close": 33.6699, "volume": 1016839.0}, {"date": "2008-03-18", "close": 34.12277, "volume": 1428917.0}, {"date": "2008-03-19", "close": 36.24929, "volume": 1597557.0}, {"date": "2008-03-20", "close": 34.211375, "volume": 2621131.0}, {"date": "2008-03-25", "close": 37.8048, "volume": 1369407.0}, {"date": "2008-03-26", "close": 37.92294, "volume": 996869.0}, {"date": "2008-03-27", "close": 38.346275, "volume": 716343.0}, {"date": "2008-03-28", "close": 37.411, "volume": 1789215.0}, {"date": "2008-03-31", "close": 36.8203, "volume": 1169101.0}, {"date": "2008-04-01", "close": 36.574175, "volume": 895389.0}, {"date": "2008-04-02", "close": 37.82449, "volume": 1533079.0}, {"date": "2008-04-03", "close": 37.913095, "volume": 1494157.0}, {"date": "2008-04-04", "close": 37.932785, "volume": 1092388.0}, {"date": "2008-04-07", "close": 37.361775, "volume": 752070.0}, {"date": "2008-04-08", "close": 36.613555, "volume": 1562638.0}, {"date": "2008-04-09", "close": 35.442, "volume": 1423299.0}, {"date": "2008-04-10", "close": 34.4575, "volume": 1543014.0}, {"date": "2008-04-11", "close": 34.4575, "volume": 1098723.0}, {"date": "2008-04-14", "close": 33.482845, "volume": 958148.0}, {"date": "2008-04-15", "close": 35.0482, "volume": 1565081.0}, {"date": "2008-04-16", "close": 35.629055, "volume": 1199847.0}, {"date": "2008-04-17", "close": 36.4265, "volume": 965510.0}, {"date": "2008-04-18", "close": 35.54045, "volume": 796076.0}, {"date": "2008-04-21", "close": 36.318205, "volume": 861727.0}, {"date": "2008-04-22", "close": 35.73735, "volume": 1085439.0}, {"date": "2008-04-23", "close": 35.688125, "volume": 776403.0}, {"date": "2008-04-24", "close": 34.703625, "volume": 1187487.0}, {"date": "2008-04-28", "close": 34.861145, "volume": 917754.0}, {"date": "2008-04-29", "close": 35.10727, "volume": 661549.0}, {"date": "2008-04-30", "close": 35.333705, "volume": 737436.0}, {"date": "2008-05-01", "close": 34.585485, "volume": 617650.0}, {"date": "2008-05-02", "close": 37.23379, "volume": 1801907.0}, {"date": "2008-05-05", "close": 37.11565, "volume": 1278928.0}, {"date": "2008-05-06", "close": 35.904715, "volume": 1699511.0}, {"date": "2008-05-07", "close": 34.55595, "volume": 1384529.0}, {"date": "2008-05-08", "close": 34.73316, "volume": 2182922.0}, {"date": "2008-05-09", "close": 34.91037, "volume": 1043762.0}, {"date": "2008-05-12", "close": 35.14665, "volume": 914189.0}, {"date": "2008-05-13", "close": 35.71766, "volume": 1326202.0}, {"date": "2008-05-14", "close": 35.65859, "volume": 884926.0}, {"date": "2008-05-15", "close": 36.01301, "volume": 1500815.0}, {"date": "2008-05-16", "close": 36.44619, "volume": 1315893.0}, {"date": "2008-05-19", "close": 36.83999, "volume": 703471.0}, {"date": "2008-05-20", "close": 35.42231, "volume": 1675611.0}, {"date": "2008-05-21", "close": 34.959595, "volume": 1244672.0}, {"date": "2008-05-22", "close": 34.61502, "volume": 1316113.0}, {"date": "2008-05-23", "close": 33.8668, "volume": 1267830.0}, {"date": "2008-05-26", "close": 33.473, "volume": 770078.0}, {"date": "2008-05-27", "close": 33.473, "volume": 1119744.0}, {"date": "2008-05-28", "close": 33.541915, "volume": 1013712.0}, {"date": "2008-05-29", "close": 34.0637, "volume": 998050.0}, {"date": "2008-05-30", "close": 33.84711, "volume": 1369399.0}, {"date": "2008-06-02", "close": 32.872455, "volume": 1190183.0}, {"date": "2008-06-03", "close": 31.8978, "volume": 1726378.0}, {"date": "2008-06-04", "close": 31.40555, "volume": 1425425.0}, {"date": "2008-06-05", "close": 31.454775, "volume": 2306119.0}, {"date": "2008-06-06", "close": 32.163615, "volume": 1408457.0}, {"date": "2008-06-10", "close": 31.257875, "volume": 1588900.0}, {"date": "2008-06-11", "close": 31.60245, "volume": 1969530.0}, {"date": "2008-06-12", "close": 31.504, "volume": 2176304.0}, {"date": "2008-06-13", "close": 30.962525, "volume": 1664588.0}, {"date": "2008-06-16", "close": 31.77966, "volume": 1229906.0}, {"date": "2008-06-17", "close": 32.15377, "volume": 1121835.0}, {"date": "2008-06-18", "close": 31.60245, "volume": 1390625.0}, {"date": "2008-06-19", "close": 31.58276, "volume": 1378076.0}, {"date": "2008-06-20", "close": 31.42524, "volume": 1117062.0}, {"date": "2008-06-23", "close": 31.120045, "volume": 1081654.0}, {"date": "2008-06-24", "close": 31.041285, "volume": 871605.0}, {"date": "2008-06-25", "close": 30.89361, "volume": 2003701.0}, {"date": "2008-06-26", "close": 32.675555, "volume": 980822.0}, {"date": "2008-06-27", "close": 31.66152, "volume": 1155668.0}, {"date": "2008-06-30", "close": 30.9133, "volume": 1434987.0}, {"date": "2008-07-01", "close": 30.81485, "volume": 617161.0}, {"date": "2008-07-02", "close": 29.741745, "volume": 1224553.0}, {"date": "2008-07-03", "close": 29.052595, "volume": 1604016.0}, {"date": "2008-07-04", "close": 30.273375, "volume": 2062709.0}, {"date": "2008-07-07", "close": 29.9288, "volume": 808647.0}, {"date": "2008-07-08", "close": 29.23965, "volume": 1011802.0}, {"date": "2008-07-09", "close": 30.14539, "volume": 1552670.0}, {"date": "2008-07-10", "close": 29.722055, "volume": 1112977.0}, {"date": "2008-07-11", "close": 30.20446, "volume": 538689.0}, {"date": "2008-07-14", "close": 29.564535, "volume": 595778.0}, {"date": "2008-07-15", "close": 28.599725, "volume": 931255.0}, {"date": "2008-07-16", "close": 29.958335, "volume": 1160793.0}, {"date": "2008-07-17", "close": 30.706555, "volume": 610910.0}, {"date": "2008-07-18", "close": 29.623605, "volume": 828249.0}, {"date": "2008-07-21", "close": 31.46462, "volume": 680839.0}, {"date": "2008-07-22", "close": 30.470275, "volume": 994112.0}, {"date": "2008-07-23", "close": 32.4885, "volume": 1178720.0}, {"date": "2008-07-24", "close": 33.6699, "volume": 1300913.0}, {"date": "2008-07-25", "close": 32.104545, "volume": 995006.0}, {"date": "2008-07-28", "close": 32.518035, "volume": 766394.0}, {"date": "2008-07-29", "close": 32.045475, "volume": 716812.0}, {"date": "2008-07-30", "close": 33.19734, "volume": 839735.0}, {"date": "2008-07-31", "close": 34.0637, "volume": 1216251.0}, {"date": "2008-08-01", "close": 33.473, "volume": 1077678.0}, {"date": "2008-08-04", "close": 32.31129, "volume": 701854.0}, {"date": "2008-08-05", "close": 33.167805, "volume": 1051074.0}, {"date": "2008-08-06", "close": 34.703625, "volume": 1541510.0}, {"date": "2008-08-07", "close": 34.703625, "volume": 797031.0}, {"date": "2008-08-08", "close": 34.75285, "volume": 1215805.0}, {"date": "2008-08-11", "close": 35.38293, "volume": 762114.0}, {"date": "2008-08-12", "close": 35.73735, "volume": 852637.0}, {"date": "2008-08-13", "close": 34.2606, "volume": 804473.0}, {"date": "2008-08-14", "close": 35.10727, "volume": 785575.0}, {"date": "2008-08-15", "close": 35.038355, "volume": 813874.0}, {"date": "2008-08-18", "close": 35.648745, "volume": 478699.0}, {"date": "2008-08-19", "close": 34.723315, "volume": 949615.0}, {"date": "2008-08-20", "close": 33.482845, "volume": 1194483.0}, {"date": "2008-08-21", "close": 33.2761, "volume": 1007419.0}, {"date": "2008-08-22", "close": 33.581295, "volume": 1075549.0}, {"date": "2008-08-25", "close": 34.55595, "volume": 875955.0}, {"date": "2008-08-26", "close": 34.053855, "volume": 782786.0}, {"date": "2008-08-27", "close": 33.94556, "volume": 1225286.0}, {"date": "2008-08-28", "close": 33.6699, "volume": 1015552.0}, {"date": "2008-08-29", "close": 34.81192, "volume": 1515104.0}, {"date": "2008-09-01", "close": 34.71347, "volume": 286002.0}, {"date": "2008-09-02", "close": 34.506725, "volume": 1460922.0}, {"date": "2008-09-03", "close": 34.87099, "volume": 669570.0}, {"date": "2008-09-04", "close": 34.014475, "volume": 1404820.0}, {"date": "2008-09-05", "close": 32.98075, "volume": 1191440.0}, {"date": "2008-09-08", "close": 35.097425, "volume": 648551.0}, {"date": "2008-09-09", "close": 34.6544, "volume": 1149147.0}, {"date": "2008-09-10", "close": 34.75285, "volume": 1149198.0}, {"date": "2008-09-11", "close": 34.4575, "volume": 1070760.0}, {"date": "2008-09-12", "close": 34.644555, "volume": 1088317.0}, {"date": "2008-09-15", "close": 33.96525, "volume": 817013.0}, {"date": "2008-09-16", "close": 33.57145, "volume": 1252940.0}, {"date": "2008-09-17", "close": 33.384395, "volume": 1407998.0}, {"date": "2008-09-18", "close": 31.72059, "volume": 2889559.0}, {"date": "2008-09-19", "close": 33.96525, "volume": 2329018.0}, {"date": "2008-09-22", "close": 32.0947, "volume": 1893946.0}, {"date": "2008-09-23", "close": 31.38586, "volume": 798203.0}, {"date": "2008-09-24", "close": 31.66152, "volume": 1011541.0}, {"date": "2008-09-25", "close": 31.99625, "volume": 828349.0}, {"date": "2008-09-26", "close": 32.78385, "volume": 718851.0}, {"date": "2008-09-29", "close": 31.356325, "volume": 491711.0}, {"date": "2008-09-30", "close": 29.682675, "volume": 1287060.0}, {"date": "2008-10-01", "close": 31.48431, "volume": 378123.0}, {"date": "2008-10-02", "close": 30.864075, "volume": 437644.0}, {"date": "2008-10-03", "close": 30.53919, "volume": 818678.0}, {"date": "2008-10-06", "close": 29.722055, "volume": 275246.0}, {"date": "2008-10-07", "close": 30.5195, "volume": 715141.0}, {"date": "2008-10-08", "close": 29.052595, "volume": 854478.0}, {"date": "2008-10-09", "close": 30.253685, "volume": 745391.0}, {"date": "2008-10-10", "close": 28.5505, "volume": 1676970.0}, {"date": "2008-10-13", "close": 29.535, "volume": 862705.0}, {"date": "2008-10-14", "close": 31.74028, "volume": 1088122.0}, {"date": "2008-10-15", "close": 31.3071, "volume": 748985.0}, {"date": "2008-10-16", "close": 29.7319, "volume": 742550.0}, {"date": "2008-10-17", "close": 29.978025, "volume": 392137.0}, {"date": "2008-10-20", "close": 31.3071, "volume": 823426.0}, {"date": "2008-10-21", "close": 32.183305, "volume": 906967.0}, {"date": "2008-10-22", "close": 31.494155, "volume": 778155.0}, {"date": "2008-10-23", "close": 30.22415, "volume": 772055.0}, {"date": "2008-10-24", "close": 30.371825, "volume": 419147.0}, {"date": "2008-10-27", "close": 29.781125, "volume": 887780.0}, {"date": "2008-10-28", "close": 29.23965, "volume": 688349.0}, {"date": "2008-10-29", "close": 29.12151, "volume": 1043160.0}, {"date": "2008-10-30", "close": 29.525155, "volume": 642847.0}, {"date": "2008-10-31", "close": 29.43655, "volume": 606297.0}, {"date": "2008-11-03", "close": 30.63764, "volume": 496602.0}, {"date": "2008-11-04", "close": 31.03144, "volume": 373770.0}, {"date": "2008-11-05", "close": 33.916025, "volume": 1250392.0}, {"date": "2008-11-06", "close": 33.6699, "volume": 1249852.0}, {"date": "2008-11-07", "close": 34.112925, "volume": 769556.0}, {"date": "2008-11-10", "close": 33.423775, "volume": 445079.0}, {"date": "2008-11-11", "close": 31.907645, "volume": 363443.0}, {"date": "2008-11-12", "close": 31.54338, "volume": 302544.0}, {"date": "2008-11-13", "close": 30.00756, "volume": 589976.0}, {"date": "2008-11-14", "close": 30.5195, "volume": 703714.0}, {"date": "2008-11-17", "close": 30.371825, "volume": 373157.0}, {"date": "2008-11-18", "close": 30.273375, "volume": 1001448.0}, {"date": "2008-11-19", "close": 29.535, "volume": 945862.0}, {"date": "2008-11-20", "close": 28.5505, "volume": 1365996.0}, {"date": "2008-11-21", "close": 28.53081, "volume": 852885.0}, {"date": "2008-11-24", "close": 28.068095, "volume": 796403.0}, {"date": "2008-11-25", "close": 29.1412, "volume": 1002343.0}, {"date": "2008-11-26", "close": 28.62926, "volume": 645634.0}, {"date": "2008-11-27", "close": 29.04275, "volume": 572556.0}, {"date": "2008-11-28", "close": 30.273375, "volume": 934840.0}, {"date": "2008-12-01", "close": 29.918955, "volume": 363351.0}, {"date": "2008-12-02", "close": 29.485775, "volume": 390018.0}, {"date": "2008-12-03", "close": 29.978025, "volume": 311469.0}, {"date": "2008-12-04", "close": 30.5195, "volume": 708285.0}, {"date": "2008-12-05", "close": 31.1102, "volume": 712720.0}, {"date": "2008-12-08", "close": 32.0947, "volume": 521885.0}, {"date": "2008-12-09", "close": 31.504, "volume": 717235.0}, {"date": "2008-12-10", "close": 31.8978, "volume": 574493.0}, {"date": "2008-12-11", "close": 31.415395, "volume": 461913.0}, {"date": "2008-12-12", "close": 30.40136, "volume": 706203.0}, {"date": "2008-12-15", "close": 31.8978, "volume": 614713.0}, {"date": "2008-12-16", "close": 32.0947, "volume": 793124.0}, {"date": "2008-12-17", "close": 31.356325, "volume": 612940.0}, {"date": "2008-12-18", "close": 32.419585, "volume": 1653658.0}, {"date": "2008-12-19", "close": 31.986405, "volume": 829857.0}, {"date": "2008-12-22", "close": 31.40555, "volume": 304246.0}, {"date": "2008-12-23", "close": 30.99206, "volume": 325906.0}, {"date": "2008-12-24", "close": 31.730435, "volume": 317952.0}, {"date": "2008-12-29", "close": 31.494155, "volume": 227182.0}, {"date": "2008-12-30", "close": 32.21284, "volume": 185312.0}, {"date": "2008-12-31", "close": 32.78385, "volume": 186013.0}, {"date": "2009-01-02", "close": 32.518035, "volume": 229502.0}, {"date": "2009-01-05", "close": 32.15377, "volume": 343333.0}, {"date": "2009-01-06", "close": 31.42524, "volume": 468170.0}, {"date": "2009-01-07", "close": 31.947025, "volume": 600184.0}, {"date": "2009-01-08", "close": 31.504, "volume": 555081.0}, {"date": "2009-01-09", "close": 31.504, "volume": 343238.0}, {"date": "2009-01-12", "close": 31.435085, "volume": 335915.0}, {"date": "2009-01-13", "close": 30.9133, "volume": 366983.0}, {"date": "2009-01-14", "close": 31.01175, "volume": 363762.0}, {"date": "2009-01-15", "close": 29.544845, "volume": 696684.0}, {"date": "2009-01-16", "close": 29.37748, "volume": 381616.0}, {"date": "2009-01-19", "close": 29.535, "volume": 174939.0}, {"date": "2009-01-20", "close": 28.205925, "volume": 535338.0}, {"date": "2009-01-21", "close": 26.630725, "volume": 1660506.0}, {"date": "2009-01-22", "close": 27.07375, "volume": 974253.0}, {"date": "2009-01-23", "close": 26.000645, "volume": 600756.0}, {"date": "2009-01-27", "close": 26.10894, "volume": 847462.0}, {"date": "2009-01-28", "close": 25.9908, "volume": 1003360.0}, {"date": "2009-01-29", "close": 26.28615, "volume": 714168.0}, {"date": "2009-01-30", "close": 26.729175, "volume": 1097849.0}, {"date": "2009-02-02", "close": 25.9908, "volume": 669085.0}, {"date": "2009-02-03", "close": 25.10475, "volume": 987749.0}, {"date": "2009-02-04", "close": 24.287615, "volume": 883300.0}, {"date": "2009-02-05", "close": 23.15544, "volume": 1131561.0}, {"date": "2009-02-06", "close": 23.8249, "volume": 792039.0}, {"date": "2009-02-09", "close": 25.38041, "volume": 567476.0}, {"date": "2009-02-10", "close": 26.04987, "volume": 716399.0}, {"date": "2009-02-11", "close": 26.28615, "volume": 397264.0}, {"date": "2009-02-12", "close": 26.5815, "volume": 855485.0}, {"date": "2009-02-13", "close": 27.398635, "volume": 520958.0}, {"date": "2009-02-16", "close": 27.01468, "volume": 591195.0}, {"date": "2009-02-17", "close": 24.760175, "volume": 1803419.0}, {"date": "2009-02-18", "close": 25.10475, "volume": 1107385.0}, {"date": "2009-02-19", "close": 25.449325, "volume": 970418.0}, {"date": "2009-02-20", "close": 25.961265, "volume": 437767.0}, {"date": "2009-02-23", "close": 26.08925, "volume": 623280.0}, {"date": "2009-02-24", "close": 25.71514, "volume": 1096680.0}, {"date": "2009-02-25", "close": 25.724985, "volume": 791143.0}, {"date": "2009-02-26", "close": 25.77421, "volume": 296563.0}, {"date": "2009-02-27", "close": 26.03018, "volume": 991569.0}, {"date": "2009-03-02", "close": 25.331185, "volume": 549595.0}, {"date": "2009-03-03", "close": 25.67576, "volume": 406146.0}, {"date": "2009-03-04", "close": 25.429635, "volume": 521120.0}, {"date": "2009-03-05", "close": 25.350875, "volume": 741583.0}, {"date": "2009-03-06", "close": 25.83328, "volume": 840486.0}, {"date": "2009-03-09", "close": 26.08925, "volume": 636173.0}, {"date": "2009-03-10", "close": 27.536465, "volume": 1169082.0}, {"date": "2009-03-11", "close": 28.05825, "volume": 1849485.0}, {"date": "2009-03-12", "close": 28.23546, "volume": 823696.0}, {"date": "2009-03-13", "close": 29.210115, "volume": 1379583.0}, {"date": "2009-03-16", "close": 28.5505, "volume": 1246216.0}, {"date": "2009-03-17", "close": 28.88523, "volume": 1032047.0}, {"date": "2009-03-18", "close": 28.304375, "volume": 776621.0}, {"date": "2009-03-19", "close": 29.485775, "volume": 2861380.0}, {"date": "2009-03-20", "close": 28.45205, "volume": 704369.0}, {"date": "2009-03-23", "close": 28.98368, "volume": 525053.0}, {"date": "2009-03-24", "close": 29.525155, "volume": 980808.0}, {"date": "2009-03-25", "close": 29.013215, "volume": 756517.0}, {"date": "2009-03-26", "close": 29.367635, "volume": 863786.0}, {"date": "2009-03-27", "close": 29.584225, "volume": 855539.0}, {"date": "2009-03-30", "close": 29.288875, "volume": 227033.0}, {"date": "2009-03-31", "close": 28.895075, "volume": 547746.0}, {"date": "2009-04-01", "close": 29.59407, "volume": 486641.0}, {"date": "2009-04-02", "close": 29.584225, "volume": 829481.0}, {"date": "2009-04-03", "close": 30.7164, "volume": 843667.0}, {"date": "2009-04-06", "close": 30.99206, "volume": 431604.0}, {"date": "2009-04-07", "close": 30.83454, "volume": 558802.0}, {"date": "2009-04-08", "close": 30.36198, "volume": 476645.0}, {"date": "2009-04-09", "close": 30.293065, "volume": 609366.0}, {"date": "2009-04-14", "close": 31.159425, "volume": 858221.0}, {"date": "2009-04-15", "close": 31.40555, "volume": 711470.0}, {"date": "2009-04-16", "close": 31.48431, "volume": 854426.0}, {"date": "2009-04-17", "close": 31.28741, "volume": 718738.0}, {"date": "2009-04-20", "close": 31.01175, "volume": 606556.0}, {"date": "2009-04-21", "close": 30.450585, "volume": 271838.0}, {"date": "2009-04-22", "close": 30.568725, "volume": 379616.0}, {"date": "2009-04-23", "close": 31.28741, "volume": 629005.0}, {"date": "2009-04-24", "close": 30.5195, "volume": 1645288.0}, {"date": "2009-04-27", "close": 30.864075, "volume": 433254.0}, {"date": "2009-04-28", "close": 30.65733, "volume": 840086.0}, {"date": "2009-04-29", "close": 31.001905, "volume": 332346.0}, {"date": "2009-04-30", "close": 32.21284, "volume": 941394.0}, {"date": "2009-05-01", "close": 32.6854, "volume": 414169.0}, {"date": "2009-05-04", "close": 34.723315, "volume": 800516.0}, {"date": "2009-05-05", "close": 34.191685, "volume": 761030.0}, {"date": "2009-05-06", "close": 33.423775, "volume": 515027.0}, {"date": "2009-05-07", "close": 33.473, "volume": 782456.0}, {"date": "2009-05-08", "close": 33.600985, "volume": 500859.0}, {"date": "2009-05-11", "close": 33.660055, "volume": 380656.0}, {"date": "2009-05-12", "close": 33.010285, "volume": 1139585.0}, {"date": "2009-05-13", "close": 32.143925, "volume": 1003115.0}, {"date": "2009-05-14", "close": 31.376015, "volume": 1044013.0}, {"date": "2009-05-15", "close": 32.439275, "volume": 475495.0}, {"date": "2009-05-18", "close": 31.79935, "volume": 357812.0}, {"date": "2009-05-19", "close": 33.0792, "volume": 777889.0}, {"date": "2009-05-20", "close": 32.8823, "volume": 652187.0}, {"date": "2009-05-21", "close": 32.478655, "volume": 779482.0}, {"date": "2009-05-22", "close": 31.612295, "volume": 741729.0}, {"date": "2009-05-25", "close": 31.504, "volume": 1042578.0}, {"date": "2009-05-26", "close": 32.4885, "volume": 684256.0}, {"date": "2009-05-27", "close": 33.128425, "volume": 1019398.0}, {"date": "2009-05-28", "close": 33.345015, "volume": 729467.0}, {"date": "2009-05-29", "close": 34.10308, "volume": 1637571.0}, {"date": "2009-06-01", "close": 35.392775, "volume": 866712.0}, {"date": "2009-06-02", "close": 35.40262, "volume": 1266546.0}, {"date": "2009-06-03", "close": 35.491225, "volume": 623255.0}, {"date": "2009-06-04", "close": 36.081925, "volume": 916432.0}, {"date": "2009-06-05", "close": 36.72185, "volume": 912732.0}, {"date": "2009-06-09", "close": 35.10727, "volume": 922317.0}, {"date": "2009-06-10", "close": 36.64309, "volume": 1471144.0}, {"date": "2009-06-11", "close": 37.05658, "volume": 989389.0}, {"date": "2009-06-12", "close": 36.50526, "volume": 873818.0}, {"date": "2009-06-15", "close": 35.93425, "volume": 1104062.0}, {"date": "2009-06-16", "close": 35.77673, "volume": 943865.0}, {"date": "2009-06-17", "close": 35.18603, "volume": 966505.0}, {"date": "2009-06-18", "close": 35.412465, "volume": 1256875.0}, {"date": "2009-06-19", "close": 34.75285, "volume": 752352.0}, {"date": "2009-06-22", "close": 34.841455, "volume": 1078137.0}, {"date": "2009-06-23", "close": 34.57564, "volume": 935940.0}, {"date": "2009-06-24", "close": 34.75285, "volume": 521815.0}, {"date": "2009-06-25", "close": 35.442, "volume": 620653.0}, {"date": "2009-06-26", "close": 36.101615, "volume": 1675647.0}, {"date": "2009-06-29", "close": 36.34774, "volume": 663082.0}, {"date": "2009-06-30", "close": 36.416655, "volume": 818508.0}, {"date": "2009-07-01", "close": 36.0327, "volume": 821716.0}, {"date": "2009-07-02", "close": 35.442, "volume": 871702.0}, {"date": "2009-07-03", "close": 34.35905, "volume": 1619719.0}, {"date": "2009-07-06", "close": 33.679745, "volume": 885816.0}, {"date": "2009-07-07", "close": 34.034165, "volume": 676228.0}, {"date": "2009-07-08", "close": 33.482845, "volume": 1055828.0}, {"date": "2009-07-09", "close": 33.37455, "volume": 851972.0}, {"date": "2009-07-10", "close": 33.167805, "volume": 389077.0}, {"date": "2009-07-13", "close": 32.25222, "volume": 702848.0}, {"date": "2009-07-14", "close": 33.679745, "volume": 608041.0}, {"date": "2009-07-15", "close": 33.84711, "volume": 562122.0}, {"date": "2009-07-16", "close": 34.152305, "volume": 1033495.0}, {"date": "2009-07-17", "close": 33.98494, "volume": 501627.0}, {"date": "2009-07-20", "close": 34.979285, "volume": 437142.0}, {"date": "2009-07-21", "close": 35.648745, "volume": 689856.0}, {"date": "2009-07-22", "close": 35.75704, "volume": 479150.0}, {"date": "2009-07-23", "close": 35.136805, "volume": 837714.0}, {"date": "2009-07-24", "close": 35.40262, "volume": 732018.0}, {"date": "2009-07-27", "close": 36.2296, "volume": 556101.0}, {"date": "2009-07-28", "close": 36.0327, "volume": 556410.0}, {"date": "2009-07-29", "close": 36.672625, "volume": 793016.0}, {"date": "2009-07-30", "close": 36.99751, "volume": 679675.0}, {"date": "2009-07-31", "close": 36.99751, "volume": 1046047.0}, {"date": "2009-08-03", "close": 36.19022, "volume": 606679.0}, {"date": "2009-08-04", "close": 36.15084, "volume": 1032216.0}, {"date": "2009-08-05", "close": 35.16634, "volume": 898898.0}, {"date": "2009-08-06", "close": 35.12696, "volume": 993541.0}, {"date": "2009-08-07", "close": 34.75285, "volume": 744759.0}, {"date": "2009-08-10", "close": 34.8513, "volume": 776519.0}, {"date": "2009-08-11", "close": 35.02851, "volume": 596655.0}, {"date": "2009-08-12", "close": 34.526415, "volume": 1595826.0}, {"date": "2009-08-13", "close": 35.471535, "volume": 1418545.0}, {"date": "2009-08-14", "close": 35.93425, "volume": 1054325.0}, {"date": "2009-08-17", "close": 34.939905, "volume": 961911.0}, {"date": "2009-08-18", "close": 34.880835, "volume": 660772.0}, {"date": "2009-08-19", "close": 35.56014, "volume": 633799.0}, {"date": "2009-08-20", "close": 34.69378, "volume": 1208369.0}, {"date": "2009-08-21", "close": 33.955405, "volume": 1358717.0}, {"date": "2009-08-24", "close": 33.2761, "volume": 2411120.0}, {"date": "2009-08-25", "close": 33.49269, "volume": 1778758.0}, {"date": "2009-08-26", "close": 34.16215, "volume": 1253571.0}, {"date": "2009-08-27", "close": 33.00044, "volume": 1780906.0}, {"date": "2009-08-28", "close": 33.15796, "volume": 1169770.0}, {"date": "2009-08-31", "close": 32.58695, "volume": 1079756.0}, {"date": "2009-09-01", "close": 32.58695, "volume": 1025058.0}, {"date": "2009-09-02", "close": 31.79935, "volume": 1222415.0}, {"date": "2009-09-03", "close": 31.3071, "volume": 1252363.0}, {"date": "2009-09-04", "close": 30.9133, "volume": 1675123.0}, {"date": "2009-09-07", "close": 31.474465, "volume": 1112883.0}, {"date": "2009-09-08", "close": 31.7009, "volume": 1833028.0}, {"date": "2009-09-09", "close": 31.356325, "volume": 1647887.0}, {"date": "2009-09-10", "close": 31.20865, "volume": 1619801.0}, {"date": "2009-09-11", "close": 32.78385, "volume": 2123873.0}, {"date": "2009-09-14", "close": 32.56726, "volume": 1323196.0}, {"date": "2009-09-15", "close": 32.951215, "volume": 1435831.0}, {"date": "2009-09-16", "close": 34.43781, "volume": 2700833.0}, {"date": "2009-09-17", "close": 34.506725, "volume": 1506840.0}, {"date": "2009-09-18", "close": 34.73316, "volume": 1466207.0}, {"date": "2009-09-21", "close": 34.2606, "volume": 411160.0}, {"date": "2009-09-22", "close": 34.16215, "volume": 621941.0}, {"date": "2009-09-23", "close": 34.35905, "volume": 711386.0}, {"date": "2009-09-24", "close": 34.467345, "volume": 935830.0}, {"date": "2009-09-25", "close": 34.171995, "volume": 1325995.0}, {"date": "2009-09-28", "close": 33.76835, "volume": 801526.0}, {"date": "2009-09-29", "close": 34.211375, "volume": 739424.0}, {"date": "2009-09-30", "close": 34.6544, "volume": 925449.0}, {"date": "2009-10-01", "close": 34.55595, "volume": 637367.0}, {"date": "2009-10-02", "close": 33.660055, "volume": 958567.0}, {"date": "2009-10-05", "close": 33.37455, "volume": 368385.0}, {"date": "2009-10-06", "close": 32.8823, "volume": 557752.0}, {"date": "2009-10-07", "close": 33.76835, "volume": 789478.0}, {"date": "2009-10-08", "close": 34.171995, "volume": 1446903.0}, {"date": "2009-10-09", "close": 34.91037, "volume": 1129727.0}, {"date": "2009-10-12", "close": 34.703625, "volume": 646903.0}, {"date": "2009-10-13", "close": 34.998975, "volume": 789777.0}, {"date": "2009-10-14", "close": 34.87099, "volume": 808527.0}, {"date": "2009-10-15", "close": 35.156495, "volume": 1086409.0}, {"date": "2009-10-16", "close": 35.097425, "volume": 1273716.0}, {"date": "2009-10-19", "close": 34.55595, "volume": 1331402.0}, {"date": "2009-10-20", "close": 34.4575, "volume": 1971394.0}, {"date": "2009-10-21", "close": 34.939905, "volume": 939811.0}, {"date": "2009-10-22", "close": 34.55595, "volume": 785486.0}, {"date": "2009-10-23", "close": 35.097425, "volume": 830931.0}, {"date": "2009-10-26", "close": 35.156495, "volume": 540404.0}, {"date": "2009-10-27", "close": 34.4575, "volume": 1300512.0}, {"date": "2009-10-28", "close": 34.191685, "volume": 606540.0}, {"date": "2009-10-29", "close": 33.15796, "volume": 1258730.0}, {"date": "2009-10-30", "close": 33.37455, "volume": 1283087.0}, {"date": "2009-11-02", "close": 32.80354, "volume": 701603.0}, {"date": "2009-11-03", "close": 32.6854, "volume": 391507.0}, {"date": "2009-11-04", "close": 32.675555, "volume": 733563.0}, {"date": "2009-11-05", "close": 32.31129, "volume": 772784.0}, {"date": "2009-11-06", "close": 32.931525, "volume": 779624.0}, {"date": "2009-11-09", "close": 32.990595, "volume": 759417.0}, {"date": "2009-11-10", "close": 33.49269, "volume": 1068438.0}, {"date": "2009-11-11", "close": 33.423775, "volume": 575695.0}, {"date": "2009-11-12", "close": 33.0792, "volume": 650701.0}, {"date": "2009-11-13", "close": 32.419585, "volume": 1063499.0}, {"date": "2009-11-16", "close": 32.46881, "volume": 810361.0}, {"date": "2009-11-17", "close": 32.39005, "volume": 709251.0}, {"date": "2009-11-18", "close": 32.78385, "volume": 1501865.0}, {"date": "2009-11-19", "close": 32.4885, "volume": 1402397.0}, {"date": "2009-11-20", "close": 32.0947, "volume": 642132.0}, {"date": "2009-11-23", "close": 32.458965, "volume": 536644.0}, {"date": "2009-11-24", "close": 32.104545, "volume": 1008402.0}, {"date": "2009-11-25", "close": 32.40974, "volume": 680236.0}, {"date": "2009-11-26", "close": 32.58695, "volume": 1378575.0}, {"date": "2009-11-27", "close": 32.19315, "volume": 2816876.0}, {"date": "2009-11-30", "close": 32.54757, "volume": 1224848.0}, {"date": "2009-12-01", "close": 32.892145, "volume": 539663.0}, {"date": "2009-12-02", "close": 32.98075, "volume": 1568797.0}, {"date": "2009-12-03", "close": 32.813385, "volume": 652749.0}, {"date": "2009-12-04", "close": 32.58695, "volume": 834121.0}, {"date": "2009-12-07", "close": 33.00044, "volume": 649615.0}, {"date": "2009-12-08", "close": 33.03982, "volume": 526137.0}, {"date": "2009-12-09", "close": 33.029975, "volume": 738633.0}, {"date": "2009-12-10", "close": 32.86261, "volume": 1053662.0}, {"date": "2009-12-11", "close": 33.226875, "volume": 490688.0}, {"date": "2009-12-14", "close": 33.2761, "volume": 711508.0}, {"date": "2009-12-15", "close": 33.522225, "volume": 673573.0}, {"date": "2009-12-16", "close": 33.738815, "volume": 669636.0}, {"date": "2009-12-17", "close": 33.699435, "volume": 1185416.0}, {"date": "2009-12-18", "close": 33.541915, "volume": 955652.0}, {"date": "2009-12-21", "close": 33.817575, "volume": 442351.0}, {"date": "2009-12-22", "close": 34.132615, "volume": 565221.0}, {"date": "2009-12-23", "close": 33.994785, "volume": 331087.0}, {"date": "2009-12-24", "close": 34.211375, "volume": 223835.0}, {"date": "2009-12-29", "close": 34.43781, "volume": 302067.0}, {"date": "2009-12-30", "close": 34.18184, "volume": 211637.0}, {"date": "2009-12-31", "close": 34.39843, "volume": 194051.0}, {"date": "2010-01-04", "close": 34.526415, "volume": 261474.0}, {"date": "2010-01-05", "close": 34.959595, "volume": 445096.0}, {"date": "2010-01-06", "close": 34.703625, "volume": 245307.0}, {"date": "2010-01-07", "close": 34.02432, "volume": 541127.0}, {"date": "2010-01-08", "close": 34.762695, "volume": 395661.0}, {"date": "2010-01-11", "close": 34.329515, "volume": 472061.0}, {"date": "2010-01-12", "close": 34.16215, "volume": 452707.0}, {"date": "2010-01-13", "close": 34.526415, "volume": 489956.0}, {"date": "2010-01-14", "close": 34.270445, "volume": 638849.0}, {"date": "2010-01-15", "close": 34.14246, "volume": 955742.0}, {"date": "2010-01-18", "close": 34.10308, "volume": 632815.0}, {"date": "2010-01-19", "close": 33.90618, "volume": 732335.0}, {"date": "2010-01-20", "close": 34.49688, "volume": 931131.0}, {"date": "2010-01-21", "close": 34.16215, "volume": 741103.0}, {"date": "2010-01-22", "close": 33.246565, "volume": 1411826.0}, {"date": "2010-01-25", "close": 32.951215, "volume": 627770.0}, {"date": "2010-01-27", "close": 33.23672, "volume": 877537.0}, {"date": "2010-01-28", "close": 34.231065, "volume": 1095246.0}, {"date": "2010-01-29", "close": 33.55176, "volume": 1296451.0}, {"date": "2010-02-01", "close": 33.443465, "volume": 626901.0}, {"date": "2010-02-02", "close": 34.02432, "volume": 766713.0}, {"date": "2010-02-03", "close": 34.664245, "volume": 860550.0}, {"date": "2010-02-04", "close": 34.900525, "volume": 1413958.0}, {"date": "2010-02-05", "close": 34.487035, "volume": 1258633.0}, {"date": "2010-02-08", "close": 34.77254, "volume": 750758.0}, {"date": "2010-02-09", "close": 34.605175, "volume": 1090647.0}, {"date": "2010-02-10", "close": 34.664245, "volume": 565120.0}, {"date": "2010-02-11", "close": 35.0482, "volume": 688052.0}, {"date": "2010-02-12", "close": 35.294325, "volume": 981113.0}, {"date": "2010-02-15", "close": 35.294325, "volume": 523009.0}, {"date": "2010-02-16", "close": 34.782385, "volume": 737711.0}, {"date": "2010-02-17", "close": 35.294325, "volume": 1009999.0}, {"date": "2010-02-18", "close": 36.34774, "volume": 1777225.0}, {"date": "2010-02-19", "close": 36.081925, "volume": 1366254.0}, {"date": "2010-02-22", "close": 36.17053, "volume": 748730.0}, {"date": "2010-02-23", "close": 36.121305, "volume": 626021.0}, {"date": "2010-02-24", "close": 36.042545, "volume": 854306.0}, {"date": "2010-02-25", "close": 36.0327, "volume": 757016.0}, {"date": "2010-02-26", "close": 35.89487, "volume": 1422872.0}, {"date": "2010-03-01", "close": 35.34355, "volume": 1215604.0}, {"date": "2010-03-02", "close": 34.91037, "volume": 943776.0}, {"date": "2010-03-03", "close": 35.30417, "volume": 900361.0}, {"date": "2010-03-04", "close": 35.34355, "volume": 628206.0}, {"date": "2010-03-05", "close": 35.353395, "volume": 656638.0}, {"date": "2010-03-08", "close": 36.2296, "volume": 932605.0}, {"date": "2010-03-09", "close": 36.180375, "volume": 831782.0}, {"date": "2010-03-10", "close": 35.530605, "volume": 1014969.0}, {"date": "2010-03-11", "close": 35.06789, "volume": 847067.0}, {"date": "2010-03-12", "close": 35.50107, "volume": 819889.0}, {"date": "2010-03-15", "close": 34.8513, "volume": 949944.0}, {"date": "2010-03-16", "close": 35.392775, "volume": 1065706.0}, {"date": "2010-03-17", "close": 35.81611, "volume": 868299.0}, {"date": "2010-03-18", "close": 36.13115, "volume": 1182626.0}, {"date": "2010-03-19", "close": 35.40262, "volume": 1498856.0}, {"date": "2010-03-22", "close": 34.979285, "volume": 611830.0}, {"date": "2010-03-23", "close": 35.14665, "volume": 747359.0}, {"date": "2010-03-24", "close": 35.373085, "volume": 826345.0}, {"date": "2010-03-25", "close": 34.939905, "volume": 640654.0}, {"date": "2010-03-26", "close": 35.0482, "volume": 813969.0}, {"date": "2010-03-29", "close": 34.73316, "volume": 797542.0}, {"date": "2010-03-30", "close": 34.487035, "volume": 688282.0}, {"date": "2010-03-31", "close": 33.41393, "volume": 2436122.0}, {"date": "2010-04-01", "close": 33.364705, "volume": 1237163.0}, {"date": "2010-04-06", "close": 33.345015, "volume": 1124862.0}, {"date": "2010-04-07", "close": 33.51238, "volume": 597306.0}, {"date": "2010-04-08", "close": 33.837265, "volume": 1234389.0}, {"date": "2010-04-09", "close": 33.541915, "volume": 661123.0}, {"date": "2010-04-12", "close": 33.59114, "volume": 559566.0}, {"date": "2010-04-13", "close": 33.23672, "volume": 761564.0}, {"date": "2010-04-14", "close": 33.345015, "volume": 627149.0}, {"date": "2010-04-15", "close": 33.37455, "volume": 671102.0}, {"date": "2010-04-16", "close": 33.17765, "volume": 773978.0}, {"date": "2010-04-19", "close": 32.96106, "volume": 563300.0}, {"date": "2010-04-20", "close": 32.8823, "volume": 521512.0}, {"date": "2010-04-21", "close": 32.596795, "volume": 1356423.0}, {"date": "2010-04-22", "close": 32.98075, "volume": 909496.0}, {"date": "2010-04-23", "close": 32.98075, "volume": 810502.0}, {"date": "2010-04-27", "close": 32.56726, "volume": 797746.0}, {"date": "2010-04-28", "close": 32.399895, "volume": 852565.0}, {"date": "2010-04-29", "close": 32.518035, "volume": 796414.0}, {"date": "2010-04-30", "close": 32.46881, "volume": 2717527.0}, {"date": "2010-05-03", "close": 32.39005, "volume": 612394.0}, {"date": "2010-05-04", "close": 32.11439, "volume": 479294.0}, {"date": "2010-05-05", "close": 32.13408, "volume": 556334.0}, {"date": "2010-05-06", "close": 31.750125, "volume": 802712.0}, {"date": "2010-05-07", "close": 31.1102, "volume": 954940.0}, {"date": "2010-05-10", "close": 32.05532, "volume": 787320.0}, {"date": "2010-05-11", "close": 31.99625, "volume": 784573.0}, {"date": "2010-05-12", "close": 31.986405, "volume": 537496.0}, {"date": "2010-05-13", "close": 32.616485, "volume": 601363.0}, {"date": "2010-05-14", "close": 32.4885, "volume": 638384.0}, {"date": "2010-05-17", "close": 31.789505, "volume": 826083.0}, {"date": "2010-05-18", "close": 32.19315, "volume": 1123747.0}, {"date": "2010-05-19", "close": 31.46462, "volume": 714364.0}, {"date": "2010-05-20", "close": 31.179115, "volume": 1022835.0}, {"date": "2010-05-21", "close": 31.01175, "volume": 1266075.0}, {"date": "2010-05-24", "close": 30.87392, "volume": 1177926.0}, {"date": "2010-05-25", "close": 30.588415, "volume": 770035.0}, {"date": "2010-05-26", "close": 30.5195, "volume": 973834.0}, {"date": "2010-05-27", "close": 31.01175, "volume": 1316005.0}, {"date": "2010-05-28", "close": 30.647485, "volume": 1885916.0}, {"date": "2010-05-31", "close": 30.430895, "volume": 1055744.0}, {"date": "2010-06-01", "close": 29.90911, "volume": 1105541.0}, {"date": "2010-06-02", "close": 29.741745, "volume": 673473.0}, {"date": "2010-06-03", "close": 30.22415, "volume": 673777.0}, {"date": "2010-06-04", "close": 29.781125, "volume": 1165008.0}, {"date": "2010-06-07", "close": 29.052595, "volume": 959420.0}, {"date": "2010-06-08", "close": 29.603915, "volume": 1017512.0}, {"date": "2010-06-09", "close": 29.79097, "volume": 825012.0}, {"date": "2010-06-10", "close": 29.75159, "volume": 814809.0}, {"date": "2010-06-11", "close": 30.312755, "volume": 762147.0}, {"date": "2010-06-15", "close": 30.02725, "volume": 1121493.0}, {"date": "2010-06-16", "close": 30.5195, "volume": 1467265.0}, {"date": "2010-06-17", "close": 30.253685, "volume": 1063522.0}, {"date": "2010-06-18", "close": 30.1257, "volume": 400691.0}, {"date": "2010-06-21", "close": 30.22415, "volume": 560294.0}, {"date": "2010-06-22", "close": 29.544845, "volume": 831396.0}, {"date": "2010-06-23", "close": 29.229805, "volume": 878611.0}, {"date": "2010-06-24", "close": 29.308565, "volume": 769483.0}, {"date": "2010-06-25", "close": 29.23965, "volume": 1363279.0}, {"date": "2010-06-28", "close": 29.013215, "volume": 488768.0}, {"date": "2010-06-29", "close": 29.02306, "volume": 603414.0}, {"date": "2010-06-30", "close": 28.70802, "volume": 868118.0}, {"date": "2010-07-01", "close": 28.3536, "volume": 764304.0}, {"date": "2010-07-02", "close": 28.363445, "volume": 510034.0}, {"date": "2010-07-05", "close": 28.05825, "volume": 326583.0}, {"date": "2010-07-06", "close": 28.146855, "volume": 548440.0}, {"date": "2010-07-07", "close": 27.90073, "volume": 601503.0}, {"date": "2010-07-08", "close": 28.39298, "volume": 565736.0}, {"date": "2010-07-09", "close": 28.580035, "volume": 526687.0}, {"date": "2010-07-12", "close": 28.41267, "volume": 370671.0}, {"date": "2010-07-13", "close": 28.45205, "volume": 497919.0}, {"date": "2010-07-14", "close": 29.20027, "volume": 650368.0}, {"date": "2010-07-15", "close": 28.86554, "volume": 621864.0}, {"date": "2010-07-16", "close": 28.5505, "volume": 674367.0}, {"date": "2010-07-19", "close": 28.05825, "volume": 588142.0}, {"date": "2010-07-20", "close": 28.1567, "volume": 724821.0}, {"date": "2010-07-21", "close": 28.47174, "volume": 526547.0}, {"date": "2010-07-22", "close": 27.92042, "volume": 865288.0}, {"date": "2010-07-23", "close": 28.264995, "volume": 483865.0}, {"date": "2010-07-26", "close": 28.5505, "volume": 406956.0}, {"date": "2010-07-27", "close": 28.481585, "volume": 527815.0}, {"date": "2010-07-28", "close": 28.5505, "volume": 377431.0}, {"date": "2010-07-29", "close": 28.383135, "volume": 663298.0}, {"date": "2010-07-30", "close": 28.45205, "volume": 1248958.0}, {"date": "2010-08-02", "close": 28.698175, "volume": 564271.0}, {"date": "2010-08-03", "close": 29.269185, "volume": 804402.0}, {"date": "2010-08-04", "close": 29.12151, "volume": 898599.0}, {"date": "2010-08-05", "close": 29.37748, "volume": 1165137.0}, {"date": "2010-08-06", "close": 29.51531, "volume": 461718.0}, {"date": "2010-08-09", "close": 29.79097, "volume": 527859.0}, {"date": "2010-08-10", "close": 29.485775, "volume": 771483.0}, {"date": "2010-08-11", "close": 28.796625, "volume": 1506132.0}, {"date": "2010-08-12", "close": 28.658795, "volume": 1254511.0}, {"date": "2010-08-13", "close": 28.954145, "volume": 708359.0}, {"date": "2010-08-16", "close": 28.66864, "volume": 455256.0}, {"date": "2010-08-17", "close": 29.25934, "volume": 613177.0}, {"date": "2010-08-18", "close": 29.535, "volume": 1041169.0}, {"date": "2010-08-19", "close": 29.43655, "volume": 1210248.0}, {"date": "2010-08-20", "close": 30.017405, "volume": 1331453.0}, {"date": "2010-08-23", "close": 30.02725, "volume": 599713.0}, {"date": "2010-08-24", "close": 29.96818, "volume": 793795.0}, {"date": "2010-08-25", "close": 29.27903, "volume": 1014325.0}, {"date": "2010-08-26", "close": 29.997715, "volume": 1154730.0}, {"date": "2010-08-27", "close": 30.08632, "volume": 1336110.0}, {"date": "2010-08-30", "close": 29.1412, "volume": 1169253.0}, {"date": "2010-08-31", "close": 28.658795, "volume": 1544748.0}, {"date": "2010-09-01", "close": 29.131355, "volume": 1172757.0}, {"date": "2010-09-02", "close": 28.86554, "volume": 846014.0}, {"date": "2010-09-03", "close": 28.90492, "volume": 897686.0}, {"date": "2010-09-06", "close": 29.23965, "volume": 675641.0}, {"date": "2010-09-07", "close": 29.091975, "volume": 897294.0}, {"date": "2010-09-08", "close": 28.90492, "volume": 760829.0}, {"date": "2010-09-09", "close": 29.23965, "volume": 578761.0}, {"date": "2010-09-10", "close": 29.1412, "volume": 562951.0}, {"date": "2010-09-13", "close": 29.83035, "volume": 1027098.0}, {"date": "2010-09-14", "close": 29.83035, "volume": 747192.0}, {"date": "2010-09-15", "close": 29.7319, "volume": 1187713.0}, {"date": "2010-09-16", "close": 29.7319, "volume": 1466405.0}, {"date": "2010-09-17", "close": 30.04694, "volume": 753430.0}, {"date": "2010-09-20", "close": 30.22415, "volume": 977357.0}, {"date": "2010-09-21", "close": 30.38167, "volume": 1364092.0}, {"date": "2010-09-22", "close": 30.9133, "volume": 1425495.0}, {"date": "2010-09-23", "close": 31.494155, "volume": 1370327.0}, {"date": "2010-09-24", "close": 32.202995, "volume": 2262168.0}, {"date": "2010-09-27", "close": 33.266255, "volume": 2902273.0}, {"date": "2010-09-28", "close": 33.00044, "volume": 1520604.0}, {"date": "2010-09-29", "close": 32.64602, "volume": 1204832.0}, {"date": "2010-09-30", "close": 32.065165, "volume": 1083019.0}, {"date": "2010-10-01", "close": 31.77966, "volume": 608302.0}, {"date": "2010-10-04", "close": 32.27191, "volume": 413636.0}, {"date": "2010-10-05", "close": 32.19315, "volume": 1433512.0}, {"date": "2010-10-06", "close": 33.0792, "volume": 1818802.0}, {"date": "2010-10-07", "close": 33.37455, "volume": 1909882.0}, {"date": "2010-10-08", "close": 33.2761, "volume": 1233579.0}, {"date": "2010-10-11", "close": 33.916025, "volume": 1579365.0}, {"date": "2010-10-12", "close": 33.620675, "volume": 1684738.0}, {"date": "2010-10-13", "close": 33.226875, "volume": 1119795.0}, {"date": "2010-10-14", "close": 33.167805, "volume": 762789.0}, {"date": "2010-10-15", "close": 33.226875, "volume": 599059.0}, {"date": "2010-10-18", "close": 33.45331, "volume": 1116167.0}, {"date": "2010-10-19", "close": 33.33517, "volume": 1301665.0}, {"date": "2010-10-20", "close": 33.325325, "volume": 1033943.0}, {"date": "2010-10-21", "close": 33.57145, "volume": 735866.0}, {"date": "2010-10-22", "close": 34.41812, "volume": 970552.0}, {"date": "2010-10-25", "close": 41.102875, "volume": 8449635.0}, {"date": "2010-10-26", "close": 38.070615, "volume": 10228155.0}, {"date": "2010-10-27", "close": 36.72185, "volume": 6383786.0}, {"date": "2010-10-28", "close": 37.27317, "volume": 2359537.0}, {"date": "2010-10-29", "close": 36.52495, "volume": 3209079.0}, {"date": "2010-11-01", "close": 36.987665, "volume": 1121445.0}, {"date": "2010-11-02", "close": 36.83999, "volume": 701929.0}, {"date": "2010-11-03", "close": 37.33224, "volume": 1217687.0}, {"date": "2010-11-04", "close": 36.74154, "volume": 1367760.0}, {"date": "2010-11-05", "close": 36.849835, "volume": 1137977.0}, {"date": "2010-11-08", "close": 36.91875, "volume": 868250.0}, {"date": "2010-11-09", "close": 36.91875, "volume": 958523.0}, {"date": "2010-11-10", "close": 36.52495, "volume": 566334.0}, {"date": "2010-11-11", "close": 36.54464, "volume": 781785.0}, {"date": "2010-11-12", "close": 36.712005, "volume": 827366.0}, {"date": "2010-11-15", "close": 36.52495, "volume": 569123.0}, {"date": "2010-11-16", "close": 36.52495, "volume": 457051.0}, {"date": "2010-11-17", "close": 36.0327, "volume": 488217.0}, {"date": "2010-11-18", "close": 36.52495, "volume": 839614.0}, {"date": "2010-11-19", "close": 36.91875, "volume": 822259.0}, {"date": "2010-11-22", "close": 36.495415, "volume": 701203.0}, {"date": "2010-11-23", "close": 36.60371, "volume": 1225422.0}, {"date": "2010-11-24", "close": 36.74154, "volume": 1079008.0}, {"date": "2010-11-25", "close": 36.967975, "volume": 683106.0}, {"date": "2010-11-26", "close": 37.440535, "volume": 2133541.0}, {"date": "2010-11-29", "close": 37.460225, "volume": 997217.0}, {"date": "2010-11-30", "close": 37.23379, "volume": 851692.0}, {"date": "2010-12-01", "close": 37.223945, "volume": 537881.0}, {"date": "2010-12-02", "close": 37.401155, "volume": 598696.0}, {"date": "2010-12-03", "close": 37.342085, "volume": 283436.0}, {"date": "2010-12-06", "close": 37.31255, "volume": 531564.0}, {"date": "2010-12-07", "close": 37.39131, "volume": 404768.0}, {"date": "2010-12-08", "close": 37.361775, "volume": 783404.0}, {"date": "2010-12-09", "close": 37.39131, "volume": 436701.0}, {"date": "2010-12-10", "close": 37.814645, "volume": 593034.0}, {"date": "2010-12-13", "close": 37.6079, "volume": 317878.0}, {"date": "2010-12-14", "close": 37.90325, "volume": 604827.0}, {"date": "2010-12-15", "close": 37.90325, "volume": 878263.0}, {"date": "2010-12-16", "close": 38.10015, "volume": 1235224.0}, {"date": "2010-12-17", "close": 37.952475, "volume": 854054.0}, {"date": "2010-12-20", "close": 37.6079, "volume": 480157.0}, {"date": "2010-12-21", "close": 37.64728, "volume": 252579.0}, {"date": "2010-12-22", "close": 37.460225, "volume": 449657.0}, {"date": "2010-12-23", "close": 37.411, "volume": 1971923.0}, {"date": "2010-12-24", "close": 36.91875, "volume": 1568207.0}, {"date": "2010-12-29", "close": 37.11565, "volume": 263901.0}, {"date": "2010-12-30", "close": 37.184565, "volume": 209259.0}, {"date": "2010-12-31", "close": 37.09596, "volume": 321854.0}, {"date": "2011-01-04", "close": 37.499605, "volume": 608732.0}, {"date": "2011-01-05", "close": 37.31255, "volume": 483110.0}, {"date": "2011-01-06", "close": 37.263325, "volume": 625656.0}, {"date": "2011-01-07", "close": 37.263325, "volume": 1024569.0}, {"date": "2011-01-10", "close": 37.0172, "volume": 564267.0}, {"date": "2011-01-11", "close": 36.672625, "volume": 741525.0}, {"date": "2011-01-12", "close": 36.2296, "volume": 1177580.0}, {"date": "2011-01-13", "close": 36.28867, "volume": 978578.0}, {"date": "2011-01-14", "close": 36.07208, "volume": 772761.0}, {"date": "2011-01-17", "close": 35.91456, "volume": 1025916.0}, {"date": "2011-01-18", "close": 36.32805, "volume": 464375.0}, {"date": "2011-01-19", "close": 36.72185, "volume": 751875.0}, {"date": "2011-01-20", "close": 37.164875, "volume": 771877.0}, {"date": "2011-01-21", "close": 36.987665, "volume": 588759.0}, {"date": "2011-01-24", "close": 37.204255, "volume": 321651.0}, {"date": "2011-01-25", "close": 37.31255, "volume": 550479.0}, {"date": "2011-01-27", "close": 36.8203, "volume": 1234205.0}, {"date": "2011-01-28", "close": 37.046735, "volume": 1632113.0}, {"date": "2011-01-31", "close": 36.78092, "volume": 375882.0}, {"date": "2011-02-01", "close": 36.64309, "volume": 567692.0}, {"date": "2011-02-02", "close": 36.52495, "volume": 915346.0}, {"date": "2011-02-03", "close": 36.377275, "volume": 387090.0}, {"date": "2011-02-04", "close": 36.4265, "volume": 627104.0}, {"date": "2011-02-07", "close": 36.2296, "volume": 496496.0}, {"date": "2011-02-08", "close": 36.05239, "volume": 510460.0}, {"date": "2011-02-09", "close": 36.13115, "volume": 993856.0}, {"date": "2011-02-10", "close": 37.814645, "volume": 2574646.0}, {"date": "2011-02-11", "close": 37.598055, "volume": 920148.0}, {"date": "2011-02-14", "close": 37.755575, "volume": 975660.0}, {"date": "2011-02-15", "close": 38.3955, "volume": 280019.0}, {"date": "2011-02-16", "close": 38.10015, "volume": 1594008.0}, {"date": "2011-02-17", "close": 38.070615, "volume": 1149580.0}, {"date": "2011-02-18", "close": 38.1986, "volume": 768422.0}, {"date": "2011-02-21", "close": 37.735885, "volume": 785466.0}, {"date": "2011-02-22", "close": 37.35193, "volume": 1138047.0}, {"date": "2011-02-23", "close": 36.91875, "volume": 1036724.0}, {"date": "2011-02-24", "close": 36.54464, "volume": 1135780.0}, {"date": "2011-02-25", "close": 36.574175, "volume": 981139.0}, {"date": "2011-02-28", "close": 35.85549, "volume": 531299.0}, {"date": "2011-03-01", "close": 35.392775, "volume": 845490.0}, {"date": "2011-03-02", "close": 35.12696, "volume": 875145.0}, {"date": "2011-03-03", "close": 35.32386, "volume": 1069622.0}, {"date": "2011-03-04", "close": 36.180375, "volume": 1080814.0}, {"date": "2011-03-07", "close": 35.79642, "volume": 620348.0}, {"date": "2011-03-08", "close": 36.01301, "volume": 434681.0}, {"date": "2011-03-09", "close": 35.79642, "volume": 945759.0}, {"date": "2011-03-10", "close": 35.392775, "volume": 841357.0}, {"date": "2011-03-11", "close": 35.28448, "volume": 505187.0}, {"date": "2011-03-14", "close": 35.22541, "volume": 485959.0}, {"date": "2011-03-15", "close": 34.4575, "volume": 1033857.0}, {"date": "2011-03-16", "close": 34.309825, "volume": 626421.0}, {"date": "2011-03-17", "close": 34.211375, "volume": 950252.0}, {"date": "2011-03-18", "close": 34.28029, "volume": 469560.0}, {"date": "2011-03-21", "close": 33.65021, "volume": 1415894.0}, {"date": "2011-03-22", "close": 33.82742, "volume": 525915.0}, {"date": "2011-03-23", "close": 33.994785, "volume": 577702.0}, {"date": "2011-03-24", "close": 34.073545, "volume": 262852.0}, {"date": "2011-03-25", "close": 34.4575, "volume": 2056330.0}, {"date": "2011-03-28", "close": 34.290135, "volume": 226081.0}, {"date": "2011-03-29", "close": 34.2606, "volume": 284550.0}, {"date": "2011-03-30", "close": 33.96525, "volume": 788257.0}, {"date": "2011-03-31", "close": 33.88649, "volume": 713814.0}, {"date": "2011-04-01", "close": 33.8668, "volume": 535191.0}, {"date": "2011-04-04", "close": 34.309825, "volume": 432908.0}, {"date": "2011-04-05", "close": 33.17765, "volume": 2838435.0}, {"date": "2011-04-06", "close": 33.226875, "volume": 3600371.0}, {"date": "2011-04-07", "close": 32.96106, "volume": 2201440.0}, {"date": "2011-04-08", "close": 32.813385, "volume": 1544061.0}, {"date": "2011-04-11", "close": 33.128425, "volume": 900197.0}, {"date": "2011-04-12", "close": 32.60664, "volume": 1566857.0}, {"date": "2011-04-13", "close": 32.56726, "volume": 1245888.0}, {"date": "2011-04-14", "close": 32.380205, "volume": 1220717.0}, {"date": "2011-04-15", "close": 32.242375, "volume": 820549.0}, {"date": "2011-04-18", "close": 32.478655, "volume": 983134.0}, {"date": "2011-04-19", "close": 31.887955, "volume": 842554.0}, {"date": "2011-04-20", "close": 32.262065, "volume": 575618.0}, {"date": "2011-04-21", "close": 32.616485, "volume": 941993.0}, {"date": "2011-04-27", "close": 32.56726, "volume": 918767.0}, {"date": "2011-04-28", "close": 32.17346, "volume": 795680.0}, {"date": "2011-04-29", "close": 31.60245, "volume": 1533940.0}, {"date": "2011-05-02", "close": 31.54338, "volume": 763988.0}, {"date": "2011-05-03", "close": 31.26772, "volume": 1182771.0}, {"date": "2011-05-04", "close": 31.316945, "volume": 796324.0}, {"date": "2011-05-05", "close": 30.9133, "volume": 1258576.0}, {"date": "2011-05-06", "close": 30.77547, "volume": 627703.0}, {"date": "2011-05-09", "close": 30.7164, "volume": 805768.0}, {"date": "2011-05-10", "close": 30.214305, "volume": 701412.0}, {"date": "2011-05-11", "close": 30.57857, "volume": 842636.0}, {"date": "2011-05-12", "close": 30.67702, "volume": 645777.0}, {"date": "2011-05-13", "close": 30.73609, "volume": 632873.0}, {"date": "2011-05-16", "close": 30.57857, "volume": 450929.0}, {"date": "2011-05-17", "close": 30.9133, "volume": 335877.0}, {"date": "2011-05-18", "close": 31.060975, "volume": 640728.0}, {"date": "2011-05-19", "close": 31.74028, "volume": 839700.0}, {"date": "2011-05-20", "close": 31.504, "volume": 319125.0}, {"date": "2011-05-23", "close": 31.1102, "volume": 602139.0}, {"date": "2011-05-24", "close": 31.159425, "volume": 507734.0}, {"date": "2011-05-25", "close": 31.01175, "volume": 627527.0}, {"date": "2011-05-26", "close": 31.356325, "volume": 1090241.0}, {"date": "2011-05-27", "close": 31.77966, "volume": 1079481.0}, {"date": "2011-05-30", "close": 31.81904, "volume": 465967.0}, {"date": "2011-05-31", "close": 31.83873, "volume": 512073.0}, {"date": "2011-06-01", "close": 31.848575, "volume": 304551.0}, {"date": "2011-06-02", "close": 31.316945, "volume": 620754.0}, {"date": "2011-06-03", "close": 31.01175, "volume": 560199.0}, {"date": "2011-06-06", "close": 30.824695, "volume": 425117.0}, {"date": "2011-06-07", "close": 30.69671, "volume": 638103.0}, {"date": "2011-06-08", "close": 30.568725, "volume": 799692.0}, {"date": "2011-06-09", "close": 30.509655, "volume": 871286.0}, {"date": "2011-06-10", "close": 30.568725, "volume": 456891.0}, {"date": "2011-06-14", "close": 30.194615, "volume": 1156188.0}, {"date": "2011-06-15", "close": 29.85004, "volume": 1272913.0}, {"date": "2011-06-16", "close": 29.485775, "volume": 1987435.0}, {"date": "2011-06-17", "close": 29.63345, "volume": 2734787.0}, {"date": "2011-06-20", "close": 29.29872, "volume": 537374.0}, {"date": "2011-06-21", "close": 29.3381, "volume": 813458.0}, {"date": "2011-06-22", "close": 29.525155, "volume": 2084865.0}, {"date": "2011-06-23", "close": 29.535, "volume": 949025.0}, {"date": "2011-06-24", "close": 29.485775, "volume": 1495818.0}, {"date": "2011-06-27", "close": 29.190425, "volume": 444848.0}, {"date": "2011-06-28", "close": 29.45624, "volume": 619172.0}, {"date": "2011-06-29", "close": 29.643295, "volume": 1145827.0}, {"date": "2011-06-30", "close": 29.978025, "volume": 962562.0}, {"date": "2011-07-01", "close": 29.7319, "volume": 495917.0}, {"date": "2011-07-04", "close": 29.958335, "volume": 578639.0}, {"date": "2011-07-05", "close": 30.20446, "volume": 969721.0}, {"date": "2011-07-06", "close": 30.174925, "volume": 584116.0}, {"date": "2011-07-07", "close": 30.745935, "volume": 998190.0}, {"date": "2011-07-08", "close": 30.627795, "volume": 783371.0}, {"date": "2011-07-11", "close": 30.42105, "volume": 452705.0}, {"date": "2011-07-12", "close": 30.096165, "volume": 1550155.0}, {"date": "2011-07-13", "close": 29.98787, "volume": 566352.0}, {"date": "2011-07-14", "close": 29.7319, "volume": 703232.0}, {"date": "2011-07-15", "close": 30.076475, "volume": 1325456.0}, {"date": "2011-07-18", "close": 30.096165, "volume": 361634.0}, {"date": "2011-07-19", "close": 30.24384, "volume": 582440.0}, {"date": "2011-07-20", "close": 30.3226, "volume": 556383.0}, {"date": "2011-07-21", "close": 30.253685, "volume": 373490.0}, {"date": "2011-07-22", "close": 30.706555, "volume": 806647.0}, {"date": "2011-07-25", "close": 30.391515, "volume": 615024.0}, {"date": "2011-07-26", "close": 30.273375, "volume": 578141.0}, {"date": "2011-07-27", "close": 30.24384, "volume": 707752.0}, {"date": "2011-07-28", "close": 29.525155, "volume": 875651.0}, {"date": "2011-07-29", "close": 29.39717, "volume": 1284708.0}, {"date": "2011-08-01", "close": 29.938645, "volume": 613224.0}, {"date": "2011-08-02", "close": 29.722055, "volume": 468494.0}, {"date": "2011-08-03", "close": 29.131355, "volume": 704831.0}, {"date": "2011-08-04", "close": 28.78678, "volume": 748408.0}, {"date": "2011-08-05", "close": 27.851505, "volume": 1136397.0}, {"date": "2011-08-08", "close": 26.729175, "volume": 1273135.0}, {"date": "2011-08-09", "close": 27.201735, "volume": 1581741.0}, {"date": "2011-08-10", "close": 27.556155, "volume": 1102759.0}, {"date": "2011-08-11", "close": 27.70383, "volume": 740189.0}, {"date": "2011-08-12", "close": 28.45205, "volume": 846318.0}, {"date": "2011-08-15", "close": 29.39717, "volume": 895456.0}, {"date": "2011-08-16", "close": 29.072285, "volume": 719842.0}, {"date": "2011-08-17", "close": 29.04275, "volume": 999882.0}, {"date": "2011-08-18", "close": 28.9443, "volume": 1388700.0}, {"date": "2011-08-19", "close": 28.599725, "volume": 980091.0}, {"date": "2011-08-22", "close": 28.49143, "volume": 1220072.0}, {"date": "2011-08-23", "close": 28.895075, "volume": 1377827.0}, {"date": "2011-08-24", "close": 28.90492, "volume": 1165713.0}, {"date": "2011-08-25", "close": 28.816315, "volume": 1028026.0}, {"date": "2011-08-26", "close": 28.895075, "volume": 1753673.0}, {"date": "2011-08-29", "close": 28.363445, "volume": 764660.0}, {"date": "2011-08-30", "close": 28.19608, "volume": 1037454.0}, {"date": "2011-08-31", "close": 28.57019, "volume": 721108.0}, {"date": "2011-09-01", "close": 28.737555, "volume": 924085.0}, {"date": "2011-09-02", "close": 28.599725, "volume": 536776.0}, {"date": "2011-09-05", "close": 28.11732, "volume": 686622.0}, {"date": "2011-09-06", "close": 27.78259, "volume": 770616.0}, {"date": "2011-09-07", "close": 28.264995, "volume": 804575.0}, {"date": "2011-09-08", "close": 27.831815, "volume": 754244.0}, {"date": "2011-09-09", "close": 28.087785, "volume": 703385.0}, {"date": "2011-09-12", "close": 27.595535, "volume": 699122.0}, {"date": "2011-09-13", "close": 27.9598, "volume": 646786.0}, {"date": "2011-09-14", "close": 28.05825, "volume": 1058434.0}, {"date": "2011-09-15", "close": 28.560345, "volume": 1173642.0}, {"date": "2011-09-16", "close": 29.43655, "volume": 1448100.0}, {"date": "2011-09-19", "close": 29.1412, "volume": 691238.0}, {"date": "2011-09-20", "close": 29.190425, "volume": 722778.0}, {"date": "2011-09-21", "close": 29.367635, "volume": 769458.0}, {"date": "2011-09-22", "close": 29.072285, "volume": 827038.0}, {"date": "2011-09-23", "close": 28.855695, "volume": 1092383.0}, {"date": "2011-09-26", "close": 28.90492, "volume": 934234.0}, {"date": "2011-09-27", "close": 29.25934, "volume": 790286.0}, {"date": "2011-09-28", "close": 29.564535, "volume": 1309889.0}, {"date": "2011-09-29", "close": 29.45624, "volume": 933527.0}, {"date": "2011-09-30", "close": 29.859885, "volume": 1425950.0}, {"date": "2011-10-03", "close": 29.229805, "volume": 566640.0}, {"date": "2011-10-04", "close": 28.9443, "volume": 1053802.0}, {"date": "2011-10-05", "close": 29.091975, "volume": 497704.0}, {"date": "2011-10-06", "close": 29.584225, "volume": 887561.0}, {"date": "2011-10-07", "close": 29.81066, "volume": 1106399.0}, {"date": "2011-10-10", "close": 30.04694, "volume": 615483.0}, {"date": "2011-10-11", "close": 30.253685, "volume": 580695.0}, {"date": "2011-10-12", "close": 30.1257, "volume": 540287.0}, {"date": "2011-10-13", "close": 29.83035, "volume": 1152630.0}, {"date": "2011-10-14", "close": 29.800815, "volume": 450970.0}, {"date": "2011-10-17", "close": 30.00756, "volume": 383415.0}, {"date": "2011-10-18", "close": 29.67283, "volume": 493468.0}, {"date": "2011-10-19", "close": 29.584225, "volume": 465900.0}, {"date": "2011-10-20", "close": 29.682675, "volume": 667281.0}, {"date": "2011-10-21", "close": 29.69252, "volume": 474815.0}, {"date": "2011-10-24", "close": 30.16508, "volume": 726283.0}, {"date": "2011-10-25", "close": 29.71221, "volume": 596470.0}, {"date": "2011-10-26", "close": 29.682675, "volume": 421977.0}, {"date": "2011-10-27", "close": 30.08632, "volume": 437148.0}, {"date": "2011-10-28", "close": 29.98787, "volume": 1170406.0}, {"date": "2011-10-31", "close": 30.22415, "volume": 757852.0}, {"date": "2011-11-01", "close": 30.293065, "volume": 476109.0}, {"date": "2011-11-02", "close": 29.564535, "volume": 815564.0}, {"date": "2011-11-03", "close": 29.623605, "volume": 461417.0}, {"date": "2011-11-04", "close": 29.67283, "volume": 591792.0}, {"date": "2011-11-07", "close": 29.88942, "volume": 647504.0}, {"date": "2011-11-08", "close": 30.26353, "volume": 785857.0}, {"date": "2011-11-09", "close": 30.61795, "volume": 1256446.0}, {"date": "2011-11-10", "close": 29.781125, "volume": 813421.0}, {"date": "2011-11-11", "close": 29.77128, "volume": 498255.0}, {"date": "2011-11-14", "close": 29.682675, "volume": 482901.0}, {"date": "2011-11-15", "close": 29.702365, "volume": 332409.0}, {"date": "2011-11-16", "close": 29.55469, "volume": 650341.0}, {"date": "2011-11-17", "close": 29.564535, "volume": 406987.0}, {"date": "2011-11-18", "close": 29.288875, "volume": 482993.0}, {"date": "2011-11-21", "close": 29.10182, "volume": 442623.0}, {"date": "2011-11-22", "close": 29.04275, "volume": 619417.0}, {"date": "2011-11-23", "close": 28.855695, "volume": 699606.0}, {"date": "2011-11-24", "close": 29.032905, "volume": 851201.0}, {"date": "2011-11-25", "close": 28.9443, "volume": 928099.0}, {"date": "2011-11-28", "close": 29.151045, "volume": 734579.0}, {"date": "2011-11-29", "close": 29.741745, "volume": 921655.0}, {"date": "2011-11-30", "close": 29.800815, "volume": 910910.0}, {"date": "2011-12-01", "close": 30.16508, "volume": 610016.0}, {"date": "2011-12-02", "close": 30.864075, "volume": 822510.0}, {"date": "2011-12-05", "close": 31.139735, "volume": 849682.0}, {"date": "2011-12-06", "close": 30.55888, "volume": 811203.0}, {"date": "2011-12-07", "close": 30.26353, "volume": 693537.0}, {"date": "2011-12-08", "close": 30.115855, "volume": 785717.0}, {"date": "2011-12-09", "close": 30.332445, "volume": 793496.0}, {"date": "2011-12-12", "close": 30.42105, "volume": 571969.0}, {"date": "2011-12-13", "close": 30.22415, "volume": 671799.0}, {"date": "2011-12-14", "close": 30.214305, "volume": 500688.0}, {"date": "2011-12-15", "close": 30.10601, "volume": 764192.0}, {"date": "2011-12-16", "close": 30.174925, "volume": 716115.0}, {"date": "2011-12-19", "close": 29.81066, "volume": 707353.0}, {"date": "2011-12-20", "close": 29.584225, "volume": 529806.0}, {"date": "2011-12-21", "close": 30.06663, "volume": 541874.0}, {"date": "2011-12-22", "close": 30.08632, "volume": 686517.0}, {"date": "2011-12-23", "close": 30.22415, "volume": 1319171.0}, {"date": "2011-12-28", "close": 29.997715, "volume": 254025.0}, {"date": "2011-12-29", "close": 30.076475, "volume": 207810.0}, {"date": "2011-12-30", "close": 30.10601, "volume": 177248.0}, {"date": "2012-01-03", "close": 30.20446, "volume": 169235.0}, {"date": "2012-01-04", "close": 30.63764, "volume": 505527.0}, {"date": "2012-01-05", "close": 30.667175, "volume": 434160.0}, {"date": "2012-01-06", "close": 30.55888, "volume": 391837.0}, {"date": "2012-01-09", "close": 30.312755, "volume": 567078.0}, {"date": "2012-01-10", "close": 30.332445, "volume": 530411.0}, {"date": "2012-01-11", "close": 30.34229, "volume": 333072.0}, {"date": "2012-01-12", "close": 30.1257, "volume": 453158.0}, {"date": "2012-01-13", "close": 30.115855, "volume": 420038.0}, {"date": "2012-01-16", "close": 29.918955, "volume": 494136.0}, {"date": "2012-01-17", "close": 30.18477, "volume": 549971.0}, {"date": "2012-01-18", "close": 30.076475, "volume": 470251.0}, {"date": "2012-01-19", "close": 30.1257, "volume": 516876.0}, {"date": "2012-01-20", "close": 30.273375, "volume": 323061.0}, {"date": "2012-01-23", "close": 30.06663, "volume": 538940.0}, {"date": "2012-01-24", "close": 29.83035, "volume": 687950.0}, {"date": "2012-01-25", "close": 29.98787, "volume": 923580.0}, {"date": "2012-01-27", "close": 30.076475, "volume": 652959.0}, {"date": "2012-01-30", "close": 29.958335, "volume": 706756.0}, {"date": "2012-01-31", "close": 29.525155, "volume": 1066343.0}, {"date": "2012-02-01", "close": 29.21996, "volume": 1053940.0}, {"date": "2012-02-02", "close": 29.535, "volume": 953440.0}, {"date": "2012-02-03", "close": 29.3381, "volume": 904491.0}, {"date": "2012-02-06", "close": 29.859885, "volume": 1114081.0}, {"date": "2012-02-07", "close": 29.83035, "volume": 377609.0}, {"date": "2012-02-08", "close": 29.958335, "volume": 491779.0}, {"date": "2012-02-09", "close": 30.02725, "volume": 376069.0}, {"date": "2012-02-10", "close": 29.938645, "volume": 558880.0}, {"date": "2012-02-13", "close": 30.135545, "volume": 267061.0}, {"date": "2012-02-14", "close": 29.77128, "volume": 505218.0}, {"date": "2012-02-15", "close": 29.859885, "volume": 355300.0}, {"date": "2012-02-16", "close": 29.9288, "volume": 754101.0}, {"date": "2012-02-17", "close": 30.10601, "volume": 650195.0}, {"date": "2012-02-20", "close": 30.38167, "volume": 749436.0}, {"date": "2012-02-21", "close": 31.01175, "volume": 1564273.0}, {"date": "2012-02-22", "close": 31.46462, "volume": 1875521.0}, {"date": "2012-02-23", "close": 31.553225, "volume": 1176576.0}, {"date": "2012-02-24", "close": 31.60245, "volume": 1427269.0}, {"date": "2012-02-27", "close": 30.864075, "volume": 1802534.0}, {"date": "2012-02-28", "close": 30.765625, "volume": 760491.0}, {"date": "2012-02-29", "close": 30.49981, "volume": 963024.0}, {"date": "2012-03-01", "close": 30.38167, "volume": 967499.0}, {"date": "2012-03-02", "close": 30.627795, "volume": 433425.0}, {"date": "2012-03-05", "close": 30.61795, "volume": 395920.0}, {"date": "2012-03-06", "close": 30.371825, "volume": 892270.0}, {"date": "2012-03-07", "close": 30.056785, "volume": 685308.0}, {"date": "2012-03-08", "close": 29.88942, "volume": 693626.0}, {"date": "2012-03-09", "close": 30.16508, "volume": 855738.0}, {"date": "2012-03-12", "close": 29.96818, "volume": 453780.0}, {"date": "2012-03-13", "close": 30.22415, "volume": 531635.0}, {"date": "2012-03-14", "close": 30.59826, "volume": 693219.0}, {"date": "2012-03-15", "close": 30.59826, "volume": 584319.0}, {"date": "2012-03-16", "close": 30.706555, "volume": 628607.0}, {"date": "2012-03-19", "close": 30.883765, "volume": 647169.0}, {"date": "2012-03-20", "close": 30.75578, "volume": 539057.0}, {"date": "2012-03-21", "close": 30.903455, "volume": 743837.0}, {"date": "2012-03-22", "close": 31.1102, "volume": 620744.0}, {"date": "2012-03-23", "close": 30.9133, "volume": 704582.0}, {"date": "2012-03-26", "close": 30.93299, "volume": 557872.0}, {"date": "2012-03-27", "close": 31.22834, "volume": 711789.0}, {"date": "2012-03-28", "close": 31.828885, "volume": 1226623.0}, {"date": "2012-03-29", "close": 32.13408, "volume": 1194475.0}, {"date": "2012-03-30", "close": 32.6854, "volume": 1602146.0}, {"date": "2012-04-02", "close": 32.35067, "volume": 642873.0}, {"date": "2012-04-03", "close": 32.143925, "volume": 843212.0}, {"date": "2012-04-04", "close": 32.143925, "volume": 547365.0}, {"date": "2012-04-05", "close": 31.750125, "volume": 831755.0}, {"date": "2012-04-10", "close": 31.20865, "volume": 792501.0}, {"date": "2012-04-11", "close": 30.844385, "volume": 1039847.0}, {"date": "2012-04-12", "close": 31.395705, "volume": 593357.0}, {"date": "2012-04-13", "close": 31.533535, "volume": 642411.0}, {"date": "2012-04-16", "close": 31.48431, "volume": 308615.0}, {"date": "2012-04-17", "close": 31.504, "volume": 361636.0}, {"date": "2012-04-18", "close": 31.75997, "volume": 378298.0}, {"date": "2012-04-19", "close": 31.868265, "volume": 579441.0}, {"date": "2012-04-20", "close": 31.927335, "volume": 314190.0}, {"date": "2012-04-23", "close": 31.95687, "volume": 165021.0}, {"date": "2012-04-24", "close": 31.691055, "volume": 704335.0}, {"date": "2012-04-26", "close": 31.85842, "volume": 489821.0}, {"date": "2012-04-27", "close": 31.592605, "volume": 1047091.0}, {"date": "2012-04-30", "close": 31.504, "volume": 342112.0}, {"date": "2012-05-01", "close": 31.60245, "volume": 794443.0}, {"date": "2012-05-02", "close": 31.74028, "volume": 753909.0}, {"date": "2012-05-03", "close": 31.001905, "volume": 1577528.0}, {"date": "2012-05-04", "close": 30.824695, "volume": 954260.0}, {"date": "2012-05-07", "close": 30.3226, "volume": 1079751.0}, {"date": "2012-05-08", "close": 30.1257, "volume": 868291.0}, {"date": "2012-05-09", "close": 29.94849, "volume": 772746.0}, {"date": "2012-05-10", "close": 29.879575, "volume": 894653.0}, {"date": "2012-05-11", "close": 29.83035, "volume": 528215.0}, {"date": "2012-05-14", "close": 30.00756, "volume": 468409.0}, {"date": "2012-05-15", "close": 29.9288, "volume": 568423.0}, {"date": "2012-05-16", "close": 29.564535, "volume": 750904.0}, {"date": "2012-05-17", "close": 29.43655, "volume": 712597.0}, {"date": "2012-05-18", "close": 28.737555, "volume": 1035106.0}, {"date": "2012-05-21", "close": 28.895075, "volume": 598509.0}, {"date": "2012-05-22", "close": 29.12151, "volume": 497002.0}, {"date": "2012-05-23", "close": 29.052595, "volume": 862237.0}, {"date": "2012-05-24", "close": 28.96399, "volume": 934892.0}, {"date": "2012-05-25", "close": 28.973835, "volume": 862641.0}, {"date": "2012-05-28", "close": 29.170735, "volume": 366239.0}, {"date": "2012-05-29", "close": 29.387325, "volume": 535608.0}, {"date": "2012-05-30", "close": 29.446395, "volume": 552416.0}, {"date": "2012-05-31", "close": 29.00337, "volume": 920380.0}, {"date": "2012-06-01", "close": 28.934455, "volume": 304740.0}, {"date": "2012-06-04", "close": 28.402825, "volume": 568901.0}, {"date": "2012-06-05", "close": 28.70802, "volume": 486971.0}, {"date": "2012-06-06", "close": 28.993525, "volume": 349393.0}, {"date": "2012-06-07", "close": 29.3381, "volume": 578417.0}, {"date": "2012-06-08", "close": 29.08213, "volume": 465168.0}, {"date": "2012-06-12", "close": 29.288875, "volume": 601262.0}, {"date": "2012-06-13", "close": 29.00337, "volume": 322083.0}, {"date": "2012-06-14", "close": 28.88523, "volume": 406532.0}, {"date": "2012-06-15", "close": 28.914765, "volume": 367874.0}, {"date": "2012-06-18", "close": 29.091975, "volume": 440078.0}, {"date": "2012-06-19", "close": 28.993525, "volume": 376600.0}, {"date": "2012-06-20", "close": 29.091975, "volume": 692585.0}, {"date": "2012-06-21", "close": 28.96399, "volume": 1040066.0}, {"date": "2012-06-22", "close": 28.698175, "volume": 458122.0}, {"date": "2012-06-25", "close": 28.62926, "volume": 560810.0}, {"date": "2012-06-26", "close": 28.560345, "volume": 285334.0}, {"date": "2012-06-27", "close": 28.796625, "volume": 623056.0}, {"date": "2012-06-28", "close": 28.855695, "volume": 505225.0}, {"date": "2012-06-29", "close": 29.35779, "volume": 1335205.0}, {"date": "2012-07-02", "close": 29.75159, "volume": 843626.0}, {"date": "2012-07-03", "close": 29.81066, "volume": 937082.0}, {"date": "2012-07-04", "close": 29.94849, "volume": 695394.0}, {"date": "2012-07-05", "close": 29.879575, "volume": 396238.0}, {"date": "2012-07-06", "close": 29.879575, "volume": 376998.0}, {"date": "2012-07-09", "close": 29.761435, "volume": 280783.0}, {"date": "2012-07-10", "close": 29.63345, "volume": 652630.0}, {"date": "2012-07-11", "close": 29.722055, "volume": 272603.0}, {"date": "2012-07-12", "close": 29.65314, "volume": 496753.0}, {"date": "2012-07-13", "close": 29.65314, "volume": 625513.0}, {"date": "2012-07-16", "close": 29.879575, "volume": 363613.0}, {"date": "2012-07-17", "close": 30.076475, "volume": 445145.0}, {"date": "2012-07-18", "close": 30.1257, "volume": 674187.0}, {"date": "2012-07-19", "close": 30.34229, "volume": 1026695.0}, {"date": "2012-07-20", "close": 30.34229, "volume": 777744.0}, {"date": "2012-07-23", "close": 30.10601, "volume": 716037.0}, {"date": "2012-07-24", "close": 30.04694, "volume": 678274.0}, {"date": "2012-07-25", "close": 29.938645, "volume": 617700.0}, {"date": "2012-07-26", "close": 30.42105, "volume": 840635.0}, {"date": "2012-07-27", "close": 30.706555, "volume": 984588.0}, {"date": "2012-07-30", "close": 30.7164, "volume": 449093.0}, {"date": "2012-07-31", "close": 30.73609, "volume": 642383.0}, {"date": "2012-08-01", "close": 30.81485, "volume": 957227.0}, {"date": "2012-08-02", "close": 30.89361, "volume": 473120.0}, {"date": "2012-08-03", "close": 30.942835, "volume": 403963.0}, {"date": "2012-08-06", "close": 31.021595, "volume": 300783.0}, {"date": "2012-08-07", "close": 31.14958, "volume": 460315.0}, {"date": "2012-08-08", "close": 31.14958, "volume": 479357.0}, {"date": "2012-08-09", "close": 31.041285, "volume": 684151.0}, {"date": "2012-08-10", "close": 30.942835, "volume": 485718.0}, {"date": "2012-08-13", "close": 30.9133, "volume": 260462.0}, {"date": "2012-08-14", "close": 30.844385, "volume": 504713.0}, {"date": "2012-08-15", "close": 30.923145, "volume": 590810.0}, {"date": "2012-08-16", "close": 30.81485, "volume": 938317.0}, {"date": "2012-08-17", "close": 30.293065, "volume": 1126297.0}, {"date": "2012-08-20", "close": 30.28322, "volume": 727923.0}, {"date": "2012-08-21", "close": 30.81485, "volume": 868167.0}, {"date": "2012-08-22", "close": 31.021595, "volume": 1021375.0}, {"date": "2012-08-23", "close": 30.93299, "volume": 507623.0}, {"date": "2012-08-24", "close": 30.824695, "volume": 725736.0}, {"date": "2012-08-27", "close": 29.643295, "volume": 1382512.0}, {"date": "2012-08-28", "close": 29.9288, "volume": 583306.0}, {"date": "2012-08-29", "close": 29.997715, "volume": 982574.0}, {"date": "2012-08-30", "close": 30.017405, "volume": 660524.0}, {"date": "2012-08-31", "close": 29.98787, "volume": 843642.0}, {"date": "2012-09-03", "close": 30.28322, "volume": 503352.0}, {"date": "2012-09-04", "close": 30.02725, "volume": 889525.0}, {"date": "2012-09-05", "close": 29.90911, "volume": 364432.0}, {"date": "2012-09-06", "close": 29.899265, "volume": 855667.0}, {"date": "2012-09-07", "close": 30.10601, "volume": 610093.0}, {"date": "2012-09-10", "close": 29.79097, "volume": 626632.0}, {"date": "2012-09-11", "close": 29.9288, "volume": 350642.0}, {"date": "2012-09-12", "close": 30.115855, "volume": 621094.0}, {"date": "2012-09-13", "close": 29.820505, "volume": 792408.0}, {"date": "2012-09-14", "close": 30.16508, "volume": 1705898.0}, {"date": "2012-09-17", "close": 30.02725, "volume": 338361.0}, {"date": "2012-09-18", "close": 29.77128, "volume": 507899.0}, {"date": "2012-09-19", "close": 29.88942, "volume": 743966.0}, {"date": "2012-09-20", "close": 29.75159, "volume": 808552.0}, {"date": "2012-09-21", "close": 29.958335, "volume": 581908.0}, {"date": "2012-09-24", "close": 29.83035, "volume": 423937.0}, {"date": "2012-09-25", "close": 29.75159, "volume": 334001.0}, {"date": "2012-09-26", "close": 29.387325, "volume": 1041794.0}, {"date": "2012-09-27", "close": 29.407015, "volume": 697611.0}, {"date": "2012-09-28", "close": 29.111665, "volume": 724103.0}, {"date": "2012-10-01", "close": 29.210115, "volume": 305619.0}, {"date": "2012-10-02", "close": 29.485775, "volume": 626934.0}, {"date": "2012-10-03", "close": 29.347945, "volume": 521632.0}, {"date": "2012-10-04", "close": 29.623605, "volume": 430832.0}, {"date": "2012-10-05", "close": 29.39717, "volume": 803232.0}, {"date": "2012-10-08", "close": 29.3381, "volume": 636403.0}, {"date": "2012-10-09", "close": 29.49562, "volume": 560769.0}, {"date": "2012-10-10", "close": 29.347945, "volume": 780087.0}, {"date": "2012-10-11", "close": 29.328255, "volume": 402346.0}, {"date": "2012-10-12", "close": 29.505465, "volume": 1017818.0}, {"date": "2012-10-15", "close": 29.485775, "volume": 574362.0}, {"date": "2012-10-16", "close": 29.39717, "volume": 360409.0}, {"date": "2012-10-17", "close": 29.603915, "volume": 487340.0}, {"date": "2012-10-18", "close": 29.800815, "volume": 620684.0}, {"date": "2012-10-19", "close": 29.879575, "volume": 516067.0}, {"date": "2012-10-22", "close": 29.662985, "volume": 521275.0}, {"date": "2012-10-23", "close": 29.584225, "volume": 434887.0}, {"date": "2012-10-24", "close": 29.269185, "volume": 601647.0}, {"date": "2012-10-25", "close": 29.3381, "volume": 319846.0}, {"date": "2012-10-26", "close": 29.25934, "volume": 727085.0}, {"date": "2012-10-29", "close": 29.210115, "volume": 424059.0}, {"date": "2012-10-30", "close": 29.269185, "volume": 304965.0}, {"date": "2012-10-31", "close": 29.23965, "volume": 704956.0}, {"date": "2012-11-01", "close": 28.895075, "volume": 610634.0}, {"date": "2012-11-02", "close": 28.9443, "volume": 553151.0}, {"date": "2012-11-05", "close": 29.00337, "volume": 511953.0}, {"date": "2012-11-06", "close": 28.954145, "volume": 496964.0}, {"date": "2012-11-07", "close": 29.08213, "volume": 574705.0}, {"date": "2012-11-08", "close": 28.914765, "volume": 687647.0}, {"date": "2012-11-09", "close": 28.86554, "volume": 755050.0}, {"date": "2012-11-12", "close": 28.84585, "volume": 430944.0}, {"date": "2012-11-13", "close": 28.64895, "volume": 691601.0}, {"date": "2012-11-14", "close": 28.619415, "volume": 466512.0}, {"date": "2012-11-15", "close": 28.51112, "volume": 606346.0}, {"date": "2012-11-16", "close": 28.47174, "volume": 646429.0}, {"date": "2012-11-19", "close": 28.47174, "volume": 382543.0}, {"date": "2012-11-20", "close": 28.658795, "volume": 428256.0}, {"date": "2012-11-21", "close": 28.599725, "volume": 495089.0}, {"date": "2012-11-22", "close": 28.70802, "volume": 543398.0}, {"date": "2012-11-23", "close": 28.836005, "volume": 246637.0}, {"date": "2012-11-26", "close": 29.06244, "volume": 267705.0}, {"date": "2012-11-27", "close": 28.993525, "volume": 598501.0}, {"date": "2012-11-28", "close": 28.816315, "volume": 576248.0}, {"date": "2012-11-29", "close": 28.76709, "volume": 658278.0}, {"date": "2012-11-30", "close": 28.98368, "volume": 1028003.0}, {"date": "2012-12-03", "close": 29.367635, "volume": 844761.0}, {"date": "2012-12-04", "close": 29.27903, "volume": 675511.0}, {"date": "2012-12-05", "close": 29.41686, "volume": 590866.0}, {"date": "2012-12-06", "close": 29.466085, "volume": 748501.0}, {"date": "2012-12-07", "close": 29.65314, "volume": 495022.0}, {"date": "2012-12-10", "close": 29.978025, "volume": 623235.0}, {"date": "2012-12-11", "close": 30.115855, "volume": 428436.0}, {"date": "2012-12-12", "close": 30.194615, "volume": 511411.0}, {"date": "2012-12-13", "close": 29.94849, "volume": 882052.0}, {"date": "2012-12-14", "close": 29.918955, "volume": 523161.0}, {"date": "2012-12-17", "close": 29.918955, "volume": 257027.0}, {"date": "2012-12-18", "close": 30.14539, "volume": 502824.0}, {"date": "2012-12-19", "close": 30.430895, "volume": 452940.0}, {"date": "2012-12-20", "close": 30.667175, "volume": 1212091.0}, {"date": "2012-12-21", "close": 30.726245, "volume": 818944.0}, {"date": "2012-12-24", "close": 30.667175, "volume": 86199.0}, {"date": "2012-12-27", "close": 30.83454, "volume": 180667.0}, {"date": "2012-12-28", "close": 30.9133, "volume": 167731.0}, {"date": "2012-12-31", "close": 30.726245, "volume": 160081.0}, {"date": "2013-01-02", "close": 31.16927, "volume": 350798.0}, {"date": "2013-01-03", "close": 31.474465, "volume": 330959.0}, {"date": "2013-01-04", "close": 31.48431, "volume": 523023.0}, {"date": "2013-01-07", "close": 31.789505, "volume": 895909.0}, {"date": "2013-01-08", "close": 31.494155, "volume": 863579.0}, {"date": "2013-01-09", "close": 31.789505, "volume": 355909.0}, {"date": "2013-01-10", "close": 31.83873, "volume": 354189.0}, {"date": "2013-01-11", "close": 31.947025, "volume": 318540.0}, {"date": "2013-01-14", "close": 32.045475, "volume": 439098.0}, {"date": "2013-01-15", "close": 32.23253, "volume": 608094.0}, {"date": "2013-01-16", "close": 32.56726, "volume": 870738.0}, {"date": "2013-01-17", "close": 32.813385, "volume": 631907.0}, {"date": "2013-01-18", "close": 32.774005, "volume": 360403.0}, {"date": "2013-01-21", "close": 32.90199, "volume": 897047.0}, {"date": "2013-01-22", "close": 32.714935, "volume": 493228.0}, {"date": "2013-01-23", "close": 32.8823, "volume": 568332.0}, {"date": "2013-01-24", "close": 32.90199, "volume": 693103.0}, {"date": "2013-01-25", "close": 33.266255, "volume": 674645.0}, {"date": "2013-01-29", "close": 34.447655, "volume": 1017530.0}, {"date": "2013-01-30", "close": 34.053855, "volume": 922451.0}, {"date": "2013-01-31", "close": 34.4575, "volume": 703253.0}, {"date": "2013-02-01", "close": 35.392775, "volume": 731471.0}, {"date": "2013-02-04", "close": 34.73316, "volume": 482632.0}, {"date": "2013-02-05", "close": 34.75285, "volume": 787771.0}, {"date": "2013-02-06", "close": 35.75704, "volume": 1002925.0}, {"date": "2013-02-07", "close": 35.176185, "volume": 739345.0}, {"date": "2013-02-08", "close": 35.392775, "volume": 367525.0}, {"date": "2013-02-11", "close": 35.32386, "volume": 868944.0}, {"date": "2013-02-12", "close": 35.10727, "volume": 551006.0}, {"date": "2013-02-13", "close": 35.294325, "volume": 428245.0}, {"date": "2013-02-14", "close": 35.688125, "volume": 846116.0}, {"date": "2013-02-15", "close": 34.998975, "volume": 1062603.0}, {"date": "2013-02-18", "close": 35.57983, "volume": 522638.0}, {"date": "2013-02-19", "close": 35.609365, "volume": 657678.0}, {"date": "2013-02-20", "close": 36.44619, "volume": 961612.0}, {"date": "2013-02-21", "close": 35.20572, "volume": 836195.0}, {"date": "2013-02-22", "close": 35.629055, "volume": 1519354.0}, {"date": "2013-02-25", "close": 35.61921, "volume": 355066.0}, {"date": "2013-02-26", "close": 35.215565, "volume": 567734.0}, {"date": "2013-02-27", "close": 35.40262, "volume": 283932.0}, {"date": "2013-02-28", "close": 35.885025, "volume": 960917.0}, {"date": "2013-03-01", "close": 35.99332, "volume": 1199696.0}, {"date": "2013-03-04", "close": 34.55595, "volume": 2519734.0}, {"date": "2013-03-05", "close": 34.8513, "volume": 902803.0}, {"date": "2013-03-06", "close": 35.34355, "volume": 815527.0}, {"date": "2013-03-07", "close": 35.28448, "volume": 594293.0}, {"date": "2013-03-08", "close": 35.412465, "volume": 605726.0}, {"date": "2013-03-11", "close": 35.904715, "volume": 687876.0}, {"date": "2013-03-12", "close": 35.77673, "volume": 448972.0}, {"date": "2013-03-13", "close": 35.589675, "volume": 613292.0}, {"date": "2013-03-14", "close": 35.26479, "volume": 1038396.0}, {"date": "2013-03-15", "close": 35.8358, "volume": 646819.0}, {"date": "2013-03-18", "close": 35.215565, "volume": 389964.0}, {"date": "2013-03-19", "close": 34.861145, "volume": 501556.0}, {"date": "2013-03-20", "close": 35.00882, "volume": 709454.0}, {"date": "2013-03-21", "close": 34.880835, "volume": 723573.0}, {"date": "2013-03-22", "close": 34.861145, "volume": 553186.0}, {"date": "2013-03-25", "close": 35.136805, "volume": 384440.0}, {"date": "2013-03-26", "close": 34.959595, "volume": 499584.0}, {"date": "2013-03-27", "close": 35.432155, "volume": 507628.0}, {"date": "2013-03-28", "close": 35.629055, "volume": 987349.0}, {"date": "2013-04-02", "close": 35.629055, "volume": 619714.0}, {"date": "2013-04-03", "close": 35.91456, "volume": 774619.0}, {"date": "2013-04-04", "close": 35.668435, "volume": 439893.0}, {"date": "2013-04-05", "close": 35.46169, "volume": 1080324.0}, {"date": "2013-04-08", "close": 35.56014, "volume": 600923.0}, {"date": "2013-04-09", "close": 35.885025, "volume": 902282.0}, {"date": "2013-04-10", "close": 35.87518, "volume": 778234.0}, {"date": "2013-04-11", "close": 36.05239, "volume": 709058.0}, {"date": "2013-04-12", "close": 36.219755, "volume": 700041.0}, {"date": "2013-04-15", "close": 36.239445, "volume": 575970.0}, {"date": "2013-04-16", "close": 36.180375, "volume": 705268.0}, {"date": "2013-04-17", "close": 36.593865, "volume": 707677.0}, {"date": "2013-04-18", "close": 36.160685, "volume": 751946.0}, {"date": "2013-04-19", "close": 35.609365, "volume": 762446.0}, {"date": "2013-04-22", "close": 36.239445, "volume": 779439.0}, {"date": "2013-04-23", "close": 36.34774, "volume": 452021.0}, {"date": "2013-04-24", "close": 36.70216, "volume": 861071.0}, {"date": "2013-04-26", "close": 36.52495, "volume": 622657.0}, {"date": "2013-04-29", "close": 36.593865, "volume": 412051.0}, {"date": "2013-04-30", "close": 37.027045, "volume": 943538.0}, {"date": "2013-05-01", "close": 37.184565, "volume": 467363.0}, {"date": "2013-05-02", "close": 37.09596, "volume": 483907.0}, {"date": "2013-05-03", "close": 37.25348, "volume": 723934.0}, {"date": "2013-05-06", "close": 37.0172, "volume": 542772.0}, {"date": "2013-05-07", "close": 37.243635, "volume": 641040.0}, {"date": "2013-05-08", "close": 37.56852, "volume": 664338.0}, {"date": "2013-05-09", "close": 37.82449, "volume": 602793.0}, {"date": "2013-05-10", "close": 38.090305, "volume": 541508.0}, {"date": "2013-05-13", "close": 38.43488, "volume": 474168.0}, {"date": "2013-05-14", "close": 38.5924, "volume": 406903.0}, {"date": "2013-05-15", "close": 38.720385, "volume": 444493.0}, {"date": "2013-05-16", "close": 38.49395, "volume": 700044.0}, {"date": "2013-05-17", "close": 38.74992, "volume": 566489.0}, {"date": "2013-05-20", "close": 39.08465, "volume": 293421.0}, {"date": "2013-05-21", "close": 38.956665, "volume": 467547.0}, {"date": "2013-05-22", "close": 39.153565, "volume": 635515.0}, {"date": "2013-05-23", "close": 38.15922, "volume": 822327.0}, {"date": "2013-05-24", "close": 37.479915, "volume": 809925.0}, {"date": "2013-05-27", "close": 37.460225, "volume": 541899.0}, {"date": "2013-05-28", "close": 37.657125, "volume": 463959.0}, {"date": "2013-05-29", "close": 37.33224, "volume": 429190.0}, {"date": "2013-05-30", "close": 36.908905, "volume": 498748.0}, {"date": "2013-05-31", "close": 36.8203, "volume": 1264958.0}, {"date": "2013-06-03", "close": 36.34774, "volume": 968236.0}, {"date": "2013-06-04", "close": 36.2296, "volume": 574716.0}, {"date": "2013-06-05", "close": 35.87518, "volume": 541692.0}, {"date": "2013-06-06", "close": 35.57983, "volume": 865584.0}, {"date": "2013-06-07", "close": 35.28448, "volume": 655187.0}, {"date": "2013-06-14", "close": 33.15, "volume": 2512135.0}, {"date": "2013-06-17", "close": 33.66, "volume": 1794194.0}, {"date": "2013-06-18", "close": 33.6, "volume": 1156675.0}, {"date": "2013-06-19", "close": 33.5, "volume": 1007418.0}, {"date": "2013-06-20", "close": 33.0, "volume": 1196144.0}, {"date": "2013-06-21", "close": 33.1, "volume": 1022086.0}, {"date": "2013-06-24", "close": 32.63, "volume": 656196.0}, {"date": "2013-06-25", "close": 32.21, "volume": 1196772.0}, {"date": "2013-06-26", "close": 32.7, "volume": 835126.0}, {"date": "2013-06-27", "close": 33.03, "volume": 809515.0}, {"date": "2013-06-28", "close": 33.07, "volume": 1081292.0}, {"date": "2013-07-01", "close": 33.27, "volume": 800189.0}, {"date": "2013-07-02", "close": 34.15, "volume": 1031014.0}, {"date": "2013-07-03", "close": 33.72, "volume": 1102205.0}, {"date": "2013-07-04", "close": 34.15, "volume": 557568.0}, {"date": "2013-07-05", "close": 34.11, "volume": 536290.0}, {"date": "2013-07-08", "close": 34.08, "volume": 507293.0}, {"date": "2013-07-09", "close": 34.4, "volume": 640394.0}, {"date": "2013-07-10", "close": 34.36, "volume": 683332.0}, {"date": "2013-07-11", "close": 34.84, "volume": 1115121.0}, {"date": "2013-07-12", "close": 34.8, "volume": 673441.0}, {"date": "2013-07-15", "close": 35.16, "volume": 585144.0}, {"date": "2013-07-16", "close": 35.0, "volume": 287298.0}, {"date": "2013-07-17", "close": 34.76, "volume": 450126.0}, {"date": "2013-07-18", "close": 34.76, "volume": 498257.0}, {"date": "2013-07-19", "close": 34.8, "volume": 724068.0}, {"date": "2013-07-22", "close": 34.76, "volume": 531822.0}, {"date": "2013-07-23", "close": 34.76, "volume": 606122.0}, {"date": "2013-07-24", "close": 34.79, "volume": 396854.0}, {"date": "2013-07-25", "close": 34.76, "volume": 513493.0}, {"date": "2013-07-26", "close": 34.6, "volume": 617645.0}, {"date": "2013-07-29", "close": 34.5, "volume": 426139.0}, {"date": "2013-07-30", "close": 34.57, "volume": 519871.0}, {"date": "2013-07-31", "close": 34.7, "volume": 560862.0}, {"date": "2013-08-01", "close": 34.59, "volume": 441220.0}, {"date": "2013-08-02", "close": 35.03, "volume": 909087.0}, {"date": "2013-08-05", "close": 34.91, "volume": 326101.0}, {"date": "2013-08-06", "close": 35.7, "volume": 1367524.0}, {"date": "2013-08-07", "close": 35.04, "volume": 678201.0}, {"date": "2013-08-08", "close": 35.76, "volume": 957142.0}, {"date": "2013-08-09", "close": 35.25, "volume": 519146.0}, {"date": "2013-08-12", "close": 35.05, "volume": 509311.0}, {"date": "2013-08-13", "close": 35.3, "volume": 757189.0}, {"date": "2013-08-14", "close": 35.81, "volume": 685275.0}, {"date": "2013-08-15", "close": 36.09, "volume": 959942.0}, {"date": "2013-08-16", "close": 35.7, "volume": 413827.0}, {"date": "2013-08-19", "close": 35.85, "volume": 338176.0}, {"date": "2013-08-20", "close": 35.6, "volume": 358318.0}, {"date": "2013-08-21", "close": 35.62, "volume": 366246.0}, {"date": "2013-08-22", "close": 35.12, "volume": 554265.0}, {"date": "2013-08-23", "close": 35.55, "volume": 516082.0}, {"date": "2013-08-26", "close": 35.5, "volume": 384509.0}, {"date": "2013-08-27", "close": 35.4, "volume": 335568.0}, {"date": "2013-08-28", "close": 35.3, "volume": 567167.0}, {"date": "2013-08-29", "close": 35.32, "volume": 614338.0}, {"date": "2013-08-30", "close": 35.45, "volume": 1107560.0}, {"date": "2013-09-02", "close": 35.17, "volume": 484144.0}, {"date": "2013-09-03", "close": 34.69, "volume": 493356.0}, {"date": "2013-09-04", "close": 34.5, "volume": 475778.0}, {"date": "2013-09-05", "close": 34.45, "volume": 530270.0}, {"date": "2013-09-06", "close": 34.49, "volume": 523828.0}, {"date": "2013-09-09", "close": 34.69, "volume": 456282.0}, {"date": "2013-09-10", "close": 34.63, "volume": 309019.0}, {"date": "2013-09-11", "close": 35.02, "volume": 664566.0}, {"date": "2013-09-12", "close": 35.35, "volume": 713243.0}, {"date": "2013-09-13", "close": 34.85, "volume": 686723.0}, {"date": "2013-09-16", "close": 35.42, "volume": 460638.0}, {"date": "2013-09-17", "close": 35.5, "volume": 693068.0}, {"date": "2013-09-18", "close": 35.13, "volume": 582333.0}, {"date": "2013-09-19", "close": 35.26, "volume": 759088.0}, {"date": "2013-09-20", "close": 35.33, "volume": 764884.0}, {"date": "2013-09-23", "close": 34.9, "volume": 401107.0}, {"date": "2013-09-24", "close": 34.78, "volume": 382534.0}, {"date": "2013-09-25", "close": 34.7, "volume": 414806.0}, {"date": "2013-09-26", "close": 34.58, "volume": 304725.0}, {"date": "2013-09-27", "close": 34.76, "volume": 721341.0}, {"date": "2013-09-30", "close": 34.53, "volume": 536339.0}, {"date": "2013-10-01", "close": 34.56, "volume": 340991.0}, {"date": "2013-10-02", "close": 34.28, "volume": 537727.0}, {"date": "2013-10-03", "close": 34.45, "volume": 323604.0}, {"date": "2013-10-04", "close": 34.45, "volume": 435117.0}, {"date": "2013-10-07", "close": 34.16, "volume": 382262.0}, {"date": "2013-10-08", "close": 34.2, "volume": 763939.0}, {"date": "2013-10-09", "close": 34.37, "volume": 344530.0}, {"date": "2013-10-10", "close": 34.42, "volume": 368271.0}, {"date": "2013-10-11", "close": 34.78, "volume": 363256.0}, {"date": "2013-10-14", "close": 34.68, "volume": 380693.0}, {"date": "2013-10-15", "close": 34.71, "volume": 399697.0}, {"date": "2013-10-16", "close": 34.83, "volume": 513368.0}, {"date": "2013-10-17", "close": 35.09, "volume": 548304.0}, {"date": "2013-10-18", "close": 35.03, "volume": 508413.0}, {"date": "2013-10-21", "close": 35.6, "volume": 431247.0}, {"date": "2013-10-22", "close": 35.79, "volume": 381767.0}, {"date": "2013-10-23", "close": 35.5, "volume": 814593.0}, {"date": "2013-10-24", "close": 35.8, "volume": 423263.0}, {"date": "2013-10-25", "close": 36.51, "volume": 844302.0}, {"date": "2013-10-28", "close": 36.42, "volume": 1177339.0}, {"date": "2013-10-29", "close": 36.4, "volume": 607552.0}, {"date": "2013-10-30", "close": 36.4, "volume": 515402.0}, {"date": "2013-10-31", "close": 36.69, "volume": 512326.0}, {"date": "2013-11-01", "close": 36.77, "volume": 378455.0}, {"date": "2013-11-04", "close": 36.44, "volume": 307495.0}, {"date": "2013-11-05", "close": 36.5, "volume": 274889.0}, {"date": "2013-11-06", "close": 36.36, "volume": 512878.0}, {"date": "2013-11-07", "close": 36.66, "volume": 639145.0}, {"date": "2013-11-08", "close": 36.74, "volume": 411942.0}, {"date": "2013-11-11", "close": 37.01, "volume": 400551.0}, {"date": "2013-11-12", "close": 37.17, "volume": 451428.0}, {"date": "2013-11-13", "close": 36.8, "volume": 702382.0}, {"date": "2013-11-14", "close": 36.96, "volume": 519345.0}, {"date": "2013-11-15", "close": 37.38, "volume": 542640.0}, {"date": "2013-11-18", "close": 37.31, "volume": 376517.0}, {"date": "2013-11-19", "close": 37.09, "volume": 468505.0}, {"date": "2013-11-20", "close": 37.0, "volume": 578797.0}, {"date": "2013-11-21", "close": 36.84, "volume": 652673.0}, {"date": "2013-11-22", "close": 37.09, "volume": 450175.0}, {"date": "2013-11-25", "close": 37.85, "volume": 685799.0}, {"date": "2013-11-26", "close": 37.65, "volume": 993247.0}, {"date": "2013-11-27", "close": 37.39, "volume": 378723.0}, {"date": "2013-11-28", "close": 37.1, "volume": 470098.0}, {"date": "2013-11-29", "close": 37.1, "volume": 661662.0}, {"date": "2013-12-02", "close": 36.83, "volume": 493347.0}, {"date": "2013-12-03", "close": 36.95, "volume": 385364.0}, {"date": "2013-12-04", "close": 36.85, "volume": 674031.0}, {"date": "2013-12-05", "close": 36.05, "volume": 745967.0}, {"date": "2013-12-06", "close": 36.25, "volume": 462881.0}, {"date": "2013-12-09", "close": 36.04, "volume": 538495.0}, {"date": "2013-12-10", "close": 36.26, "volume": 621011.0}, {"date": "2013-12-11", "close": 36.01, "volume": 394956.0}, {"date": "2013-12-12", "close": 35.44, "volume": 922397.0}, {"date": "2013-12-13", "close": 35.7, "volume": 407921.0}, {"date": "2013-12-16", "close": 35.4, "volume": 564314.0}, {"date": "2013-12-17", "close": 35.2, "volume": 690326.0}, {"date": "2013-12-18", "close": 35.14, "volume": 588278.0}, {"date": "2013-12-19", "close": 35.98, "volume": 1060515.0}, {"date": "2013-12-20", "close": 36.37, "volume": 796165.0}, {"date": "2013-12-23", "close": 36.55, "volume": 387633.0}, {"date": "2013-12-24", "close": 36.94, "volume": 203548.0}, {"date": "2013-12-27", "close": 36.72, "volume": 193391.0}, {"date": "2013-12-30", "close": 36.98, "volume": 204627.0}, {"date": "2013-12-31", "close": 36.76, "volume": 155329.0}, {"date": "2014-01-02", "close": 36.85, "volume": 217039.0}, {"date": "2014-01-03", "close": 36.73, "volume": 180223.0}, {"date": "2014-01-06", "close": 36.84, "volume": 233738.0}, {"date": "2014-01-07", "close": 36.67, "volume": 224406.0}, {"date": "2014-01-08", "close": 36.82, "volume": 234502.0}, {"date": "2014-01-09", "close": 36.91, "volume": 205681.0}, {"date": "2014-01-10", "close": 36.76, "volume": 177112.0}, {"date": "2014-01-13", "close": 36.5, "volume": 303812.0}, {"date": "2014-01-14", "close": 36.09, "volume": 445028.0}, {"date": "2014-01-15", "close": 36.2, "volume": 332101.0}, {"date": "2014-01-16", "close": 36.45, "volume": 353909.0}, {"date": "2014-01-17", "close": 36.19, "volume": 386251.0}, {"date": "2014-01-20", "close": 36.06, "volume": 366249.0}, {"date": "2014-01-21", "close": 36.49, "volume": 833158.0}, {"date": "2014-01-22", "close": 36.45, "volume": 423578.0}, {"date": "2014-01-23", "close": 36.07, "volume": 621951.0}, {"date": "2014-01-24", "close": 36.0, "volume": 652978.0}, {"date": "2014-01-28", "close": 35.64, "volume": 646075.0}, {"date": "2014-01-29", "close": 35.85, "volume": 555134.0}, {"date": "2014-01-30", "close": 35.71, "volume": 453530.0}, {"date": "2014-01-31", "close": 35.62, "volume": 512071.0}, {"date": "2014-02-03", "close": 35.66, "volume": 277714.0}, {"date": "2014-02-04", "close": 34.94, "volume": 928711.0}, {"date": "2014-02-05", "close": 34.43, "volume": 683500.0}, {"date": "2014-02-06", "close": 34.66, "volume": 398016.0}, {"date": "2014-02-07", "close": 34.74, "volume": 336496.0}, {"date": "2014-02-10", "close": 34.85, "volume": 300104.0}, {"date": "2014-02-11", "close": 34.83, "volume": 305856.0}, {"date": "2014-02-12", "close": 35.69, "volume": 700052.0}, {"date": "2014-02-13", "close": 36.25, "volume": 773077.0}, {"date": "2014-02-14", "close": 36.8, "volume": 821149.0}, {"date": "2014-02-17", "close": 36.97, "volume": 490763.0}, {"date": "2014-02-18", "close": 37.07, "volume": 467354.0}, {"date": "2014-02-19", "close": 37.34, "volume": 703186.0}, {"date": "2014-02-20", "close": 37.45, "volume": 480711.0}, {"date": "2014-02-21", "close": 37.5, "volume": 331281.0}, {"date": "2014-02-24", "close": 37.54, "volume": 387128.0}, {"date": "2014-02-25", "close": 37.38, "volume": 283954.0}, {"date": "2014-02-26", "close": 37.6, "volume": 531470.0}, {"date": "2014-02-27", "close": 37.64, "volume": 617221.0}, {"date": "2014-02-28", "close": 37.56, "volume": 1505513.0}, {"date": "2014-03-03", "close": 36.47, "volume": 962787.0}, {"date": "2014-03-04", "close": 36.7, "volume": 574595.0}, {"date": "2014-03-05", "close": 36.84, "volume": 720221.0}, {"date": "2014-03-06", "close": 36.69, "volume": 322423.0}, {"date": "2014-03-07", "close": 36.78, "volume": 362348.0}, {"date": "2014-03-10", "close": 36.45, "volume": 344483.0}, {"date": "2014-03-11", "close": 36.46, "volume": 406215.0}, {"date": "2014-03-12", "close": 36.51, "volume": 541089.0}, {"date": "2014-03-13", "close": 36.55, "volume": 398679.0}, {"date": "2014-03-14", "close": 36.1, "volume": 404478.0}, {"date": "2014-03-17", "close": 35.94, "volume": 339505.0}, {"date": "2014-03-18", "close": 36.13, "volume": 254067.0}, {"date": "2014-03-19", "close": 36.15, "volume": 559244.0}, {"date": "2014-03-20", "close": 35.83, "volume": 1167978.0}, {"date": "2014-03-21", "close": 36.06, "volume": 495355.0}, {"date": "2014-03-24", "close": 35.95, "volume": 234091.0}, {"date": "2014-03-25", "close": 36.04, "volume": 372068.0}, {"date": "2014-03-26", "close": 36.34, "volume": 408432.0}, {"date": "2014-03-27", "close": 36.18, "volume": 542139.0}, {"date": "2014-03-28", "close": 35.91, "volume": 486545.0}, {"date": "2014-03-31", "close": 36.07, "volume": 602230.0}, {"date": "2014-04-01", "close": 35.87, "volume": 585627.0}, {"date": "2014-04-02", "close": 35.54, "volume": 690387.0}, {"date": "2014-04-03", "close": 35.41, "volume": 639120.0}, {"date": "2014-04-04", "close": 35.3, "volume": 730181.0}, {"date": "2014-04-07", "close": 35.28, "volume": 794909.0}, {"date": "2014-04-08", "close": 35.44, "volume": 553286.0}, {"date": "2014-04-09", "close": 35.46, "volume": 590044.0}, {"date": "2014-04-10", "close": 35.5, "volume": 463889.0}, {"date": "2014-04-11", "close": 35.22, "volume": 451454.0}, {"date": "2014-04-14", "close": 34.7, "volume": 549183.0}, {"date": "2014-04-15", "close": 34.83, "volume": 311397.0}, {"date": "2014-04-16", "close": 35.1, "volume": 274532.0}, {"date": "2014-04-17", "close": 35.22, "volume": 275542.0}, {"date": "2014-04-22", "close": 35.06, "volume": 264361.0}, {"date": "2014-04-23", "close": 35.57, "volume": 551404.0}, {"date": "2014-04-24", "close": 35.5, "volume": 523724.0}, {"date": "2014-04-28", "close": 35.5, "volume": 358391.0}, {"date": "2014-04-29", "close": 35.53, "volume": 427762.0}, {"date": "2014-04-30", "close": 35.54, "volume": 359891.0}, {"date": "2014-05-01", "close": 35.23, "volume": 486568.0}, {"date": "2014-05-02", "close": 35.32, "volume": 425795.0}, {"date": "2014-05-05", "close": 35.45, "volume": 207285.0}, {"date": "2014-05-06", "close": 35.35, "volume": 263956.0}, {"date": "2014-05-07", "close": 35.49, "volume": 485966.0}, {"date": "2014-05-08", "close": 35.89, "volume": 811924.0}, {"date": "2014-05-09", "close": 35.8, "volume": 328540.0}, {"date": "2014-05-12", "close": 35.65, "volume": 334413.0}, {"date": "2014-05-13", "close": 36.0, "volume": 531360.0}, {"date": "2014-05-14", "close": 36.09, "volume": 323857.0}, {"date": "2014-05-15", "close": 36.23, "volume": 317145.0}, {"date": "2014-05-16", "close": 36.0, "volume": 374937.0}, {"date": "2014-05-19", "close": 36.02, "volume": 419154.0}, {"date": "2014-05-20", "close": 36.1, "volume": 338429.0}, {"date": "2014-05-21", "close": 35.98, "volume": 492279.0}, {"date": "2014-05-22", "close": 36.13, "volume": 522761.0}, {"date": "2014-05-23", "close": 36.25, "volume": 302427.0}, {"date": "2014-05-26", "close": 36.39, "volume": 210772.0}, {"date": "2014-05-27", "close": 36.35, "volume": 274041.0}, {"date": "2014-05-28", "close": 36.36, "volume": 379412.0}, {"date": "2014-05-29", "close": 36.44, "volume": 281709.0}, {"date": "2014-05-30", "close": 35.98, "volume": 1254627.0}, {"date": "2014-06-02", "close": 36.12, "volume": 579932.0}, {"date": "2014-06-03", "close": 35.68, "volume": 655851.0}, {"date": "2014-06-04", "close": 35.41, "volume": 476290.0}, {"date": "2014-06-05", "close": 35.22, "volume": 462838.0}, {"date": "2014-06-06", "close": 35.59, "volume": 468617.0}, {"date": "2014-06-10", "close": 35.46, "volume": 248992.0}, {"date": "2014-06-11", "close": 35.43, "volume": 227709.0}, {"date": "2014-06-12", "close": 35.45, "volume": 278136.0}, {"date": "2014-06-13", "close": 35.55, "volume": 454032.0}, {"date": "2014-06-16", "close": 35.7, "volume": 736336.0}, {"date": "2014-06-17", "close": 35.28, "volume": 560879.0}, {"date": "2014-06-18", "close": 35.45, "volume": 514620.0}, {"date": "2014-06-19", "close": 35.7, "volume": 715797.0}, {"date": "2014-06-20", "close": 35.4, "volume": 675386.0}, {"date": "2014-06-23", "close": 35.4, "volume": 585148.0}, {"date": "2014-06-24", "close": 35.51, "volume": 335270.0}, {"date": "2014-06-25", "close": 35.4, "volume": 444149.0}, {"date": "2014-06-26", "close": 35.46, "volume": 432630.0}, {"date": "2014-06-27", "close": 35.54, "volume": 521959.0}, {"date": "2014-06-30", "close": 35.64, "volume": 521404.0}, {"date": "2014-07-01", "close": 35.34, "volume": 564899.0}, {"date": "2014-07-02", "close": 35.94, "volume": 668108.0}, {"date": "2014-07-03", "close": 36.05, "volume": 438935.0}, {"date": "2014-07-04", "close": 36.21, "volume": 348399.0}, {"date": "2014-07-07", "close": 36.34, "volume": 406420.0}, {"date": "2014-07-08", "close": 36.15, "volume": 666433.0}, {"date": "2014-07-09", "close": 35.99, "volume": 496948.0}, {"date": "2014-07-10", "close": 35.87, "volume": 343830.0}, {"date": "2014-07-11", "close": 35.86, "volume": 485003.0}, {"date": "2014-07-14", "close": 36.15, "volume": 337690.0}, {"date": "2014-07-15", "close": 36.33, "volume": 308294.0}, {"date": "2014-07-16", "close": 36.34, "volume": 336385.0}, {"date": "2014-07-17", "close": 36.22, "volume": 385209.0}, {"date": "2014-07-18", "close": 36.2, "volume": 482414.0}, {"date": "2014-07-21", "close": 36.21, "volume": 363643.0}, {"date": "2014-07-22", "close": 36.24, "volume": 300613.0}, {"date": "2014-07-23", "close": 36.6, "volume": 658457.0}, {"date": "2014-07-24", "close": 36.6, "volume": 614933.0}, {"date": "2014-07-25", "close": 36.22, "volume": 1019569.0}, {"date": "2014-07-28", "close": 36.15, "volume": 273338.0}, {"date": "2014-07-29", "close": 36.2, "volume": 292053.0}, {"date": "2014-07-30", "close": 36.21, "volume": 429629.0}, {"date": "2014-07-31", "close": 36.19, "volume": 485254.0}, {"date": "2014-08-01", "close": 35.95, "volume": 1197469.0}, {"date": "2014-08-04", "close": 35.93, "volume": 398259.0}, {"date": "2014-08-05", "close": 35.79, "volume": 621839.0}, {"date": "2014-08-06", "close": 35.72, "volume": 635780.0}, {"date": "2014-08-07", "close": 35.65, "volume": 463370.0}, {"date": "2014-08-08", "close": 35.42, "volume": 598921.0}, {"date": "2014-08-11", "close": 35.28, "volume": 448966.0}, {"date": "2014-08-12", "close": 35.58, "volume": 525293.0}, {"date": "2014-08-13", "close": 35.46, "volume": 330483.0}, {"date": "2014-08-14", "close": 35.72, "volume": 588524.0}, {"date": "2014-08-15", "close": 35.84, "volume": 342564.0}, {"date": "2014-08-18", "close": 36.08, "volume": 434088.0}, {"date": "2014-08-19", "close": 36.36, "volume": 555767.0}, {"date": "2014-08-20", "close": 36.6, "volume": 594386.0}, {"date": "2014-08-21", "close": 37.19, "volume": 1036635.0}, {"date": "2014-08-22", "close": 37.1, "volume": 767940.0}, {"date": "2014-08-25", "close": 36.91, "volume": 512851.0}, {"date": "2014-08-26", "close": 36.99, "volume": 374154.0}, {"date": "2014-08-27", "close": 37.14, "volume": 614383.0}, {"date": "2014-08-28", "close": 37.24, "volume": 490761.0}, {"date": "2014-08-29", "close": 37.49, "volume": 1184963.0}, {"date": "2014-09-01", "close": 37.37, "volume": 448648.0}, {"date": "2014-09-02", "close": 37.71, "volume": 676351.0}, {"date": "2014-09-03", "close": 36.83, "volume": 809003.0}, {"date": "2014-09-04", "close": 36.62, "volume": 390165.0}, {"date": "2014-09-05", "close": 36.54, "volume": 381087.0}, {"date": "2014-09-08", "close": 36.41, "volume": 325675.0}, {"date": "2014-09-09", "close": 36.63, "volume": 249263.0}, {"date": "2014-09-10", "close": 36.46, "volume": 489126.0}, {"date": "2014-09-11", "close": 36.51, "volume": 449934.0}, {"date": "2014-09-12", "close": 36.51, "volume": 684956.0}, {"date": "2014-09-15", "close": 36.34, "volume": 555355.0}, {"date": "2014-09-16", "close": 36.2, "volume": 556486.0}, {"date": "2014-09-17", "close": 35.85, "volume": 579954.0}, {"date": "2014-09-18", "close": 35.94, "volume": 736804.0}, {"date": "2014-09-19", "close": 36.2, "volume": 574546.0}, {"date": "2014-09-22", "close": 35.96, "volume": 454084.0}, {"date": "2014-09-23", "close": 36.45, "volume": 407298.0}, {"date": "2014-09-24", "close": 36.18, "volume": 337326.0}, {"date": "2014-09-25", "close": 36.36, "volume": 374803.0}, {"date": "2014-09-26", "close": 35.96, "volume": 452207.0}, {"date": "2014-09-29", "close": 35.91, "volume": 397594.0}, {"date": "2014-09-30", "close": 35.86, "volume": 548917.0}, {"date": "2014-10-01", "close": 36.12, "volume": 773485.0}, {"date": "2014-10-02", "close": 35.73, "volume": 794090.0}, {"date": "2014-10-03", "close": 35.72, "volume": 530724.0}, {"date": "2014-10-06", "close": 35.81, "volume": 195314.0}, {"date": "2014-10-07", "close": 35.59, "volume": 522337.0}, {"date": "2014-10-08", "close": 35.06, "volume": 529114.0}, {"date": "2014-10-09", "close": 35.2, "volume": 523065.0}, {"date": "2014-10-10", "close": 34.67, "volume": 598938.0}, {"date": "2014-10-13", "close": 34.25, "volume": 458850.0}, {"date": "2014-10-14", "close": 34.56, "volume": 513510.0}, {"date": "2014-10-15", "close": 34.51, "volume": 491064.0}, {"date": "2014-10-16", "close": 34.45, "volume": 866918.0}, {"date": "2014-10-17", "close": 34.34, "volume": 617116.0}, {"date": "2014-10-20", "close": 34.59, "volume": 416751.0}, {"date": "2014-10-21", "close": 34.63, "volume": 468131.0}, {"date": "2014-10-22", "close": 35.16, "volume": 422362.0}, {"date": "2014-10-23", "close": 35.08, "volume": 554281.0}, {"date": "2014-10-24", "close": 35.35, "volume": 496368.0}, {"date": "2014-10-27", "close": 35.43, "volume": 424273.0}, {"date": "2014-10-28", "close": 35.61, "volume": 329823.0}, {"date": "2014-10-29", "close": 35.4, "volume": 335878.0}, {"date": "2014-10-30", "close": 35.79, "volume": 485333.0}, {"date": "2014-10-31", "close": 35.99, "volume": 820750.0}, {"date": "2014-11-03", "close": 36.1, "volume": 308693.0}, {"date": "2014-11-04", "close": 36.48, "volume": 819064.0}, {"date": "2014-11-05", "close": 36.63, "volume": 580232.0}, {"date": "2014-11-06", "close": 36.98, "volume": 740440.0}, {"date": "2014-11-07", "close": 37.24, "volume": 722118.0}, {"date": "2014-11-10", "close": 37.0, "volume": 432097.0}, {"date": "2014-11-11", "close": 36.75, "volume": 494677.0}, {"date": "2014-11-12", "close": 36.66, "volume": 366619.0}, {"date": "2014-11-13", "close": 36.81, "volume": 365295.0}, {"date": "2014-11-14", "close": 36.78, "volume": 279037.0}, {"date": "2014-11-17", "close": 36.25, "volume": 396249.0}, {"date": "2014-11-18", "close": 36.13, "volume": 342097.0}, {"date": "2014-11-19", "close": 35.95, "volume": 382936.0}, {"date": "2014-11-20", "close": 35.67, "volume": 350204.0}, {"date": "2014-11-21", "close": 35.56, "volume": 315422.0}, {"date": "2014-11-24", "close": 35.52, "volume": 403178.0}, {"date": "2014-11-25", "close": 35.43, "volume": 414554.0}, {"date": "2014-11-26", "close": 36.01, "volume": 317623.0}, {"date": "2014-11-27", "close": 36.05, "volume": 309185.0}, {"date": "2014-11-28", "close": 36.0, "volume": 603487.0}, {"date": "2014-12-01", "close": 35.82, "volume": 491578.0}, {"date": "2014-12-02", "close": 36.16, "volume": 356800.0}, {"date": "2014-12-03", "close": 36.25, "volume": 381689.0}, {"date": "2014-12-04", "close": 36.34, "volume": 533843.0}, {"date": "2014-12-05", "close": 36.25, "volume": 487637.0}, {"date": "2014-12-08", "close": 36.49, "volume": 355884.0}, {"date": "2014-12-09", "close": 36.0, "volume": 544475.0}, {"date": "2014-12-10", "close": 35.57, "volume": 459931.0}, {"date": "2014-12-11", "close": 35.46, "volume": 693532.0}, {"date": "2014-12-12", "close": 35.62, "volume": 453963.0}, {"date": "2014-12-15", "close": 35.37, "volume": 387196.0}, {"date": "2014-12-16", "close": 35.11, "volume": 543356.0}, {"date": "2014-12-17", "close": 35.04, "volume": 382577.0}, {"date": "2014-12-18", "close": 35.54, "volume": 672697.0}, {"date": "2014-12-19", "close": 36.47, "volume": 1052657.0}, {"date": "2014-12-22", "close": 36.78, "volume": 383013.0}, {"date": "2014-12-23", "close": 36.61, "volume": 303080.0}, {"date": "2014-12-24", "close": 36.64, "volume": 117625.0}, {"date": "2014-12-29", "close": 36.98, "volume": 292660.0}, {"date": "2014-12-30", "close": 36.66, "volume": 254807.0}, {"date": "2014-12-31", "close": 36.74, "volume": 106692.0}, {"date": "2015-01-02", "close": 36.77, "volume": 173997.0}, {"date": "2015-01-05", "close": 36.96, "volume": 280305.0}, {"date": "2015-01-06", "close": 36.41, "volume": 435167.0}, {"date": "2015-01-07", "close": 36.45, "volume": 421898.0}, {"date": "2015-01-08", "close": 36.7, "volume": 309909.0}, {"date": "2015-01-09", "close": 37.17, "volume": 374871.0}, {"date": "2015-01-12", "close": 36.95, "volume": 218407.0}, {"date": "2015-01-13", "close": 36.66, "volume": 232235.0}, {"date": "2015-01-14", "close": 36.57, "volume": 342399.0}, {"date": "2015-01-15", "close": 36.3, "volume": 521527.0}, {"date": "2015-01-16", "close": 36.34, "volume": 388707.0}, {"date": "2015-01-19", "close": 36.64, "volume": 444167.0}, {"date": "2015-01-20", "close": 36.63, "volume": 384449.0}, {"date": "2015-01-21", "close": 37.13, "volume": 577031.0}, {"date": "2015-01-22", "close": 36.99, "volume": 548852.0}, {"date": "2015-01-23", "close": 37.66, "volume": 638050.0}, {"date": "2015-01-27", "close": 38.01, "volume": 551216.0}, {"date": "2015-01-28", "close": 38.1, "volume": 353418.0}, {"date": "2015-01-29", "close": 38.09, "volume": 598615.0}, {"date": "2015-01-30", "close": 38.14, "volume": 1019043.0}, {"date": "2015-02-02", "close": 38.63, "volume": 588966.0}, {"date": "2015-02-03", "close": 38.95, "volume": 488742.0}, {"date": "2015-02-04", "close": 39.46, "volume": 602363.0}, {"date": "2015-02-05", "close": 39.62, "volume": 505908.0}, {"date": "2015-02-06", "close": 39.71, "volume": 586798.0}, {"date": "2015-02-09", "close": 39.91, "volume": 310141.0}, {"date": "2015-02-10", "close": 39.83, "volume": 444302.0}, {"date": "2015-02-11", "close": 40.14, "volume": 456282.0}, {"date": "2015-02-12", "close": 39.65, "volume": 760097.0}, {"date": "2015-02-13", "close": 40.48, "volume": 807191.0}, {"date": "2015-02-16", "close": 41.22, "volume": 441181.0}, {"date": "2015-02-17", "close": 41.07, "volume": 458931.0}, {"date": "2015-02-18", "close": 42.12, "volume": 899401.0}, {"date": "2015-02-19", "close": 42.45, "volume": 599227.0}, {"date": "2015-02-20", "close": 41.99, "volume": 500652.0}, {"date": "2015-02-23", "close": 43.18, "volume": 616810.0}, {"date": "2015-02-24", "close": 43.32, "volume": 545480.0}, {"date": "2015-02-25", "close": 43.74, "volume": 571574.0}, {"date": "2015-02-26", "close": 43.74, "volume": 531477.0}, {"date": "2015-02-27", "close": 44.14, "volume": 1256447.0}, {"date": "2015-03-02", "close": 44.52, "volume": 658932.0}, {"date": "2015-03-03", "close": 44.11, "volume": 578182.0}, {"date": "2015-03-04", "close": 42.79, "volume": 1765926.0}, {"date": "2015-03-05", "close": 41.8, "volume": 928182.0}, {"date": "2015-03-06", "close": 42.35, "volume": 753288.0}, {"date": "2015-03-09", "close": 42.5, "volume": 543921.0}, {"date": "2015-03-10", "close": 42.27, "volume": 627597.0}, {"date": "2015-03-11", "close": 42.26, "volume": 552729.0}, {"date": "2015-03-12", "close": 42.85, "volume": 530604.0}, {"date": "2015-03-13", "close": 42.66, "volume": 357566.0}, {"date": "2015-03-16", "close": 42.83, "volume": 338720.0}, {"date": "2015-03-17", "close": 42.84, "volume": 533525.0}, {"date": "2015-03-18", "close": 42.79, "volume": 644561.0}, {"date": "2015-03-19", "close": 42.72, "volume": 799909.0}, {"date": "2015-03-20", "close": 43.27, "volume": 506386.0}, {"date": "2015-03-23", "close": 42.89, "volume": 315721.0}, {"date": "2015-03-24", "close": 42.9, "volume": 433853.0}, {"date": "2015-03-25", "close": 42.75, "volume": 432273.0}, {"date": "2015-03-26", "close": 42.07, "volume": 374921.0}, {"date": "2015-03-27", "close": 41.71, "volume": 1302710.0}, {"date": "2015-03-30", "close": 41.39, "volume": 627317.0}, {"date": "2015-03-31", "close": 41.41, "volume": 726997.0}, {"date": "2015-04-01", "close": 41.5, "volume": 636462.0}, {"date": "2015-04-02", "close": 41.23, "volume": 717387.0}, {"date": "2015-04-07", "close": 41.54, "volume": 600799.0}, {"date": "2015-04-08", "close": 41.61, "volume": 419422.0}, {"date": "2015-04-09", "close": 42.46, "volume": 528049.0}, {"date": "2015-04-10", "close": 42.67, "volume": 340243.0}, {"date": "2015-04-13", "close": 43.16, "volume": 378158.0}, {"date": "2015-04-14", "close": 43.1, "volume": 359037.0}, {"date": "2015-04-15", "close": 43.79, "volume": 747890.0}, {"date": "2015-04-16", "close": 43.0, "volume": 727169.0}, {"date": "2015-04-17", "close": 42.38, "volume": 457387.0}, {"date": "2015-04-20", "close": 42.07, "volume": 538286.0}, {"date": "2015-04-21", "close": 42.0, "volume": 1022885.0}, {"date": "2015-04-22", "close": 42.14, "volume": 568224.0}, {"date": "2015-04-23", "close": 42.03, "volume": 655632.0}, {"date": "2015-04-24", "close": 42.85, "volume": 547555.0}, {"date": "2015-04-27", "close": 43.01, "volume": 639414.0}, {"date": "2015-04-28", "close": 42.96, "volume": 568801.0}, {"date": "2015-04-29", "close": 42.11, "volume": 533408.0}, {"date": "2015-04-30", "close": 42.15, "volume": 587984.0}, {"date": "2015-05-01", "close": 42.1, "volume": 468521.0}, {"date": "2015-05-04", "close": 42.57, "volume": 388370.0}, {"date": "2015-05-05", "close": 43.08, "volume": 549207.0}, {"date": "2015-05-06", "close": 42.0, "volume": 826740.0}, {"date": "2015-05-07", "close": 41.61, "volume": 759642.0}, {"date": "2015-05-08", "close": 42.09, "volume": 490675.0}, {"date": "2015-05-11", "close": 41.21, "volume": 770835.0}, {"date": "2015-05-12", "close": 41.81, "volume": 608587.0}, {"date": "2015-05-13", "close": 42.04, "volume": 519053.0}, {"date": "2015-05-14", "close": 42.13, "volume": 483830.0}, {"date": "2015-05-15", "close": 42.65, "volume": 398934.0}, {"date": "2015-05-18", "close": 42.16, "volume": 423406.0}, {"date": "2015-05-19", "close": 41.39, "volume": 644142.0}, {"date": "2015-05-20", "close": 41.46, "volume": 572536.0}, {"date": "2015-05-21", "close": 41.4, "volume": 646348.0}, {"date": "2015-05-22", "close": 41.54, "volume": 390587.0}, {"date": "2015-05-25", "close": 41.97, "volume": 371327.0}, {"date": "2015-05-26", "close": 41.96, "volume": 461522.0}, {"date": "2015-05-27", "close": 41.43, "volume": 433251.0}, {"date": "2015-05-28", "close": 41.43, "volume": 330588.0}, {"date": "2015-05-29", "close": 41.63, "volume": 1274401.0}, {"date": "2015-06-01", "close": 41.45, "volume": 437730.0}, {"date": "2015-06-02", "close": 40.71, "volume": 444645.0}, {"date": "2015-06-03", "close": 40.28, "volume": 505553.0}, {"date": "2015-06-04", "close": 40.49, "volume": 755707.0}, {"date": "2015-06-05", "close": 40.36, "volume": 542886.0}, {"date": "2015-06-09", "close": 40.08, "volume": 514910.0}, {"date": "2015-06-10", "close": 40.3, "volume": 542157.0}, {"date": "2015-06-11", "close": 40.63, "volume": 475266.0}, {"date": "2015-06-12", "close": 40.33, "volume": 318641.0}, {"date": "2015-06-15", "close": 40.38, "volume": 314969.0}, {"date": "2015-06-16", "close": 40.1, "volume": 439040.0}, {"date": "2015-06-17", "close": 40.3, "volume": 443524.0}, {"date": "2015-06-18", "close": 39.96, "volume": 1090505.0}, {"date": "2015-06-19", "close": 39.9, "volume": 652620.0}, {"date": "2015-06-22", "close": 39.98, "volume": 314900.0}, {"date": "2015-06-23", "close": 40.42, "volume": 745599.0}, {"date": "2015-06-24", "close": 40.2, "volume": 454267.0}, {"date": "2015-06-25", "close": 40.1, "volume": 969382.0}, {"date": "2015-06-26", "close": 40.1, "volume": 933449.0}, {"date": "2015-06-29", "close": 39.67, "volume": 853743.0}, {"date": "2015-06-30", "close": 39.9, "volume": 797903.0}, {"date": "2015-07-01", "close": 40.46, "volume": 404604.0}, {"date": "2015-07-02", "close": 41.16, "volume": 481669.0}, {"date": "2015-07-03", "close": 40.99, "volume": 415440.0}, {"date": "2015-07-06", "close": 40.34, "volume": 323237.0}, {"date": "2015-07-07", "close": 41.33, "volume": 573283.0}, {"date": "2015-07-08", "close": 40.67, "volume": 557300.0}, {"date": "2015-07-09", "close": 40.79, "volume": 482874.0}, {"date": "2015-07-10", "close": 41.13, "volume": 608982.0}, {"date": "2015-07-13", "close": 41.04, "volume": 264020.0}, {"date": "2015-07-14", "close": 42.15, "volume": 430286.0}, {"date": "2015-07-15", "close": 42.54, "volume": 339783.0}, {"date": "2015-07-16", "close": 43.18, "volume": 506308.0}, {"date": "2015-07-17", "close": 43.05, "volume": 264592.0}, {"date": "2015-07-20", "close": 43.7, "volume": 356037.0}, {"date": "2015-07-21", "close": 43.8, "volume": 386642.0}, {"date": "2015-07-22", "close": 43.14, "volume": 405182.0}, {"date": "2015-07-23", "close": 43.21, "volume": 443283.0}, {"date": "2015-07-24", "close": 43.24, "volume": 295283.0}, {"date": "2015-07-27", "close": 43.42, "volume": 235785.0}, {"date": "2015-07-28", "close": 43.02, "volume": 830094.0}, {"date": "2015-07-29", "close": 43.46, "volume": 467321.0}, {"date": "2015-07-30", "close": 43.81, "volume": 290991.0}, {"date": "2015-07-31", "close": 44.45, "volume": 801731.0}, {"date": "2015-08-03", "close": 43.86, "volume": 438896.0}, {"date": "2015-08-04", "close": 44.02, "volume": 470629.0}, {"date": "2015-08-05", "close": 43.72, "volume": 562939.0}, {"date": "2015-08-06", "close": 43.78, "volume": 406037.0}, {"date": "2015-08-07", "close": 43.08, "volume": 368658.0}, {"date": "2015-08-10", "close": 43.38, "volume": 490188.0}, {"date": "2015-08-11", "close": 43.25, "volume": 467998.0}, {"date": "2015-08-12", "close": 42.21, "volume": 567500.0}, {"date": "2015-08-13", "close": 42.1, "volume": 713849.0}, {"date": "2015-08-14", "close": 42.1, "volume": 465464.0}, {"date": "2015-08-17", "close": 42.35, "volume": 344063.0}, {"date": "2015-08-18", "close": 42.07, "volume": 522728.0}, {"date": "2015-08-19", "close": 42.15, "volume": 495363.0}, {"date": "2015-08-20", "close": 42.35, "volume": 769954.0}, {"date": "2015-08-21", "close": 40.87, "volume": 1322638.0}, {"date": "2015-08-24", "close": 38.62, "volume": 1056748.0}, {"date": "2015-08-25", "close": 39.43, "volume": 1476474.0}, {"date": "2015-08-26", "close": 39.67, "volume": 1170545.0}, {"date": "2015-08-27", "close": 40.0, "volume": 742879.0}, {"date": "2015-08-28", "close": 39.85, "volume": 1096653.0}, {"date": "2015-08-31", "close": 39.44, "volume": 671590.0}, {"date": "2015-09-01", "close": 38.18, "volume": 968369.0}, {"date": "2015-09-02", "close": 37.2, "volume": 1066180.0}, {"date": "2015-09-03", "close": 36.69, "volume": 755021.0}, {"date": "2015-09-04", "close": 37.07, "volume": 682930.0}, {"date": "2015-09-07", "close": 37.31, "volume": 890014.0}, {"date": "2015-09-08", "close": 38.24, "volume": 753898.0}, {"date": "2015-09-09", "close": 39.11, "volume": 1122517.0}, {"date": "2015-09-10", "close": 38.28, "volume": 604853.0}, {"date": "2015-09-11", "close": 38.1, "volume": 335417.0}, {"date": "2015-09-14", "close": 38.45, "volume": 550141.0}, {"date": "2015-09-15", "close": 37.73, "volume": 466705.0}, {"date": "2015-09-16", "close": 38.0, "volume": 457338.0}, {"date": "2015-09-17", "close": 38.54, "volume": 800624.0}, {"date": "2015-09-18", "close": 38.72, "volume": 640625.0}, {"date": "2015-09-21", "close": 37.91, "volume": 538594.0}, {"date": "2015-09-22", "close": 38.52, "volume": 401853.0}, {"date": "2015-09-23", "close": 37.98, "volume": 556742.0}, {"date": "2015-09-24", "close": 39.2, "volume": 669857.0}, {"date": "2015-09-25", "close": 38.05, "volume": 1069631.0}, {"date": "2015-09-28", "close": 38.57, "volume": 560623.0}, {"date": "2015-09-29", "close": 37.08, "volume": 610389.0}, {"date": "2015-09-30", "close": 37.88, "volume": 707323.0}, {"date": "2015-10-01", "close": 38.75, "volume": 384000.0}, {"date": "2015-10-02", "close": 38.58, "volume": 414067.0}, {"date": "2015-10-05", "close": 38.99, "volume": 408405.0}, {"date": "2015-10-06", "close": 39.03, "volume": 367640.0}, {"date": "2015-10-07", "close": 39.0, "volume": 468017.0}, {"date": "2015-10-08", "close": 38.97, "volume": 394003.0}, {"date": "2015-10-09", "close": 39.25, "volume": 557841.0}, {"date": "2015-10-12", "close": 39.01, "volume": 392695.0}, {"date": "2015-10-13", "close": 38.94, "volume": 406452.0}, {"date": "2015-10-14", "close": 39.18, "volume": 427803.0}, {"date": "2015-10-15", "close": 39.65, "volume": 361110.0}, {"date": "2015-10-16", "close": 40.32, "volume": 443569.0}, {"date": "2015-10-19", "close": 40.02, "volume": 592149.0}, {"date": "2015-10-20", "close": 40.03, "volume": 309504.0}, {"date": "2015-10-21", "close": 40.15, "volume": 231459.0}, {"date": "2015-10-22", "close": 40.16, "volume": 299633.0}, {"date": "2015-10-23", "close": 41.11, "volume": 549084.0}, {"date": "2015-10-26", "close": 41.26, "volume": 520529.0}, {"date": "2015-10-27", "close": 41.21, "volume": 408527.0}, {"date": "2015-10-28", "close": 41.14, "volume": 322682.0}, {"date": "2015-10-29", "close": 41.0, "volume": 299623.0}, {"date": "2015-10-30", "close": 41.22, "volume": 976582.0}, {"date": "2015-11-02", "close": 40.73, "volume": 342284.0}, {"date": "2015-11-03", "close": 41.51, "volume": 275558.0}, {"date": "2015-11-04", "close": 41.45, "volume": 447811.0}, {"date": "2015-11-05", "close": 40.67, "volume": 509116.0}, {"date": "2015-11-06", "close": 41.03, "volume": 439667.0}, {"date": "2015-11-09", "close": 40.63, "volume": 433668.0}, {"date": "2015-11-10", "close": 40.53, "volume": 475966.0}, {"date": "2015-11-11", "close": 40.8, "volume": 345459.0}, {"date": "2015-11-12", "close": 40.6, "volume": 222015.0}, {"date": "2015-11-13", "close": 39.93, "volume": 515727.0}, {"date": "2015-11-16", "close": 39.53, "volume": 286486.0}, {"date": "2015-11-17", "close": 40.72, "volume": 589275.0}, {"date": "2015-11-18", "close": 40.63, "volume": 444164.0}, {"date": "2015-11-19", "close": 41.53, "volume": 542226.0}, {"date": "2015-11-20", "close": 41.79, "volume": 463451.0}, {"date": "2015-11-23", "close": 42.3, "volume": 280858.0}, {"date": "2015-11-24", "close": 41.85, "volume": 310416.0}, {"date": "2015-11-25", "close": 41.21, "volume": 426465.0}, {"date": "2015-11-26", "close": 41.5, "volume": 403179.0}, {"date": "2015-11-27", "close": 41.45, "volume": 335586.0}, {"date": "2015-11-30", "close": 41.39, "volume": 727462.0}, {"date": "2015-12-01", "close": 42.49, "volume": 530982.0}, {"date": "2015-12-02", "close": 42.37, "volume": 385117.0}, {"date": "2015-12-03", "close": 42.13, "volume": 344469.0}, {"date": "2015-12-04", "close": 40.76, "volume": 837312.0}, {"date": "2015-12-07", "close": 40.8, "volume": 611655.0}, {"date": "2015-12-08", "close": 41.04, "volume": 441421.0}, {"date": "2015-12-09", "close": 40.95, "volume": 483103.0}, {"date": "2015-12-10", "close": 40.38, "volume": 844246.0}, {"date": "2015-12-11", "close": 40.2, "volume": 664971.0}, {"date": "2015-12-14", "close": 39.5, "volume": 453202.0}, {"date": "2015-12-15", "close": 39.29, "volume": 388312.0}, {"date": "2015-12-16", "close": 39.99, "volume": 488430.0}, {"date": "2015-12-17", "close": 40.46, "volume": 795649.0}, {"date": "2015-12-18", "close": 40.64, "volume": 573487.0}, {"date": "2015-12-21", "close": 40.38, "volume": 320906.0}, {"date": "2015-12-22", "close": 40.4, "volume": 614486.0}, {"date": "2015-12-23", "close": 40.65, "volume": 243571.0}, {"date": "2015-12-24", "close": 40.96, "volume": 168260.0}, {"date": "2015-12-29", "close": 41.96, "volume": 334473.0}, {"date": "2015-12-30", "close": 42.33, "volume": 256468.0}, {"date": "2015-12-31", "close": 42.46, "volume": 202754.0}, {"date": "2016-01-04", "close": 42.69, "volume": 497202.0}, {"date": "2016-01-05", "close": 42.0, "volume": 455075.0}, {"date": "2016-01-06", "close": 41.03, "volume": 501015.0}, {"date": "2016-01-07", "close": 39.56, "volume": 912114.0}, {"date": "2016-01-08", "close": 39.52, "volume": 946740.0}, {"date": "2016-01-11", "close": 39.06, "volume": 521543.0}, {"date": "2016-01-12", "close": 38.85, "volume": 500680.0}, {"date": "2016-01-13", "close": 39.57, "volume": 438481.0}, {"date": "2016-01-14", "close": 38.82, "volume": 341014.0}, {"date": "2016-01-15", "close": 38.53, "volume": 352324.0}, {"date": "2016-01-18", "close": 38.26, "volume": 337545.0}, {"date": "2016-01-19", "close": 38.71, "volume": 331924.0}, {"date": "2016-01-20", "close": 38.8, "volume": 514544.0}, {"date": "2016-01-21", "close": 39.15, "volume": 1170627.0}, {"date": "2016-01-22", "close": 39.65, "volume": 621235.0}, {"date": "2016-01-25", "close": 40.7, "volume": 473490.0}, {"date": "2016-01-27", "close": 40.84, "volume": 476771.0}, {"date": "2016-01-28", "close": 41.58, "volume": 848448.0}, {"date": "2016-01-29", "close": 42.35, "volume": 1261949.0}, {"date": "2016-02-01", "close": 42.47, "volume": 711744.0}, {"date": "2016-02-02", "close": 41.1, "volume": 805466.0}, {"date": "2016-02-03", "close": 40.43, "volume": 630217.0}, {"date": "2016-02-04", "close": 40.31, "volume": 530970.0}, {"date": "2016-02-05", "close": 40.1, "volume": 535150.0}, {"date": "2016-02-08", "close": 40.13, "volume": 328677.0}, {"date": "2016-02-09", "close": 39.26, "volume": 554112.0}, {"date": "2016-02-10", "close": 38.81, "volume": 726841.0}, {"date": "2016-02-11", "close": 39.53, "volume": 395845.0}, {"date": "2016-02-12", "close": 40.32, "volume": 784686.0}, {"date": "2016-02-15", "close": 40.14, "volume": 1255584.0}, {"date": "2016-02-16", "close": 41.0, "volume": 787286.0}, {"date": "2016-02-17", "close": 40.91, "volume": 464753.0}, {"date": "2016-02-18", "close": 41.82, "volume": 454528.0}, {"date": "2016-02-19", "close": 41.75, "volume": 337144.0}, {"date": "2016-02-22", "close": 42.18, "volume": 475149.0}, {"date": "2016-02-23", "close": 41.88, "volume": 470185.0}, {"date": "2016-02-24", "close": 41.23, "volume": 578585.0}, {"date": "2016-02-25", "close": 41.69, "volume": 435426.0}, {"date": "2016-02-26", "close": 41.91, "volume": 495069.0}, {"date": "2016-02-29", "close": 42.03, "volume": 535302.0}, {"date": "2016-03-01", "close": 42.3, "volume": 932017.0}, {"date": "2016-03-02", "close": 41.98, "volume": 841443.0}, {"date": "2016-03-03", "close": 42.48, "volume": 687867.0}, {"date": "2016-03-04", "close": 42.61, "volume": 541087.0}, {"date": "2016-03-07", "close": 43.23, "volume": 604215.0}, {"date": "2016-03-08", "close": 42.46, "volume": 465329.0}, {"date": "2016-03-09", "close": 42.91, "volume": 448392.0}, {"date": "2016-03-10", "close": 42.72, "volume": 443089.0}, {"date": "2016-03-11", "close": 42.42, "volume": 516102.0}, {"date": "2016-03-14", "close": 41.87, "volume": 633527.0}, {"date": "2016-03-15", "close": 41.31, "volume": 503290.0}, {"date": "2016-03-16", "close": 41.03, "volume": 777226.0}, {"date": "2016-03-17", "close": 40.91, "volume": 1010629.0}, {"date": "2016-03-18", "close": 41.3, "volume": 669283.0}, {"date": "2016-03-21", "close": 41.13, "volume": 401201.0}, {"date": "2016-03-22", "close": 41.04, "volume": 298204.0}, {"date": "2016-03-23", "close": 41.27, "volume": 469936.0}, {"date": "2016-03-24", "close": 41.2, "volume": 658130.0}, {"date": "2016-03-29", "close": 40.75, "volume": 462882.0}, {"date": "2016-03-30", "close": 41.25, "volume": 577634.0}, {"date": "2016-03-31", "close": 41.43, "volume": 729844.0}, {"date": "2016-04-01", "close": 40.87, "volume": 651271.0}, {"date": "2016-04-04", "close": 41.3, "volume": 329563.0}, {"date": "2016-04-05", "close": 41.4, "volume": 563770.0}, {"date": "2016-04-06", "close": 41.5, "volume": 527678.0}, {"date": "2016-04-07", "close": 41.74, "volume": 337077.0}, {"date": "2016-04-08", "close": 41.49, "volume": 340173.0}, {"date": "2016-04-11", "close": 41.25, "volume": 319107.0}, {"date": "2016-04-12", "close": 41.46, "volume": 282868.0}, {"date": "2016-04-13", "close": 41.59, "volume": 607452.0}, {"date": "2016-04-14", "close": 42.7, "volume": 599045.0}, {"date": "2016-04-15", "close": 43.47, "volume": 709180.0}, {"date": "2016-04-18", "close": 43.49, "volume": 565553.0}, {"date": "2016-04-19", "close": 43.31, "volume": 671415.0}, {"date": "2016-04-20", "close": 43.59, "volume": 376352.0}, {"date": "2016-04-21", "close": 43.98, "volume": 535671.0}, {"date": "2016-04-22", "close": 44.1, "volume": 568782.0}, {"date": "2016-04-26", "close": 43.51, "volume": 583110.0}, {"date": "2016-04-27", "close": 43.55, "volume": 648077.0}, {"date": "2016-04-28", "close": 43.57, "volume": 596435.0}, {"date": "2016-04-29", "close": 43.73, "volume": 541050.0}, {"date": "2016-05-02", "close": 44.0, "volume": 370515.0}, {"date": "2016-05-03", "close": 44.5, "volume": 513773.0}, {"date": "2016-05-04", "close": 43.9, "volume": 419397.0}, {"date": "2016-05-05", "close": 43.6, "volume": 582850.0}, {"date": "2016-05-06", "close": 44.91, "volume": 1045592.0}, {"date": "2016-05-09", "close": 44.65, "volume": 377177.0}, {"date": "2016-05-10", "close": 44.74, "volume": 541489.0}, {"date": "2016-05-11", "close": 44.9, "volume": 462887.0}, {"date": "2016-05-12", "close": 44.32, "volume": 539133.0}, {"date": "2016-05-13", "close": 44.11, "volume": 541481.0}, {"date": "2016-05-16", "close": 44.05, "volume": 452670.0}, {"date": "2016-05-17", "close": 44.03, "volume": 436689.0}, {"date": "2016-05-18", "close": 44.03, "volume": 545948.0}, {"date": "2016-05-19", "close": 44.13, "volume": 386956.0}, {"date": "2016-05-20", "close": 44.05, "volume": 251287.0}, {"date": "2016-05-23", "close": 43.83, "volume": 324926.0}, {"date": "2016-05-24", "close": 43.5, "volume": 482209.0}, {"date": "2016-05-25", "close": 44.14, "volume": 423971.0}, {"date": "2016-05-26", "close": 43.96, "volume": 429498.0}, {"date": "2016-05-27", "close": 44.45, "volume": 476282.0}, {"date": "2016-05-30", "close": 44.52, "volume": 216960.0}, {"date": "2016-05-31", "close": 44.51, "volume": 753011.0}, {"date": "2016-06-01", "close": 44.21, "volume": 339293.0}, {"date": "2016-06-02", "close": 44.74, "volume": 553524.0}, {"date": "2016-06-03", "close": 45.82, "volume": 741674.0}, {"date": "2016-06-06", "close": 45.52, "volume": 522509.0}, {"date": "2016-06-07", "close": 45.56, "volume": 443358.0}, {"date": "2016-06-08", "close": 45.39, "volume": 464671.0}, {"date": "2016-06-09", "close": 45.16, "volume": 330851.0}, {"date": "2016-06-10", "close": 44.82, "volume": 287583.0}, {"date": "2016-06-14", "close": 44.3, "volume": 599489.0}, {"date": "2016-06-15", "close": 43.79, "volume": 560532.0}, {"date": "2016-06-16", "close": 43.9, "volume": 577677.0}, {"date": "2016-06-17", "close": 44.3, "volume": 453835.0}, {"date": "2016-06-20", "close": 45.15, "volume": 782010.0}, {"date": "2016-06-21", "close": 45.28, "volume": 403688.0}, {"date": "2016-06-22", "close": 45.64, "volume": 453081.0}, {"date": "2016-06-23", "close": 45.66, "volume": 526680.0}, {"date": "2016-06-24", "close": 44.15, "volume": 1375129.0}, {"date": "2016-06-27", "close": 44.25, "volume": 440453.0}, {"date": "2016-06-28", "close": 44.06, "volume": 483654.0}, {"date": "2016-06-29", "close": 45.0, "volume": 775976.0}, {"date": "2016-06-30", "close": 45.76, "volume": 729309.0}, {"date": "2016-07-01", "close": 46.17, "volume": 412789.0}, {"date": "2016-07-04", "close": 46.37, "volume": 852739.0}, {"date": "2016-07-05", "close": 46.21, "volume": 317386.0}, {"date": "2016-07-06", "close": 46.97, "volume": 565192.0}, {"date": "2016-07-07", "close": 47.58, "volume": 578451.0}, {"date": "2016-07-08", "close": 47.22, "volume": 406174.0}, {"date": "2016-07-11", "close": 47.77, "volume": 412543.0}, {"date": "2016-07-12", "close": 47.98, "volume": 496398.0}, {"date": "2016-07-13", "close": 48.08, "volume": 361425.0}, {"date": "2016-07-14", "close": 48.65, "volume": 390240.0}, {"date": "2016-07-15", "close": 48.83, "volume": 414817.0}, {"date": "2016-07-18", "close": 49.0, "volume": 305772.0}, {"date": "2016-07-19", "close": 48.65, "volume": 507506.0}, {"date": "2016-07-20", "close": 49.34, "volume": 511333.0}, {"date": "2016-07-21", "close": 48.89, "volume": 603787.0}, {"date": "2016-07-22", "close": 48.9, "volume": 406394.0}, {"date": "2016-07-25", "close": 48.94, "volume": 509761.0}, {"date": "2016-07-26", "close": 48.8, "volume": 548213.0}, {"date": "2016-07-27", "close": 48.88, "volume": 485590.0}, {"date": "2016-07-28", "close": 49.54, "volume": 591082.0}, {"date": "2016-07-29", "close": 49.7, "volume": 1398009.0}, {"date": "2016-08-01", "close": 49.82, "volume": 342795.0}, {"date": "2016-08-02", "close": 49.94, "volume": 755577.0}, {"date": "2016-08-03", "close": 48.76, "volume": 559208.0}, {"date": "2016-08-04", "close": 48.83, "volume": 463120.0}, {"date": "2016-08-05", "close": 48.94, "volume": 318606.0}, {"date": "2016-08-08", "close": 49.44, "volume": 283444.0}, {"date": "2016-08-09", "close": 49.52, "volume": 480289.0}, {"date": "2016-08-10", "close": 49.61, "volume": 358766.0}, {"date": "2016-08-11", "close": 49.6, "volume": 346558.0}, {"date": "2016-08-12", "close": 50.36, "volume": 566655.0}, {"date": "2016-08-15", "close": 50.21, "volume": 311403.0}, {"date": "2016-08-16", "close": 50.11, "volume": 377315.0}, {"date": "2016-08-17", "close": 50.19, "volume": 349526.0}, {"date": "2016-08-18", "close": 49.81, "volume": 407707.0}, {"date": "2016-08-19", "close": 51.06, "volume": 658852.0}, {"date": "2016-08-22", "close": 50.66, "volume": 537800.0}, {"date": "2016-08-23", "close": 51.51, "volume": 595345.0}, {"date": "2016-08-24", "close": 51.58, "volume": 491047.0}, {"date": "2016-08-25", "close": 51.65, "volume": 414287.0}, {"date": "2016-08-26", "close": 51.32, "volume": 712010.0}, {"date": "2016-08-29", "close": 51.35, "volume": 308866.0}, {"date": "2016-08-30", "close": 51.59, "volume": 418654.0}, {"date": "2016-08-31", "close": 51.15, "volume": 897538.0}, {"date": "2016-09-01", "close": 51.45, "volume": 309991.0}, {"date": "2016-09-02", "close": 51.03, "volume": 429013.0}, {"date": "2016-09-05", "close": 51.7, "volume": 291609.0}, {"date": "2016-09-06", "close": 51.28, "volume": 451522.0}, {"date": "2016-09-07", "close": 50.52, "volume": 945822.0}, {"date": "2016-09-08", "close": 49.17, "volume": 1177671.0}, {"date": "2016-09-09", "close": 48.09, "volume": 613146.0}, {"date": "2016-09-12", "close": 47.63, "volume": 502961.0}, {"date": "2016-09-13", "close": 47.99, "volume": 787030.0}, {"date": "2016-09-14", "close": 48.18, "volume": 821972.0}, {"date": "2016-09-15", "close": 47.3, "volume": 2011819.0}, {"date": "2016-09-16", "close": 48.45, "volume": 993692.0}, {"date": "2016-09-19", "close": 47.78, "volume": 168537.0}, {"date": "2016-09-20", "close": 47.79, "volume": 648872.0}, {"date": "2016-09-21", "close": 47.88, "volume": 820116.0}, {"date": "2016-09-22", "close": 47.89, "volume": 342545.0}, {"date": "2016-09-23", "close": 48.43, "volume": 515021.0}, {"date": "2016-09-26", "close": 48.34, "volume": 323045.0}, {"date": "2016-09-27", "close": 47.76, "volume": 1063307.0}, {"date": "2016-09-28", "close": 47.78, "volume": 561095.0}, {"date": "2016-09-29", "close": 48.6, "volume": 372444.0}, {"date": "2016-09-30", "close": 48.16, "volume": 592076.0}, {"date": "2016-10-03", "close": 48.53, "volume": 201329.0}, {"date": "2016-10-04", "close": 49.11, "volume": 486616.0}, {"date": "2016-10-05", "close": 48.9, "volume": 441227.0}, {"date": "2016-10-06", "close": 49.31, "volume": 355743.0}, {"date": "2016-10-07", "close": 47.92, "volume": 698830.0}, {"date": "2016-10-10", "close": 47.73, "volume": 455153.0}, {"date": "2016-10-11", "close": 47.55, "volume": 544215.0}, {"date": "2016-10-12", "close": 47.33, "volume": 555319.0}, {"date": "2016-10-13", "close": 47.16, "volume": 652404.0}, {"date": "2016-10-14", "close": 47.57, "volume": 278892.0}, {"date": "2016-10-17", "close": 47.53, "volume": 356188.0}, {"date": "2016-10-18", "close": 47.68, "volume": 457718.0}, {"date": "2016-10-19", "close": 47.62, "volume": 326312.0}, {"date": "2016-10-20", "close": 47.79, "volume": 414005.0}, {"date": "2016-10-21", "close": 47.56, "volume": 307414.0}, {"date": "2016-10-24", "close": 47.64, "volume": 261271.0}, {"date": "2016-10-25", "close": 47.73, "volume": 424011.0}, {"date": "2016-10-26", "close": 47.47, "volume": 568571.0}, {"date": "2016-10-27", "close": 47.21, "volume": 567497.0}, {"date": "2016-10-28", "close": 46.89, "volume": 660495.0}, {"date": "2016-10-31", "close": 47.13, "volume": 301692.0}, {"date": "2016-11-01", "close": 46.61, "volume": 307205.0}, {"date": "2016-11-02", "close": 45.33, "volume": 814740.0}, {"date": "2016-11-03", "close": 45.98, "volume": 330582.0}, {"date": "2016-11-04", "close": 45.86, "volume": 454048.0}, {"date": "2016-11-07", "close": 46.59, "volume": 263321.0}, {"date": "2016-11-08", "close": 46.65, "volume": 474102.0}, {"date": "2016-11-09", "close": 45.5, "volume": 659721.0}, {"date": "2016-11-10", "close": 46.95, "volume": 508993.0}, {"date": "2016-11-11", "close": 47.39, "volume": 312572.0}, {"date": "2016-11-14", "close": 47.3, "volume": 607703.0}, {"date": "2016-11-15", "close": 46.84, "volume": 787425.0}, {"date": "2016-11-16", "close": 46.4, "volume": 788277.0}, {"date": "2016-11-17", "close": 47.7, "volume": 959779.0}, {"date": "2016-11-18", "close": 47.45, "volume": 473286.0}, {"date": "2016-11-21", "close": 47.28, "volume": 247925.0}, {"date": "2016-11-22", "close": 47.5, "volume": 635450.0}, {"date": "2016-11-23", "close": 47.79, "volume": 573802.0}, {"date": "2016-11-24", "close": 47.85, "volume": 359147.0}, {"date": "2016-11-25", "close": 47.86, "volume": 385391.0}, {"date": "2016-11-28", "close": 48.21, "volume": 268056.0}, {"date": "2016-11-29", "close": 48.5, "volume": 494753.0}, {"date": "2016-11-30", "close": 48.66, "volume": 676890.0}, {"date": "2016-12-01", "close": 48.96, "volume": 446189.0}, {"date": "2016-12-02", "close": 48.61, "volume": 460235.0}, {"date": "2016-12-05", "close": 47.65, "volume": 330801.0}, {"date": "2016-12-06", "close": 48.02, "volume": 482736.0}, {"date": "2016-12-07", "close": 47.91, "volume": 385472.0}, {"date": "2016-12-08", "close": 48.46, "volume": 275465.0}, {"date": "2016-12-09", "close": 48.4, "volume": 351566.0}, {"date": "2016-12-12", "close": 48.29, "volume": 366378.0}, {"date": "2016-12-13", "close": 48.64, "volume": 413901.0}, {"date": "2016-12-14", "close": 48.41, "volume": 408958.0}, {"date": "2016-12-15", "close": 48.48, "volume": 455621.0}, {"date": "2016-12-16", "close": 48.46, "volume": 450731.0}, {"date": "2016-12-19", "close": 48.7, "volume": 366054.0}, {"date": "2016-12-20", "close": 48.91, "volume": 348372.0}, {"date": "2016-12-21", "close": 49.03, "volume": 350104.0}, {"date": "2016-12-22", "close": 49.38, "volume": 393771.0}, {"date": "2016-12-23", "close": 49.11, "volume": 417845.0}, {"date": "2016-12-28", "close": 49.74, "volume": 307121.0}, {"date": "2016-12-29", "close": 49.81, "volume": 229549.0}, {"date": "2016-12-30", "close": 49.74, "volume": 145344.0}, {"date": "2017-01-03", "close": 50.33, "volume": 353929.0}, {"date": "2017-01-04", "close": 50.2, "volume": 330811.0}, {"date": "2017-01-05", "close": 50.01, "volume": 334067.0}, {"date": "2017-01-06", "close": 50.23, "volume": 269548.0}, {"date": "2017-01-09", "close": 51.35, "volume": 429589.0}, {"date": "2017-01-10", "close": 50.82, "volume": 345552.0}, {"date": "2017-01-11", "close": 50.63, "volume": 248535.0}, {"date": "2017-01-12", "close": 49.98, "volume": 550644.0}, {"date": "2017-01-13", "close": 49.75, "volume": 266563.0}, {"date": "2017-01-16", "close": 49.84, "volume": 263112.0}, {"date": "2017-01-17", "close": 49.29, "volume": 621163.0}, {"date": "2017-01-18", "close": 49.01, "volume": 470585.0}, {"date": "2017-01-19", "close": 49.32, "volume": 364312.0}, {"date": "2017-01-20", "close": 48.99, "volume": 201249.0}, {"date": "2017-01-23", "close": 48.64, "volume": 435837.0}, {"date": "2017-01-24", "close": 48.86, "volume": 375664.0}, {"date": "2017-01-25", "close": 49.07, "volume": 486978.0}, {"date": "2017-01-27", "close": 49.75, "volume": 292989.0}, {"date": "2017-01-30", "close": 49.19, "volume": 345904.0}, {"date": "2017-01-31", "close": 49.89, "volume": 562272.0}, {"date": "2017-02-01", "close": 50.24, "volume": 358349.0}, {"date": "2017-02-02", "close": 50.06, "volume": 918408.0}, {"date": "2017-02-03", "close": 50.13, "volume": 285537.0}, {"date": "2017-02-06", "close": 50.02, "volume": 293918.0}, {"date": "2017-02-07", "close": 49.87, "volume": 294725.0}, {"date": "2017-02-08", "close": 50.42, "volume": 339693.0}, {"date": "2017-02-09", "close": 50.68, "volume": 315794.0}, {"date": "2017-02-10", "close": 50.92, "volume": 493518.0}, {"date": "2017-02-13", "close": 51.25, "volume": 215067.0}, {"date": "2017-02-14", "close": 51.34, "volume": 320567.0}, {"date": "2017-02-15", "close": 52.03, "volume": 431422.0}, {"date": "2017-02-16", "close": 52.0, "volume": 497939.0}, {"date": "2017-02-17", "close": 51.74, "volume": 539055.0}, {"date": "2017-02-20", "close": 51.07, "volume": 487569.0}, {"date": "2017-02-21", "close": 51.27, "volume": 374119.0}, {"date": "2017-02-22", "close": 51.57, "volume": 409048.0}, {"date": "2017-02-23", "close": 51.55, "volume": 354105.0}, {"date": "2017-02-24", "close": 51.52, "volume": 516515.0}, {"date": "2017-02-27", "close": 51.55, "volume": 238670.0}, {"date": "2017-02-28", "close": 51.23, "volume": 676328.0}, {"date": "2017-03-01", "close": 51.81, "volume": 463968.0}, {"date": "2017-03-02", "close": 52.11, "volume": 448803.0}, {"date": "2017-03-03", "close": 51.74, "volume": 291961.0}, {"date": "2017-03-06", "close": 52.0, "volume": 220077.0}, {"date": "2017-03-07", "close": 51.84, "volume": 358414.0}, {"date": "2017-03-08", "close": 51.73, "volume": 401497.0}, {"date": "2017-03-09", "close": 50.62, "volume": 468321.0}, {"date": "2017-03-10", "close": 51.3, "volume": 288967.0}, {"date": "2017-03-13", "close": 50.95, "volume": 204554.0}, {"date": "2017-03-14", "close": 50.45, "volume": 429284.0}, {"date": "2017-03-15", "close": 50.66, "volume": 352888.0}, {"date": "2017-03-16", "close": 50.23, "volume": 792903.0}, {"date": "2017-03-17", "close": 50.6, "volume": 461252.0}, {"date": "2017-03-20", "close": 49.95, "volume": 268189.0}, {"date": "2017-03-21", "close": 50.15, "volume": 348304.0}, {"date": "2017-03-22", "close": 49.19, "volume": 502788.0}, {"date": "2017-03-23", "close": 48.99, "volume": 1007679.0}, {"date": "2017-03-24", "close": 49.67, "volume": 291541.0}, {"date": "2017-03-27", "close": 49.75, "volume": 276294.0}, {"date": "2017-03-28", "close": 50.2, "volume": 411061.0}, {"date": "2017-03-29", "close": 50.86, "volume": 427617.0}, {"date": "2017-03-30", "close": 50.71, "volume": 466461.0}, {"date": "2017-03-31", "close": 50.48, "volume": 487455.0}, {"date": "2017-04-03", "close": 50.0, "volume": 406554.0}, {"date": "2017-04-04", "close": 49.82, "volume": 582013.0}, {"date": "2017-04-05", "close": 50.32, "volume": 278083.0}, {"date": "2017-04-06", "close": 48.85, "volume": 836831.0}, {"date": "2017-04-07", "close": 49.16, "volume": 513976.0}, {"date": "2017-04-10", "close": 49.5, "volume": 494380.0}, {"date": "2017-04-11", "close": 49.55, "volume": 520205.0}, {"date": "2017-04-12", "close": 49.64, "volume": 410872.0}, {"date": "2017-04-13", "close": 49.46, "volume": 357987.0}, {"date": "2017-04-18", "close": 49.42, "volume": 581344.0}, {"date": "2017-04-19", "close": 49.39, "volume": 372736.0}, {"date": "2017-04-20", "close": 49.47, "volume": 309266.0}, {"date": "2017-04-21", "close": 49.74, "volume": 281958.0}, {"date": "2017-04-24", "close": 50.19, "volume": 271097.0}, {"date": "2017-04-26", "close": 50.55, "volume": 437173.0}, {"date": "2017-04-27", "close": 50.56, "volume": 240008.0}, {"date": "2017-04-28", "close": 50.72, "volume": 523643.0}, {"date": "2017-05-01", "close": 51.5, "volume": 332945.0}, {"date": "2017-05-02", "close": 51.49, "volume": 293998.0}, {"date": "2017-05-03", "close": 51.08, "volume": 557631.0}, {"date": "2017-05-04", "close": 51.1, "volume": 383435.0}, {"date": "2017-05-05", "close": 51.46, "volume": 437632.0}, {"date": "2017-05-08", "close": 51.02, "volume": 579612.0}, {"date": "2017-05-09", "close": 51.04, "volume": 334527.0}, {"date": "2017-05-10", "close": 51.55, "volume": 344143.0}, {"date": "2017-05-11", "close": 51.9, "volume": 360927.0}, {"date": "2017-05-12", "close": 51.7, "volume": 263906.0}, {"date": "2017-05-15", "close": 51.77, "volume": 381137.0}, {"date": "2017-05-16", "close": 52.49, "volume": 645702.0}, {"date": "2017-05-17", "close": 51.78, "volume": 300199.0}, {"date": "2017-05-18", "close": 51.27, "volume": 522722.0}, {"date": "2017-05-19", "close": 51.35, "volume": 440997.0}, {"date": "2017-05-22", "close": 51.42, "volume": 423169.0}, {"date": "2017-05-23", "close": 51.67, "volume": 233074.0}, {"date": "2017-05-24", "close": 51.92, "volume": 287514.0}, {"date": "2017-05-25", "close": 52.0, "volume": 238101.0}, {"date": "2017-05-26", "close": 51.88, "volume": 410697.0}, {"date": "2017-05-29", "close": 51.58, "volume": 184007.0}, {"date": "2017-05-30", "close": 51.58, "volume": 170046.0}, {"date": "2017-05-31", "close": 51.12, "volume": 615872.0}, {"date": "2017-06-01", "close": 51.64, "volume": 179820.0}, {"date": "2017-06-02", "close": 52.13, "volume": 248397.0}, {"date": "2017-06-05", "close": 51.98, "volume": 387909.0}, {"date": "2017-06-06", "close": 50.59, "volume": 373664.0}, {"date": "2017-06-07", "close": 50.46, "volume": 408609.0}, {"date": "2017-06-08", "close": 50.39, "volume": 354342.0}, {"date": "2017-06-09", "close": 50.52, "volume": 193810.0}, {"date": "2017-06-13", "close": 51.26, "volume": 510802.0}, {"date": "2017-06-14", "close": 52.06, "volume": 623730.0}, {"date": "2017-06-15", "close": 52.02, "volume": 1102378.0}, {"date": "2017-06-16", "close": 52.14, "volume": 486692.0}, {"date": "2017-06-19", "close": 52.33, "volume": 281337.0}, {"date": "2017-06-20", "close": 52.2, "volume": 252822.0}, {"date": "2017-06-21", "close": 51.75, "volume": 413268.0}, {"date": "2017-06-22", "close": 52.28, "volume": 263477.0}, {"date": "2017-06-23", "close": 52.79, "volume": 290574.0}, {"date": "2017-06-26", "close": 53.17, "volume": 344160.0}, {"date": "2017-06-27", "close": 52.93, "volume": 259432.0}, {"date": "2017-06-28", "close": 53.37, "volume": 287339.0}, {"date": "2017-06-29", "close": 53.94, "volume": 314891.0}, {"date": "2017-06-30", "close": 53.61, "volume": 1126783.0}, {"date": "2017-07-03", "close": 53.7, "volume": 343829.0}, {"date": "2017-07-04", "close": 54.05, "volume": 509485.0}, {"date": "2017-07-05", "close": 53.29, "volume": 372099.0}, {"date": "2017-07-06", "close": 53.26, "volume": 503111.0}, {"date": "2017-07-07", "close": 52.47, "volume": 551434.0}, {"date": "2017-07-10", "close": 52.74, "volume": 361092.0}, {"date": "2017-07-11", "close": 52.68, "volume": 331443.0}, {"date": "2017-07-12", "close": 52.26, "volume": 348952.0}, {"date": "2017-07-13", "close": 52.83, "volume": 298041.0}, {"date": "2017-07-14", "close": 53.38, "volume": 324527.0}, {"date": "2017-07-17", "close": 53.34, "volume": 268229.0}, {"date": "2017-07-18", "close": 52.65, "volume": 475942.0}, {"date": "2017-07-19", "close": 52.29, "volume": 379889.0}, {"date": "2017-07-20", "close": 52.12, "volume": 384051.0}, {"date": "2017-07-21", "close": 52.02, "volume": 295764.0}, {"date": "2017-07-24", "close": 51.7, "volume": 311779.0}, {"date": "2017-07-25", "close": 52.14, "volume": 418960.0}, {"date": "2017-07-26", "close": 52.57, "volume": 421956.0}, {"date": "2017-07-27", "close": 52.5, "volume": 468453.0}, {"date": "2017-07-28", "close": 51.79, "volume": 568171.0}, {"date": "2017-07-31", "close": 52.3, "volume": 706224.0}, {"date": "2017-08-01", "close": 53.21, "volume": 964079.0}, {"date": "2017-08-02", "close": 52.28, "volume": 328926.0}, {"date": "2017-08-03", "close": 52.5, "volume": 247100.0}, {"date": "2017-08-04", "close": 52.46, "volume": 202914.0}, {"date": "2017-08-07", "close": 52.68, "volume": 185085.0}, {"date": "2017-08-08", "close": 52.76, "volume": 227323.0}, {"date": "2017-08-09", "close": 52.58, "volume": 331258.0}, {"date": "2017-08-10", "close": 52.98, "volume": 359801.0}, {"date": "2017-08-11", "close": 52.31, "volume": 273041.0}, {"date": "2017-08-14", "close": 52.74, "volume": 262957.0}, {"date": "2017-08-15", "close": 53.5, "volume": 390995.0}, {"date": "2017-08-16", "close": 53.67, "volume": 497881.0}, {"date": "2017-08-17", "close": 54.43, "volume": 684980.0}, {"date": "2017-08-18", "close": 53.78, "volume": 574452.0}, {"date": "2017-08-21", "close": 53.79, "volume": 247890.0}, {"date": "2017-08-22", "close": 53.92, "volume": 330918.0}, {"date": "2017-08-23", "close": 54.53, "volume": 437093.0}, {"date": "2017-08-24", "close": 54.68, "volume": 375134.0}, {"date": "2017-08-25", "close": 54.84, "volume": 483153.0}, {"date": "2017-08-28", "close": 54.85, "volume": 243409.0}, {"date": "2017-08-29", "close": 54.28, "volume": 345953.0}, {"date": "2017-08-30", "close": 54.24, "volume": 228584.0}, {"date": "2017-08-31", "close": 54.68, "volume": 377789.0}, {"date": "2017-09-01", "close": 54.76, "volume": 171886.0}, {"date": "2017-09-04", "close": 54.41, "volume": 181348.0}, {"date": "2017-09-05", "close": 54.05, "volume": 183507.0}, {"date": "2017-09-06", "close": 53.45, "volume": 443332.0}, {"date": "2017-09-07", "close": 52.24, "volume": 341277.0}, {"date": "2017-09-08", "close": 52.47, "volume": 307028.0}, {"date": "2017-09-11", "close": 52.78, "volume": 255747.0}, {"date": "2017-09-12", "close": 52.64, "volume": 303018.0}, {"date": "2017-09-13", "close": 52.54, "volume": 213687.0}, {"date": "2017-09-14", "close": 52.71, "volume": 230105.0}, {"date": "2017-09-15", "close": 52.27, "volume": 525716.0}, {"date": "2017-09-18", "close": 52.81, "volume": 292051.0}, {"date": "2017-09-19", "close": 53.16, "volume": 249310.0}, {"date": "2017-09-20", "close": 53.07, "volume": 166470.0}, {"date": "2017-09-21", "close": 52.47, "volume": 434360.0}, {"date": "2017-09-22", "close": 52.66, "volume": 221435.0}, {"date": "2017-09-25", "close": 52.69, "volume": 123327.0}, {"date": "2017-09-26", "close": 52.62, "volume": 327776.0}, {"date": "2017-09-27", "close": 52.1, "volume": 358117.0}, {"date": "2017-09-28", "close": 52.23, "volume": 735572.0}, {"date": "2017-09-29", "close": 52.43, "volume": 476539.0}, {"date": "2017-10-02", "close": 52.96, "volume": 208484.0}, {"date": "2017-10-03", "close": 52.64, "volume": 179653.0}, {"date": "2017-10-04", "close": 52.27, "volume": 602738.0}, {"date": "2017-10-05", "close": 52.47, "volume": 165380.0}, {"date": "2017-10-06", "close": 52.88, "volume": 426509.0}, {"date": "2017-10-09", "close": 53.41, "volume": 340141.0}, {"date": "2017-10-10", "close": 53.4, "volume": 168411.0}, {"date": "2017-10-11", "close": 53.43, "volume": 279360.0}, {"date": "2017-10-12", "close": 53.72, "volume": 239922.0}, {"date": "2017-10-13", "close": 53.85, "volume": 181332.0}, {"date": "2017-10-16", "close": 54.0, "volume": 219902.0}, {"date": "2017-10-17", "close": 54.12, "volume": 217754.0}, {"date": "2017-10-18", "close": 54.33, "volume": 387975.0}, {"date": "2017-10-19", "close": 54.32, "volume": 406592.0}, {"date": "2017-10-20", "close": 54.2, "volume": 210077.0}, {"date": "2017-10-23", "close": 54.09, "volume": 155711.0}, {"date": "2017-10-24", "close": 54.0, "volume": 214644.0}, {"date": "2017-10-25", "close": 54.16, "volume": 417240.0}, {"date": "2017-10-26", "close": 54.26, "volume": 269506.0}, {"date": "2017-10-27", "close": 54.21, "volume": 485324.0}, {"date": "2017-10-30", "close": 54.37, "volume": 271169.0}, {"date": "2017-10-31", "close": 53.98, "volume": 299846.0}, {"date": "2017-11-01", "close": 53.85, "volume": 256796.0}, {"date": "2017-11-02", "close": 53.77, "volume": 183049.0}, {"date": "2017-11-03", "close": 54.05, "volume": 157829.0}, {"date": "2017-11-06", "close": 54.55, "volume": 216080.0}, {"date": "2017-11-07", "close": 54.94, "volume": 265168.0}, {"date": "2017-11-08", "close": 54.47, "volume": 213326.0}, {"date": "2017-11-09", "close": 54.66, "volume": 273983.0}, {"date": "2017-11-10", "close": 54.51, "volume": 204795.0}, {"date": "2017-11-13", "close": 54.21, "volume": 238348.0}, {"date": "2017-11-14", "close": 54.57, "volume": 342178.0}, {"date": "2017-11-15", "close": 54.58, "volume": 297233.0}, {"date": "2017-11-16", "close": 54.51, "volume": 356815.0}, {"date": "2017-11-17", "close": 54.99, "volume": 369385.0}, {"date": "2017-11-20", "close": 54.94, "volume": 244120.0}, {"date": "2017-11-21", "close": 55.12, "volume": 258589.0}, {"date": "2017-11-22", "close": 55.44, "volume": 333879.0}, {"date": "2017-11-23", "close": 55.75, "volume": 315203.0}, {"date": "2017-11-24", "close": 55.77, "volume": 370033.0}, {"date": "2017-11-27", "close": 56.19, "volume": 400573.0}, {"date": "2017-11-28", "close": 56.64, "volume": 406673.0}, {"date": "2017-11-29", "close": 57.33, "volume": 447465.0}, {"date": "2017-11-30", "close": 57.14, "volume": 583323.0}, {"date": "2017-12-01", "close": 57.1, "volume": 190770.0}, {"date": "2017-12-04", "close": 57.3, "volume": 212842.0}, {"date": "2017-12-05", "close": 57.19, "volume": 283017.0}, {"date": "2017-12-06", "close": 56.95, "volume": 332967.0}, {"date": "2017-12-07", "close": 57.33, "volume": 346389.0}, {"date": "2017-12-08", "close": 56.25, "volume": 337010.0}, {"date": "2017-12-11", "close": 56.2, "volume": 276847.0}, {"date": "2017-12-12", "close": 55.83, "volume": 386724.0}, {"date": "2017-12-13", "close": 55.4, "volume": 312562.0}, {"date": "2017-12-14", "close": 55.64, "volume": 194466.0}, {"date": "2017-12-15", "close": 55.37, "volume": 380710.0}, {"date": "2017-12-18", "close": 55.93, "volume": 172777.0}, {"date": "2017-12-19", "close": 56.45, "volume": 345876.0}, {"date": "2017-12-20", "close": 55.74, "volume": 328984.0}, {"date": "2017-12-21", "close": 54.99, "volume": 672169.0}, {"date": "2017-12-22", "close": 55.04, "volume": 468942.0}, {"date": "2017-12-27", "close": 55.01, "volume": 139624.0}, {"date": "2017-12-28", "close": 55.41, "volume": 143139.0}, {"date": "2017-12-29", "close": 54.86, "volume": 223507.0}, {"date": "2018-01-02", "close": 54.59, "volume": 127540.0}, {"date": "2018-01-03", "close": 54.11, "volume": 249960.0}, {"date": "2018-01-04", "close": 54.5, "volume": 186240.0}, {"date": "2018-01-05", "close": 55.49, "volume": 294768.0}, {"date": "2018-01-08", "close": 56.13, "volume": 231411.0}, {"date": "2018-01-09", "close": 55.93, "volume": 337794.0}, {"date": "2018-01-10", "close": 55.71, "volume": 211469.0}, {"date": "2018-01-11", "close": 55.24, "volume": 269780.0}, {"date": "2018-01-12", "close": 55.27, "volume": 182878.0}, {"date": "2018-01-15", "close": 55.11, "volume": 84190.0}, {"date": "2018-01-16", "close": 54.8, "volume": 220366.0}, {"date": "2018-01-17", "close": 54.86, "volume": 328728.0}, {"date": "2018-01-18", "close": 54.78, "volume": 255294.0}, {"date": "2018-01-19", "close": 54.64, "volume": 227611.0}, {"date": "2018-01-22", "close": 54.71, "volume": 318514.0}, {"date": "2018-01-23", "close": 54.6, "volume": 372218.0}, {"date": "2018-01-24", "close": 54.7, "volume": 307837.0}, {"date": "2018-01-25", "close": 54.69, "volume": 967290.0}, {"date": "2018-01-29", "close": 55.82, "volume": 449049.0}, {"date": "2018-01-30", "close": 54.9, "volume": 324346.0}, {"date": "2018-01-31", "close": 54.74, "volume": 410687.0}, {"date": "2018-02-01", "close": 55.56, "volume": 554380.0}, {"date": "2018-02-02", "close": 55.79, "volume": 241025.0}, {"date": "2018-02-05", "close": 55.29, "volume": 375077.0}, {"date": "2018-02-06", "close": 54.0, "volume": 831472.0}, {"date": "2018-02-07", "close": 54.46, "volume": 582104.0}, {"date": "2018-02-08", "close": 54.66, "volume": 298308.0}, {"date": "2018-02-09", "close": 54.17, "volume": 376999.0}, {"date": "2018-02-12", "close": 54.1, "volume": 270665.0}, {"date": "2018-02-13", "close": 54.23, "volume": 285972.0}, {"date": "2018-02-14", "close": 54.1, "volume": 346406.0}, {"date": "2018-02-15", "close": 55.93, "volume": 572215.0}, {"date": "2018-02-16", "close": 56.11, "volume": 535549.0}, {"date": "2018-02-19", "close": 56.93, "volume": 436727.0}, {"date": "2018-02-20", "close": 56.88, "volume": 310395.0}, {"date": "2018-02-21", "close": 57.73, "volume": 448340.0}, {"date": "2018-02-22", "close": 58.01, "volume": 572800.0}, {"date": "2018-02-23", "close": 58.1, "volume": 645398.0}, {"date": "2018-02-26", "close": 58.42, "volume": 556759.0}, {"date": "2018-02-27", "close": 58.85, "volume": 469189.0}, {"date": "2018-02-28", "close": 58.39, "volume": 507114.0}, {"date": "2018-03-01", "close": 58.1, "volume": 347759.0}, {"date": "2018-03-02", "close": 57.85, "volume": 274419.0}, {"date": "2018-03-05", "close": 57.86, "volume": 239160.0}, {"date": "2018-03-06", "close": 58.67, "volume": 425733.0}, {"date": "2018-03-07", "close": 58.22, "volume": 418984.0}, {"date": "2018-03-08", "close": 57.39, "volume": 576899.0}, {"date": "2018-03-09", "close": 58.12, "volume": 335898.0}, {"date": "2018-03-12", "close": 58.16, "volume": 180474.0}, {"date": "2018-03-13", "close": 58.07, "volume": 318694.0}, {"date": "2018-03-14", "close": 58.14, "volume": 262982.0}, {"date": "2018-03-15", "close": 57.43, "volume": 560086.0}, {"date": "2018-03-16", "close": 58.0, "volume": 485678.0}, {"date": "2018-03-19", "close": 57.8, "volume": 181806.0}, {"date": "2018-03-20", "close": 57.67, "volume": 247788.0}, {"date": "2018-03-21", "close": 57.78, "volume": 224721.0}, {"date": "2018-03-22", "close": 57.42, "volume": 484649.0}, {"date": "2018-03-23", "close": 56.39, "volume": 350910.0}, {"date": "2018-03-26", "close": 56.7, "volume": 381335.0}, {"date": "2018-03-27", "close": 57.15, "volume": 473869.0}, {"date": "2018-03-28", "close": 56.26, "volume": 308699.0}, {"date": "2018-03-29", "close": 56.06, "volume": 653826.0}, {"date": "2018-04-03", "close": 55.8, "volume": 289416.0}, {"date": "2018-04-04", "close": 55.86, "volume": 396340.0}, {"date": "2018-04-05", "close": 56.23, "volume": 267938.0}, {"date": "2018-04-06", "close": 56.14, "volume": 174618.0}, {"date": "2018-04-09", "close": 55.99, "volume": 376872.0}, {"date": "2018-04-10", "close": 56.0, "volume": 321379.0}, {"date": "2018-04-11", "close": 55.61, "volume": 386544.0}, {"date": "2018-04-12", "close": 55.92, "volume": 509032.0}, {"date": "2018-04-13", "close": 56.0, "volume": 274474.0}, {"date": "2018-04-16", "close": 56.08, "volume": 216912.0}, {"date": "2018-04-17", "close": 56.04, "volume": 408248.0}, {"date": "2018-04-18", "close": 56.95, "volume": 384170.0}, {"date": "2018-04-19", "close": 56.47, "volume": 485689.0}, {"date": "2018-04-20", "close": 56.19, "volume": 234769.0}, {"date": "2018-04-23", "close": 56.1, "volume": 218458.0}, {"date": "2018-04-24", "close": 56.74, "volume": 237183.0}, {"date": "2018-04-26", "close": 56.96, "volume": 330884.0}, {"date": "2018-04-27", "close": 58.18, "volume": 558338.0}, {"date": "2018-04-30", "close": 58.63, "volume": 663809.0}, {"date": "2018-05-01", "close": 59.85, "volume": 528297.0}, {"date": "2018-05-02", "close": 60.69, "volume": 513491.0}, {"date": "2018-05-03", "close": 61.3, "volume": 451063.0}, {"date": "2018-05-04", "close": 60.38, "volume": 431481.0}, {"date": "2018-05-07", "close": 60.68, "volume": 293268.0}, {"date": "2018-05-08", "close": 60.88, "volume": 569751.0}, {"date": "2018-05-09", "close": 61.95, "volume": 467251.0}, {"date": "2018-05-10", "close": 61.96, "volume": 398770.0}, {"date": "2018-05-11", "close": 61.93, "volume": 219165.0}, {"date": "2018-05-14", "close": 61.85, "volume": 365349.0}, {"date": "2018-05-15", "close": 60.93, "volume": 443492.0}, {"date": "2018-05-16", "close": 61.57, "volume": 296190.0}, {"date": "2018-05-17", "close": 61.36, "volume": 294630.0}, {"date": "2018-05-18", "close": 61.28, "volume": 286909.0}, {"date": "2018-05-21", "close": 61.38, "volume": 291921.0}, {"date": "2018-05-22", "close": 60.76, "volume": 288582.0}, {"date": "2018-05-23", "close": 60.79, "volume": 407176.0}, {"date": "2018-05-24", "close": 60.2, "volume": 353206.0}, {"date": "2018-05-25", "close": 60.37, "volume": 518880.0}, {"date": "2018-05-28", "close": 60.39, "volume": 110623.0}, {"date": "2018-05-29", "close": 60.24, "volume": 309901.0}, {"date": "2018-05-30", "close": 60.2, "volume": 483620.0}, {"date": "2018-05-31", "close": 60.63, "volume": 597173.0}, {"date": "2018-06-01", "close": 60.46, "volume": 270056.0}, {"date": "2018-06-04", "close": 60.5, "volume": 238336.0}, {"date": "2018-06-05", "close": 60.82, "volume": 524366.0}, {"date": "2018-06-06", "close": 61.02, "volume": 372981.0}, {"date": "2018-06-07", "close": 62.01, "volume": 349642.0}, {"date": "2018-06-08", "close": 61.89, "volume": 118112.0}, {"date": "2018-06-12", "close": 62.89, "volume": 566422.0}, {"date": "2018-06-13", "close": 62.71, "volume": 400424.0}, {"date": "2018-06-14", "close": 61.95, "volume": 330892.0}, {"date": "2018-06-15", "close": 62.91, "volume": 718686.0}, {"date": "2018-06-18", "close": 63.05, "volume": 185507.0}, {"date": "2018-06-19", "close": 63.17, "volume": 376149.0}, {"date": "2018-06-20", "close": 63.57, "volume": 408464.0}, {"date": "2018-06-21", "close": 64.56, "volume": 593654.0}, {"date": "2018-06-22", "close": 64.29, "volume": 302215.0}, {"date": "2018-06-25", "close": 64.49, "volume": 228300.0}, {"date": "2018-06-26", "close": 64.07, "volume": 278776.0}, {"date": "2018-06-27", "close": 64.09, "volume": 348064.0}, {"date": "2018-06-28", "close": 64.3, "volume": 373904.0}, {"date": "2018-06-29", "close": 64.39, "volume": 1005955.0}, {"date": "2018-07-02", "close": 64.16, "volume": 280527.0}, {"date": "2018-07-03", "close": 64.91, "volume": 268934.0}, {"date": "2018-07-04", "close": 64.6, "volume": 211758.0}, {"date": "2018-07-05", "close": 65.4, "volume": 371870.0}, {"date": "2018-07-06", "close": 64.11, "volume": 611417.0}, {"date": "2018-07-09", "close": 64.33, "volume": 266321.0}, {"date": "2018-07-10", "close": 64.37, "volume": 281945.0}, {"date": "2018-07-11", "close": 63.87, "volume": 323429.0}, {"date": "2018-07-12", "close": 65.0, "volume": 441549.0}, {"date": "2018-07-13", "close": 65.59, "volume": 267993.0}, {"date": "2018-07-16", "close": 65.2, "volume": 224618.0}, {"date": "2018-07-17", "close": 64.86, "volume": 167176.0}, {"date": "2018-07-18", "close": 65.37, "volume": 308754.0}, {"date": "2018-07-19", "close": 65.5, "volume": 222552.0}, {"date": "2018-07-20", "close": 66.31, "volume": 260543.0}, {"date": "2018-07-23", "close": 65.34, "volume": 203868.0}, {"date": "2018-07-24", "close": 65.53, "volume": 181958.0}, {"date": "2018-07-25", "close": 65.16, "volume": 251609.0}, {"date": "2018-07-26", "close": 65.56, "volume": 415368.0}, {"date": "2018-07-27", "close": 66.32, "volume": 821074.0}, {"date": "2018-07-30", "close": 66.48, "volume": 205481.0}, {"date": "2018-07-31", "close": 65.69, "volume": 511046.0}, {"date": "2018-08-01", "close": 65.27, "volume": 478175.0}, {"date": "2018-08-02", "close": 65.61, "volume": 521037.0}, {"date": "2018-08-03", "close": 66.24, "volume": 201555.0}, {"date": "2018-08-06", "close": 66.6, "volume": 204077.0}, {"date": "2018-08-07", "close": 66.61, "volume": 327076.0}, {"date": "2018-08-08", "close": 66.83, "volume": 270548.0}, {"date": "2018-08-09", "close": 67.71, "volume": 246078.0}, {"date": "2018-08-10", "close": 67.15, "volume": 175638.0}, {"date": "2018-08-13", "close": 67.18, "volume": 164372.0}, {"date": "2018-08-14", "close": 67.65, "volume": 264565.0}, {"date": "2018-08-15", "close": 67.83, "volume": 399694.0}, {"date": "2018-08-16", "close": 68.18, "volume": 497049.0}, {"date": "2018-08-17", "close": 68.31, "volume": 450412.0}, {"date": "2018-08-20", "close": 67.59, "volume": 315267.0}, {"date": "2018-08-21", "close": 66.33, "volume": 305132.0}, {"date": "2018-08-22", "close": 65.61, "volume": 307240.0}, {"date": "2018-08-23", "close": 66.9, "volume": 530592.0}, {"date": "2018-08-24", "close": 67.5, "volume": 450768.0}, {"date": "2018-08-27", "close": 67.51, "volume": 317657.0}, {"date": "2018-08-28", "close": 68.06, "volume": 492629.0}, {"date": "2018-08-29", "close": 67.16, "volume": 463498.0}, {"date": "2018-08-30", "close": 67.8, "volume": 272764.0}, {"date": "2018-08-31", "close": 67.64, "volume": 861442.0}, {"date": "2018-09-03", "close": 67.67, "volume": 223436.0}, {"date": "2018-09-04", "close": 67.37, "volume": 265340.0}, {"date": "2018-09-05", "close": 66.46, "volume": 295560.0}, {"date": "2018-09-06", "close": 64.63, "volume": 676170.0}, {"date": "2018-09-07", "close": 64.37, "volume": 412302.0}, {"date": "2018-09-10", "close": 64.81, "volume": 322173.0}, {"date": "2018-09-11", "close": 65.01, "volume": 262940.0}, {"date": "2018-09-12", "close": 64.55, "volume": 345369.0}, {"date": "2018-09-13", "close": 63.69, "volume": 317511.0}, {"date": "2018-09-14", "close": 64.01, "volume": 243576.0}, {"date": "2018-09-17", "close": 63.97, "volume": 146308.0}, {"date": "2018-09-18", "close": 63.54, "volume": 399306.0}, {"date": "2018-09-19", "close": 63.34, "volume": 523647.0}, {"date": "2018-09-20", "close": 63.25, "volume": 588389.0}, {"date": "2018-09-21", "close": 63.71, "volume": 554701.0}, {"date": "2018-09-24", "close": 63.79, "volume": 186685.0}, {"date": "2018-09-25", "close": 63.62, "volume": 235804.0}, {"date": "2018-09-26", "close": 63.64, "volume": 350265.0}, {"date": "2018-09-27", "close": 63.53, "volume": 511627.0}, {"date": "2018-09-28", "close": 63.66, "volume": 492401.0}, {"date": "2018-10-01", "close": 63.08, "volume": 239568.0}, {"date": "2018-10-02", "close": 62.11, "volume": 801574.0}, {"date": "2018-10-03", "close": 61.62, "volume": 404557.0}, {"date": "2018-10-04", "close": 62.01, "volume": 285060.0}, {"date": "2018-10-05", "close": 61.14, "volume": 349968.0}, {"date": "2018-10-08", "close": 60.61, "volume": 255620.0}, {"date": "2018-10-09", "close": 60.0, "volume": 644153.0}, {"date": "2018-10-10", "close": 60.0, "volume": 460170.0}, {"date": "2018-10-11", "close": 58.7, "volume": 829887.0}, {"date": "2018-10-12", "close": 58.65, "volume": 587317.0}, {"date": "2018-10-15", "close": 58.19, "volume": 406507.0}, {"date": "2018-10-16", "close": 58.13, "volume": 342771.0}, {"date": "2018-10-17", "close": 59.22, "volume": 377311.0}, {"date": "2018-10-18", "close": 59.4, "volume": 348712.0}, {"date": "2018-10-19", "close": 59.42, "volume": 291643.0}, {"date": "2018-10-22", "close": 59.15, "volume": 410303.0}, {"date": "2018-10-23", "close": 58.72, "volume": 317747.0}, {"date": "2018-10-24", "close": 58.91, "volume": 296779.0}, {"date": "2018-10-25", "close": 57.37, "volume": 454154.0}, {"date": "2018-10-26", "close": 58.0, "volume": 712643.0}, {"date": "2018-10-29", "close": 58.41, "volume": 309605.0}, {"date": "2018-10-30", "close": 58.67, "volume": 351080.0}, {"date": "2018-10-31", "close": 59.17, "volume": 715871.0}, {"date": "2018-11-01", "close": 59.28, "volume": 367389.0}, {"date": "2018-11-02", "close": 59.61, "volume": 319527.0}, {"date": "2018-11-05", "close": 59.52, "volume": 461928.0}, {"date": "2018-11-06", "close": 59.54, "volume": 288822.0}, {"date": "2018-11-07", "close": 60.1, "volume": 371573.0}, {"date": "2018-11-08", "close": 60.79, "volume": 295659.0}, {"date": "2018-11-09", "close": 61.18, "volume": 292693.0}, {"date": "2018-11-12", "close": 61.96, "volume": 354928.0}, {"date": "2018-11-13", "close": 61.02, "volume": 417387.0}, {"date": "2018-11-14", "close": 60.78, "volume": 473165.0}, {"date": "2018-11-15", "close": 61.03, "volume": 504587.0}, {"date": "2018-11-16", "close": 61.51, "volume": 338429.0}, {"date": "2018-11-19", "close": 60.98, "volume": 331569.0}, {"date": "2018-11-20", "close": 60.0, "volume": 412736.0}, {"date": "2018-11-21", "close": 60.03, "volume": 329491.0}, {"date": "2018-11-22", "close": 60.27, "volume": 292202.0}, {"date": "2018-11-23", "close": 60.75, "volume": 350171.0}, {"date": "2018-11-26", "close": 60.25, "volume": 392973.0}, {"date": "2018-11-27", "close": 60.69, "volume": 271417.0}, {"date": "2018-11-28", "close": 61.08, "volume": 284224.0}, {"date": "2018-11-29", "close": 61.52, "volume": 321684.0}, {"date": "2018-11-30", "close": 60.29, "volume": 1140760.0}, {"date": "2018-12-03", "close": 61.59, "volume": 322745.0}, {"date": "2018-12-04", "close": 61.05, "volume": 357540.0}, {"date": "2018-12-05", "close": 60.02, "volume": 387553.0}, {"date": "2018-12-06", "close": 60.07, "volume": 292313.0}, {"date": "2018-12-07", "close": 60.0, "volume": 404509.0}, {"date": "2018-12-10", "close": 58.59, "volume": 645483.0}, {"date": "2018-12-11", "close": 58.8, "volume": 289953.0}, {"date": "2018-12-12", "close": 59.13, "volume": 429702.0}, {"date": "2018-12-13", "close": 59.52, "volume": 291817.0}, {"date": "2018-12-14", "close": 59.14, "volume": 352643.0}, {"date": "2018-12-17", "close": 60.11, "volume": 319415.0}, {"date": "2018-12-18", "close": 59.29, "volume": 634770.0}, {"date": "2018-12-19", "close": 58.36, "volume": 374207.0}, {"date": "2018-12-20", "close": 58.19, "volume": 583226.0}, {"date": "2018-12-21", "close": 58.35, "volume": 1131804.0}, {"date": "2018-12-24", "close": 58.7, "volume": 145257.0}, {"date": "2018-12-27", "close": 59.71, "volume": 299467.0}, {"date": "2018-12-28", "close": 60.34, "volume": 239742.0}, {"date": "2018-12-31", "close": 59.94, "volume": 121929.0}, {"date": "2019-01-02", "close": 59.58, "volume": 211005.0}, {"date": "2019-01-03", "close": 61.1, "volume": 324090.0}, {"date": "2019-01-04", "close": 60.67, "volume": 268570.0}, {"date": "2019-01-07", "close": 61.5, "volume": 268546.0}, {"date": "2019-01-08", "close": 61.82, "volume": 241494.0}, {"date": "2019-01-09", "close": 61.86, "volume": 261552.0}, {"date": "2019-01-10", "close": 62.22, "volume": 350686.0}, {"date": "2019-01-11", "close": 62.04, "volume": 179783.0}, {"date": "2019-01-14", "close": 62.31, "volume": 174723.0}, {"date": "2019-01-15", "close": 62.84, "volume": 224610.0}, {"date": "2019-01-16", "close": 63.11, "volume": 360946.0}, {"date": "2019-01-17", "close": 63.28, "volume": 262822.0}, {"date": "2019-01-18", "close": 63.9, "volume": 213584.0}, {"date": "2019-01-21", "close": 64.33, "volume": 237114.0}, {"date": "2019-01-22", "close": 64.0, "volume": 222243.0}, {"date": "2019-01-23", "close": 64.48, "volume": 341038.0}, {"date": "2019-01-24", "close": 64.86, "volume": 308679.0}, {"date": "2019-01-25", "close": 65.03, "volume": 515533.0}, {"date": "2019-01-29", "close": 64.38, "volume": 302118.0}, {"date": "2019-01-30", "close": 64.06, "volume": 346629.0}, {"date": "2019-01-31", "close": 63.71, "volume": 505737.0}, {"date": "2019-02-01", "close": 64.39, "volume": 221454.0}, {"date": "2019-02-04", "close": 64.4, "volume": 284907.0}, {"date": "2019-02-05", "close": 65.2, "volume": 455196.0}, {"date": "2019-02-06", "close": 66.4, "volume": 347708.0}, {"date": "2019-02-07", "close": 67.2, "volume": 376803.0}, {"date": "2019-02-08", "close": 67.21, "volume": 407275.0}, {"date": "2019-02-11", "close": 67.41, "volume": 207858.0}, {"date": "2019-02-12", "close": 68.25, "volume": 484408.0}, {"date": "2019-02-13", "close": 68.38, "volume": 413858.0}, {"date": "2019-02-14", "close": 69.06, "volume": 981383.0}, {"date": "2019-02-15", "close": 67.84, "volume": 590066.0}, {"date": "2019-02-18", "close": 67.7, "volume": 467699.0}, {"date": "2019-02-19", "close": 68.53, "volume": 366721.0}, {"date": "2019-02-20", "close": 68.69, "volume": 347483.0}, {"date": "2019-02-21", "close": 69.51, "volume": 418588.0}, {"date": "2019-02-22", "close": 70.3, "volume": 558490.0}, {"date": "2019-02-25", "close": 70.97, "volume": 267153.0}, {"date": "2019-02-26", "close": 68.87, "volume": 430990.0}, {"date": "2019-02-27", "close": 69.21, "volume": 309860.0}, {"date": "2019-02-28", "close": 69.77, "volume": 456966.0}, {"date": "2019-03-01", "close": 70.19, "volume": 343428.0}, {"date": "2019-03-04", "close": 70.69, "volume": 284402.0}, {"date": "2019-03-05", "close": 69.66, "volume": 358069.0}, {"date": "2019-03-06", "close": 70.27, "volume": 566475.0}, {"date": "2019-03-07", "close": 69.9, "volume": 698470.0}, {"date": "2019-03-08", "close": 69.62, "volume": 386821.0}, {"date": "2019-03-11", "close": 69.05, "volume": 260141.0}, {"date": "2019-03-12", "close": 69.08, "volume": 511137.0}, {"date": "2019-03-13", "close": 69.21, "volume": 726027.0}, {"date": "2019-03-14", "close": 69.23, "volume": 282809.0}, {"date": "2019-03-15", "close": 70.16, "volume": 612700.0}, {"date": "2019-03-18", "close": 70.26, "volume": 204893.0}, {"date": "2019-03-19", "close": 69.75, "volume": 271529.0}, {"date": "2019-03-20", "close": 69.98, "volume": 388978.0}, {"date": "2019-03-21", "close": 69.68, "volume": 511503.0}, {"date": "2019-03-22", "close": 69.89, "volume": 187125.0}, {"date": "2019-03-25", "close": 69.14, "volume": 313844.0}, {"date": "2019-03-26", "close": 68.62, "volume": 408691.0}, {"date": "2019-03-27", "close": 68.56, "volume": 395329.0}, {"date": "2019-03-28", "close": 69.24, "volume": 344561.0}, {"date": "2019-03-29", "close": 69.84, "volume": 548616.0}, {"date": "2019-04-01", "close": 69.43, "volume": 253525.0}, {"date": "2019-04-02", "close": 70.23, "volume": 322280.0}, {"date": "2019-04-03", "close": 71.16, "volume": 409789.0}, {"date": "2019-04-04", "close": 71.28, "volume": 401587.0}, {"date": "2019-04-05", "close": 70.49, "volume": 262492.0}, {"date": "2019-04-08", "close": 70.76, "volume": 181991.0}, {"date": "2019-04-09", "close": 70.68, "volume": 165028.0}, {"date": "2019-04-10", "close": 70.68, "volume": 209286.0}, {"date": "2019-04-11", "close": 70.74, "volume": 127378.0}, {"date": "2019-04-12", "close": 71.78, "volume": 266025.0}, {"date": "2019-04-15", "close": 71.15, "volume": 226073.0}, {"date": "2019-04-16", "close": 71.61, "volume": 261905.0}, {"date": "2019-04-17", "close": 71.61, "volume": 192970.0}, {"date": "2019-04-18", "close": 71.62, "volume": 180982.0}, {"date": "2019-04-23", "close": 72.82, "volume": 251193.0}, {"date": "2019-04-24", "close": 74.16, "volume": 624427.0}, {"date": "2019-04-26", "close": 74.86, "volume": 340009.0}, {"date": "2019-04-29", "close": 74.35, "volume": 182087.0}, {"date": "2019-04-30", "close": 74.5, "volume": 290896.0}, {"date": "2019-05-01", "close": 74.76, "volume": 256955.0}, {"date": "2019-05-02", "close": 75.54, "volume": 313171.0}, {"date": "2019-05-03", "close": 75.42, "volume": 238131.0}, {"date": "2019-05-06", "close": 74.66, "volume": 177776.0}, {"date": "2019-05-07", "close": 75.11, "volume": 272364.0}, {"date": "2019-05-08", "close": 74.72, "volume": 191298.0}, {"date": "2019-05-09", "close": 75.26, "volume": 180266.0}, {"date": "2019-05-10", "close": 75.35, "volume": 244095.0}, {"date": "2019-05-13", "close": 75.49, "volume": 285581.0}, {"date": "2019-05-14", "close": 74.39, "volume": 252565.0}, {"date": "2019-05-15", "close": 75.22, "volume": 302980.0}, {"date": "2019-05-16", "close": 75.29, "volume": 254882.0}, {"date": "2019-05-17", "close": 76.11, "volume": 317022.0}, {"date": "2019-05-20", "close": 76.72, "volume": 230130.0}, {"date": "2019-05-21", "close": 77.1, "volume": 233618.0}, {"date": "2019-05-22", "close": 76.78, "volume": 239052.0}, {"date": "2019-05-23", "close": 77.46, "volume": 241938.0}, {"date": "2019-05-24", "close": 76.77, "volume": 260329.0}, {"date": "2019-05-27", "close": 76.42, "volume": 145214.0}, {"date": "2019-05-28", "close": 77.08, "volume": 464237.0}, {"date": "2019-05-29", "close": 76.03, "volume": 347932.0}, {"date": "2019-05-30", "close": 75.28, "volume": 414803.0}, {"date": "2019-05-31", "close": 75.75, "volume": 639524.0}, {"date": "2019-06-03", "close": 75.01, "volume": 234969.0}, {"date": "2019-06-04", "close": 75.2, "volume": 329951.0}, {"date": "2019-06-05", "close": 76.31, "volume": 409442.0}, {"date": "2019-06-06", "close": 78.15, "volume": 593557.0}, {"date": "2019-06-07", "close": 79.29, "volume": 492467.0}, {"date": "2019-06-11", "close": 80.85, "volume": 611005.0}, {"date": "2019-06-12", "close": 80.9, "volume": 506054.0}, {"date": "2019-06-13", "close": 81.77, "volume": 411238.0}, {"date": "2019-06-14", "close": 81.0, "volume": 463987.0}, {"date": "2019-06-17", "close": 81.1, "volume": 346313.0}, {"date": "2019-06-18", "close": 81.84, "volume": 626320.0}, {"date": "2019-06-19", "close": 82.27, "volume": 486631.0}, {"date": "2019-06-20", "close": 83.33, "volume": 616607.0}, {"date": "2019-06-21", "close": 82.71, "volume": 733057.0}, {"date": "2019-06-24", "close": 82.46, "volume": 306562.0}, {"date": "2019-06-25", "close": 83.23, "volume": 318739.0}, {"date": "2019-06-26", "close": 83.15, "volume": 409248.0}, {"date": "2019-06-27", "close": 82.93, "volume": 234662.0}, {"date": "2019-06-28", "close": 82.37, "volume": 955687.0}, {"date": "2019-07-01", "close": 83.38, "volume": 331702.0}, {"date": "2019-07-02", "close": 84.04, "volume": 464047.0}, {"date": "2019-07-03", "close": 84.59, "volume": 480916.0}, {"date": "2019-07-04", "close": 85.95, "volume": 399235.0}, {"date": "2019-07-05", "close": 87.45, "volume": 402943.0}, {"date": "2019-07-08", "close": 85.61, "volume": 311639.0}, {"date": "2019-07-09", "close": 86.41, "volume": 281497.0}, {"date": "2019-07-10", "close": 86.49, "volume": 264000.0}, {"date": "2019-07-11", "close": 87.18, "volume": 406674.0}, {"date": "2019-07-12", "close": 86.61, "volume": 704975.0}, {"date": "2019-07-15", "close": 86.05, "volume": 268278.0}, {"date": "2019-07-16", "close": 86.02, "volume": 287239.0}, {"date": "2019-07-17", "close": 87.09, "volume": 312686.0}, {"date": "2019-07-18", "close": 86.78, "volume": 250312.0}, {"date": "2019-07-19", "close": 87.35, "volume": 245590.0}, {"date": "2019-07-22", "close": 83.17, "volume": 747139.0}, {"date": "2019-07-23", "close": 85.85, "volume": 484008.0}, {"date": "2019-07-24", "close": 86.64, "volume": 709596.0}, {"date": "2019-07-25", "close": 87.51, "volume": 454879.0}, {"date": "2019-07-26", "close": 87.2, "volume": 879575.0}, {"date": "2019-07-29", "close": 88.03, "volume": 385213.0}, {"date": "2019-07-30", "close": 88.35, "volume": 439895.0}, {"date": "2019-07-31", "close": 88.85, "volume": 452502.0}, {"date": "2019-08-01", "close": 88.56, "volume": 631477.0}, {"date": "2019-08-02", "close": 89.2, "volume": 309403.0}, {"date": "2019-08-05", "close": 86.47, "volume": 294975.0}, {"date": "2019-08-06", "close": 84.24, "volume": 673787.0}, {"date": "2019-08-07", "close": 85.74, "volume": 406172.0}, {"date": "2019-08-08", "close": 86.93, "volume": 420202.0}, {"date": "2019-08-09", "close": 86.83, "volume": 301737.0}, {"date": "2019-08-12", "close": 86.99, "volume": 204839.0}, {"date": "2019-08-13", "close": 87.15, "volume": 396933.0}, {"date": "2019-08-14", "close": 87.58, "volume": 294981.0}, {"date": "2019-08-15", "close": 85.18, "volume": 738476.0}, {"date": "2019-08-16", "close": 84.79, "volume": 409907.0}, {"date": "2019-08-19", "close": 84.55, "volume": 396771.0}, {"date": "2019-08-20", "close": 85.96, "volume": 468271.0}, {"date": "2019-08-21", "close": 85.47, "volume": 415033.0}, {"date": "2019-08-22", "close": 85.57, "volume": 343381.0}, {"date": "2019-08-23", "close": 85.69, "volume": 226335.0}, {"date": "2019-08-26", "close": 84.59, "volume": 277074.0}, {"date": "2019-08-27", "close": 85.23, "volume": 456046.0}, {"date": "2019-08-28", "close": 85.99, "volume": 321796.0}, {"date": "2019-08-29", "close": 85.25, "volume": 457953.0}, {"date": "2019-08-30", "close": 86.31, "volume": 900471.0}, {"date": "2019-09-02", "close": 85.76, "volume": 258229.0}, {"date": "2019-09-03", "close": 85.69, "volume": 259919.0}, {"date": "2019-09-04", "close": 85.51, "volume": 419292.0}, {"date": "2019-09-05", "close": 84.54, "volume": 375669.0}, {"date": "2019-09-06", "close": 85.72, "volume": 316719.0}, {"date": "2019-09-09", "close": 85.57, "volume": 294660.0}, {"date": "2019-09-10", "close": 83.3, "volume": 552354.0}, {"date": "2019-09-11", "close": 81.6, "volume": 527691.0}, {"date": "2019-09-12", "close": 81.34, "volume": 482500.0}, {"date": "2019-09-13", "close": 79.91, "volume": 721292.0}, {"date": "2019-09-16", "close": 79.97, "volume": 690523.0}, {"date": "2019-09-17", "close": 81.34, "volume": 542086.0}, {"date": "2019-09-18", "close": 81.46, "volume": 476665.0}, {"date": "2019-09-19", "close": 81.81, "volume": 864211.0}, {"date": "2019-09-20", "close": 81.85, "volume": 765170.0}, {"date": "2019-09-23", "close": 81.98, "volume": 306056.0}, {"date": "2019-09-24", "close": 81.61, "volume": 449090.0}, {"date": "2019-09-25", "close": 81.69, "volume": 379174.0}, {"date": "2019-09-26", "close": 81.03, "volume": 373936.0}, {"date": "2019-09-27", "close": 82.0, "volume": 628317.0}, {"date": "2019-09-30", "close": 81.07, "volume": 440563.0}, {"date": "2019-10-01", "close": 82.1, "volume": 280222.0}, {"date": "2019-10-02", "close": 80.09, "volume": 295130.0}, {"date": "2019-10-03", "close": 79.0, "volume": 629399.0}, {"date": "2019-10-04", "close": 80.44, "volume": 396166.0}, {"date": "2019-10-07", "close": 81.39, "volume": 224185.0}, {"date": "2019-10-08", "close": 80.99, "volume": 289214.0}, {"date": "2019-10-09", "close": 80.17, "volume": 306077.0}, {"date": "2019-10-10", "close": 79.29, "volume": 407723.0}, {"date": "2019-10-11", "close": 81.31, "volume": 358011.0}, {"date": "2019-10-14", "close": 80.92, "volume": 193584.0}, {"date": "2019-10-15", "close": 81.93, "volume": 258817.0}, {"date": "2019-10-16", "close": 82.53, "volume": 434977.0}, {"date": "2019-10-17", "close": 82.08, "volume": 336210.0}, {"date": "2019-10-18", "close": 82.45, "volume": 402838.0}, {"date": "2019-10-21", "close": 82.97, "volume": 521068.0}, {"date": "2019-10-22", "close": 82.34, "volume": 294158.0}, {"date": "2019-10-23", "close": 82.36, "volume": 344155.0}, {"date": "2019-10-24", "close": 83.23, "volume": 360842.0}, {"date": "2019-10-25", "close": 83.17, "volume": 552710.0}, {"date": "2019-10-28", "close": 82.55, "volume": 261502.0}, {"date": "2019-10-29", "close": 83.41, "volume": 352912.0}, {"date": "2019-10-30", "close": 82.85, "volume": 402085.0}, {"date": "2019-10-31", "close": 82.32, "volume": 395059.0}, {"date": "2019-11-01", "close": 81.22, "volume": 356242.0}, {"date": "2019-11-04", "close": 81.52, "volume": 349281.0}, {"date": "2019-11-05", "close": 81.56, "volume": 320429.0}, {"date": "2019-11-06", "close": 79.72, "volume": 449223.0}, {"date": "2019-11-07", "close": 80.35, "volume": 584633.0}, {"date": "2019-11-08", "close": 80.4, "volume": 338315.0}, {"date": "2019-11-11", "close": 81.16, "volume": 414426.0}, {"date": "2019-11-12", "close": 80.47, "volume": 369145.0}, {"date": "2019-11-13", "close": 79.59, "volume": 672948.0}, {"date": "2019-11-14", "close": 80.63, "volume": 692733.0}, {"date": "2019-11-15", "close": 80.25, "volume": 365903.0}, {"date": "2019-11-18", "close": 80.21, "volume": 274739.0}, {"date": "2019-11-19", "close": 81.14, "volume": 586704.0}, {"date": "2019-11-20", "close": 79.75, "volume": 395708.0}, {"date": "2019-11-21", "close": 79.91, "volume": 353631.0}, {"date": "2019-11-22", "close": 80.68, "volume": 325277.0}, {"date": "2019-11-25", "close": 80.33, "volume": 206504.0}, {"date": "2019-11-26", "close": 80.76, "volume": 717337.0}, {"date": "2019-11-27", "close": 81.66, "volume": 565408.0}, {"date": "2019-11-28", "close": 81.65, "volume": 292102.0}, {"date": "2019-11-29", "close": 81.71, "volume": 616829.0}, {"date": "2019-12-02", "close": 81.88, "volume": 216527.0}, {"date": "2019-12-03", "close": 78.75, "volume": 574555.0}, {"date": "2019-12-04", "close": 78.5, "volume": 796479.0}, {"date": "2019-12-05", "close": 79.46, "volume": 327338.0}, {"date": "2019-12-06", "close": 79.83, "volume": 197714.0}, {"date": "2019-12-09", "close": 79.64, "volume": 215459.0}, {"date": "2019-12-10", "close": 79.9, "volume": 231949.0}, {"date": "2019-12-11", "close": 79.99, "volume": 345505.0}, {"date": "2019-12-12", "close": 79.46, "volume": 489627.0}, {"date": "2019-12-13", "close": 79.85, "volume": 223333.0}, {"date": "2019-12-16", "close": 82.2, "volume": 458704.0}, {"date": "2019-12-17", "close": 82.35, "volume": 323700.0}, {"date": "2019-12-18", "close": 82.18, "volume": 410612.0}, {"date": "2019-12-19", "close": 81.26, "volume": 573287.0}, {"date": "2019-12-20", "close": 81.53, "volume": 942393.0}, {"date": "2019-12-23", "close": 81.31, "volume": 210558.0}, {"date": "2019-12-24", "close": 81.06, "volume": 93620.0}, {"date": "2019-12-27", "close": 81.34, "volume": 150473.0}, {"date": "2019-12-30", "close": 80.79, "volume": 181487.0}, {"date": "2019-12-31", "close": 78.41, "volume": 242480.0}, {"date": "2020-01-02", "close": 79.09, "volume": 207926.0}, {"date": "2020-01-03", "close": 79.78, "volume": 174908.0}, {"date": "2020-01-06", "close": 79.89, "volume": 166217.0}, {"date": "2020-01-07", "close": 81.06, "volume": 208398.0}, {"date": "2020-01-08", "close": 80.6, "volume": 291714.0}, {"date": "2020-01-09", "close": 81.05, "volume": 337113.0}, {"date": "2020-01-10", "close": 82.17, "volume": 301025.0}, {"date": "2020-01-13", "close": 82.02, "volume": 94006.0}, {"date": "2020-01-14", "close": 82.06, "volume": 356939.0}, {"date": "2020-01-15", "close": 82.54, "volume": 284353.0}, {"date": "2020-01-16", "close": 84.34, "volume": 485585.0}, {"date": "2020-01-17", "close": 84.14, "volume": 293806.0}, {"date": "2020-01-20", "close": 83.98, "volume": 208389.0}, {"date": "2020-01-21", "close": 83.83, "volume": 263679.0}, {"date": "2020-01-22", "close": 85.58, "volume": 425678.0}, {"date": "2020-01-23", "close": 85.23, "volume": 242596.0}, {"date": "2020-01-24", "close": 85.45, "volume": 237075.0}, {"date": "2020-01-28", "close": 83.88, "volume": 229539.0}, {"date": "2020-01-29", "close": 85.34, "volume": 266113.0}, {"date": "2020-01-30", "close": 84.74, "volume": 348334.0}, {"date": "2020-01-31", "close": 85.67, "volume": 575397.0}, {"date": "2020-02-03", "close": 84.56, "volume": 262759.0}, {"date": "2020-02-04", "close": 85.09, "volume": 294173.0}, {"date": "2020-02-05", "close": 85.74, "volume": 270654.0}, {"date": "2020-02-06", "close": 86.66, "volume": 353187.0}, {"date": "2020-02-07", "close": 85.47, "volume": 288354.0}, {"date": "2020-02-10", "close": 85.93, "volume": 158477.0}, {"date": "2020-02-11", "close": 85.99, "volume": 218718.0}, {"date": "2020-02-12", "close": 86.65, "volume": 307748.0}, {"date": "2020-02-13", "close": 83.7, "volume": 425586.0}, {"date": "2020-02-14", "close": 82.25, "volume": 647280.0}, {"date": "2020-02-17", "close": 82.4, "volume": 272893.0}, {"date": "2020-02-18", "close": 82.35, "volume": 292079.0}, {"date": "2020-02-19", "close": 82.56, "volume": 446098.0}, {"date": "2020-02-20", "close": 81.47, "volume": 404291.0}, {"date": "2020-02-21", "close": 81.35, "volume": 340649.0}, {"date": "2020-02-24", "close": 79.3, "volume": 451077.0}, {"date": "2020-02-25", "close": 78.2, "volume": 666160.0}, {"date": "2020-02-26", "close": 77.5, "volume": 764059.0}, {"date": "2020-02-27", "close": 76.63, "volume": 524171.0}, {"date": "2020-02-28", "close": 74.14, "volume": 1047792.0}, {"date": "2020-03-02", "close": 74.43, "volume": 496277.0}, {"date": "2020-03-03", "close": 74.17, "volume": 845426.0}, {"date": "2020-03-04", "close": 74.02, "volume": 658593.0}, {"date": "2020-03-05", "close": 74.32, "volume": 685456.0}, {"date": "2020-03-06", "close": 74.19, "volume": 547863.0}, {"date": "2020-03-09", "close": 71.7, "volume": 825686.0}, {"date": "2020-03-10", "close": 73.02, "volume": 921366.0}, {"date": "2020-03-11", "close": 70.52, "volume": 763363.0}, {"date": "2020-03-12", "close": 67.16, "volume": 1254677.0}, {"date": "2020-03-13", "close": 70.97, "volume": 1484281.0}, {"date": "2020-03-16", "close": 64.76, "volume": 1447188.0}, {"date": "2020-03-17", "close": 72.93, "volume": 1580734.0}, {"date": "2020-03-18", "close": 69.45, "volume": 1288696.0}, {"date": "2020-03-19", "close": 71.0, "volume": 1117489.0}, {"date": "2020-03-20", "close": 72.14, "volume": 1276331.0}, {"date": "2020-03-23", "close": 69.29, "volume": 1208877.0}, {"date": "2020-03-24", "close": 70.71, "volume": 1424451.0}, {"date": "2020-03-25", "close": 72.33, "volume": 781708.0}, {"date": "2020-03-26", "close": 71.3, "volume": 1012698.0}, {"date": "2020-03-27", "close": 72.53, "volume": 946833.0}, {"date": "2020-03-30", "close": 77.5, "volume": 708280.0}, {"date": "2020-03-31", "close": 77.09, "volume": 1235084.0}, {"date": "2020-04-01", "close": 80.5, "volume": 1043010.0}, {"date": "2020-04-02", "close": 77.63, "volume": 854914.0}, {"date": "2020-04-03", "close": 77.66, "volume": 967078.0}, {"date": "2020-04-06", "close": 82.37, "volume": 954397.0}, {"date": "2020-04-07", "close": 77.51, "volume": 774610.0}, {"date": "2020-04-08", "close": 79.5, "volume": 773000.0}, {"date": "2020-04-09", "close": 79.54, "volume": 566471.0}, {"date": "2020-04-14", "close": 79.29, "volume": 848228.0}, {"date": "2020-04-15", "close": 80.77, "volume": 631766.0}, {"date": "2020-04-16", "close": 81.5, "volume": 736526.0}, {"date": "2020-04-17", "close": 83.0, "volume": 574411.0}, {"date": "2020-04-20", "close": 80.69, "volume": 358877.0}, {"date": "2020-04-21", "close": 81.5, "volume": 580851.0}, {"date": "2020-04-22", "close": 82.14, "volume": 604170.0}, {"date": "2020-04-23", "close": 82.02, "volume": 428623.0}, {"date": "2020-04-24", "close": 81.49, "volume": 483533.0}, {"date": "2020-04-27", "close": 83.52, "volume": 274659.0}, {"date": "2020-04-28", "close": 83.0, "volume": 348725.0}, {"date": "2020-04-29", "close": 82.4, "volume": 376398.0}, {"date": "2020-04-30", "close": 81.55, "volume": 781242.0}, {"date": "2020-05-01", "close": 79.77, "volume": 515868.0}, {"date": "2020-05-04", "close": 82.5, "volume": 399067.0}, {"date": "2020-05-05", "close": 83.46, "volume": 369112.0}, {"date": "2020-05-06", "close": 83.47, "volume": 323429.0}, {"date": "2020-05-07", "close": 80.98, "volume": 605415.0}, {"date": "2020-05-08", "close": 82.3, "volume": 380738.0}, {"date": "2020-05-11", "close": 83.15, "volume": 425286.0}, {"date": "2020-05-12", "close": 83.42, "volume": 489233.0}, {"date": "2020-05-13", "close": 83.51, "volume": 422764.0}, {"date": "2020-05-14", "close": 82.51, "volume": 285678.0}, {"date": "2020-05-15", "close": 82.38, "volume": 352156.0}, {"date": "2020-05-18", "close": 83.25, "volume": 401359.0}, {"date": "2020-05-19", "close": 83.08, "volume": 234460.0}, {"date": "2020-05-20", "close": 84.5, "volume": 348872.0}, {"date": "2020-05-21", "close": 84.45, "volume": 399262.0}, {"date": "2020-05-22", "close": 84.11, "volume": 253997.0}, {"date": "2020-05-25", "close": 85.31, "volume": 260290.0}, {"date": "2020-05-26", "close": 87.04, "volume": 400292.0}, {"date": "2020-05-27", "close": 86.81, "volume": 654326.0}, {"date": "2020-05-28", "close": 88.59, "volume": 419733.0}, {"date": "2020-05-29", "close": 88.18, "volume": 1218049.0}, {"date": "2020-06-01", "close": 87.89, "volume": 333972.0}, {"date": "2020-06-02", "close": 88.44, "volume": 257844.0}, {"date": "2020-06-03", "close": 88.57, "volume": 468581.0}, {"date": "2020-06-04", "close": 88.7, "volume": 411950.0}, {"date": "2020-06-05", "close": 87.03, "volume": 548147.0}, {"date": "2020-06-09", "close": 86.46, "volume": 700318.0}, {"date": "2020-06-10", "close": 86.7, "volume": 592720.0}, {"date": "2020-06-11", "close": 85.89, "volume": 461197.0}, {"date": "2020-06-12", "close": 85.13, "volume": 465259.0}, {"date": "2020-06-15", "close": 82.83, "volume": 557925.0}, {"date": "2020-06-16", "close": 86.3, "volume": 674633.0}, {"date": "2020-06-17", "close": 84.73, "volume": 736369.0}, {"date": "2020-06-18", "close": 84.97, "volume": 755053.0}, {"date": "2020-06-19", "close": 85.88, "volume": 675196.0}, {"date": "2020-06-22", "close": 85.51, "volume": 277603.0}, {"date": "2020-06-23", "close": 84.96, "volume": 466920.0}, {"date": "2020-06-24", "close": 85.01, "volume": 438795.0}, {"date": "2020-06-25", "close": 83.56, "volume": 426955.0}, {"date": "2020-06-26", "close": 84.73, "volume": 466156.0}, {"date": "2020-06-29", "close": 84.05, "volume": 281488.0}, {"date": "2020-06-30", "close": 85.38, "volume": 681711.0}, {"date": "2020-07-01", "close": 86.19, "volume": 342792.0}, {"date": "2020-07-02", "close": 87.16, "volume": 365421.0}, {"date": "2020-07-03", "close": 87.59, "volume": 289621.0}, {"date": "2020-07-06", "close": 87.39, "volume": 213403.0}, {"date": "2020-07-07", "close": 86.45, "volume": 606380.0}, {"date": "2020-07-08", "close": 85.33, "volume": 461908.0}, {"date": "2020-07-09", "close": 84.65, "volume": 2234382.0}, {"date": "2020-07-10", "close": 84.8, "volume": 328737.0}, {"date": "2020-07-13", "close": 84.27, "volume": 361392.0}, {"date": "2020-07-14", "close": 83.88, "volume": 442648.0}, {"date": "2020-07-15", "close": 84.72, "volume": 366873.0}, {"date": "2020-07-16", "close": 84.27, "volume": 350859.0}, {"date": "2020-07-17", "close": 84.04, "volume": 490029.0}, {"date": "2020-07-20", "close": 84.13, "volume": 200642.0}, {"date": "2020-07-21", "close": 85.63, "volume": 459374.0}, {"date": "2020-07-22", "close": 84.57, "volume": 246005.0}, {"date": "2020-07-23", "close": 83.9, "volume": 367776.0}, {"date": "2020-07-24", "close": 83.44, "volume": 353600.0}, {"date": "2020-07-27", "close": 83.38, "volume": 406386.0}, {"date": "2020-07-28", "close": 83.15, "volume": 334609.0}, {"date": "2020-07-29", "close": 83.24, "volume": 390028.0}, {"date": "2020-07-30", "close": 84.51, "volume": 405991.0}, {"date": "2020-07-31", "close": 82.65, "volume": 658346.0}, {"date": "2020-08-03", "close": 83.48, "volume": 397020.0}, {"date": "2020-08-04", "close": 84.87, "volume": 655685.0}, {"date": "2020-08-05", "close": 83.5, "volume": 571552.0}, {"date": "2020-08-06", "close": 83.47, "volume": 421845.0}, {"date": "2020-08-07", "close": 83.37, "volume": 480920.0}, {"date": "2020-08-10", "close": 84.18, "volume": 297974.0}, {"date": "2020-08-11", "close": 84.31, "volume": 504765.0}, {"date": "2020-08-12", "close": 84.33, "volume": 345100.0}, {"date": "2020-08-13", "close": 84.66, "volume": 430698.0}, {"date": "2020-08-14", "close": 85.43, "volume": 343853.0}, {"date": "2020-08-17", "close": 84.58, "volume": 479570.0}, {"date": "2020-08-18", "close": 86.09, "volume": 477069.0}, {"date": "2020-08-19", "close": 87.52, "volume": 504654.0}, {"date": "2020-08-20", "close": 89.91, "volume": 646100.0}, {"date": "2020-08-21", "close": 88.18, "volume": 947473.0}, {"date": "2020-08-24", "close": 89.2, "volume": 416263.0}, {"date": "2020-08-25", "close": 89.13, "volume": 544846.0}, {"date": "2020-08-26", "close": 88.7, "volume": 413716.0}, {"date": "2020-08-27", "close": 89.94, "volume": 454992.0}, {"date": "2020-08-28", "close": 88.93, "volume": 406654.0}, {"date": "2020-08-31", "close": 87.34, "volume": 418523.0}, {"date": "2020-09-01", "close": 87.13, "volume": 509880.0}, {"date": "2020-09-02", "close": 89.66, "volume": 349860.0}, {"date": "2020-09-03", "close": 90.51, "volume": 446537.0}, {"date": "2020-09-04", "close": 85.9, "volume": 847125.0}, {"date": "2020-09-07", "close": 84.38, "volume": 434056.0}, {"date": "2020-09-08", "close": 84.0, "volume": 383526.0}, {"date": "2020-09-09", "close": 82.47, "volume": 556585.0}, {"date": "2020-09-10", "close": 83.3, "volume": 364931.0}, {"date": "2020-09-11", "close": 82.76, "volume": 324111.0}, {"date": "2020-09-14", "close": 82.59, "volume": 271198.0}, {"date": "2020-09-15", "close": 81.95, "volume": 461728.0}, {"date": "2020-09-16", "close": 82.61, "volume": 699163.0}, {"date": "2020-09-17", "close": 81.75, "volume": 626950.0}, {"date": "2020-09-18", "close": 80.88, "volume": 920064.0}, {"date": "2020-09-21", "close": 80.93, "volume": 381866.0}, {"date": "2020-09-22", "close": 82.23, "volume": 563734.0}, {"date": "2020-09-23", "close": 84.34, "volume": 727973.0}, {"date": "2020-09-24", "close": 84.19, "volume": 576999.0}, {"date": "2020-09-25", "close": 84.56, "volume": 336587.0}, {"date": "2020-09-28", "close": 83.74, "volume": 167433.0}, {"date": "2020-09-29", "close": 84.02, "volume": 226911.0}, {"date": "2020-09-30", "close": 81.02, "volume": 630716.0}, {"date": "2020-10-01", "close": 81.34, "volume": 319462.0}, {"date": "2020-10-02", "close": 80.42, "volume": 336254.0}, {"date": "2020-10-05", "close": 81.35, "volume": 172537.0}, {"date": "2020-10-06", "close": 80.39, "volume": 358778.0}, {"date": "2020-10-07", "close": 81.48, "volume": 278844.0}, {"date": "2020-10-08", "close": 82.21, "volume": 297161.0}, {"date": "2020-10-09", "close": 82.28, "volume": 227409.0}, {"date": "2020-10-12", "close": 82.31, "volume": 254581.0}, {"date": "2020-10-13", "close": 83.13, "volume": 335121.0}, {"date": "2020-10-14", "close": 83.31, "volume": 466960.0}, {"date": "2020-10-15", "close": 83.15, "volume": 379566.0}, {"date": "2020-10-16", "close": 83.07, "volume": 523757.0}, {"date": "2020-10-19", "close": 83.97, "volume": 259884.0}, {"date": "2020-10-20", "close": 82.75, "volume": 361560.0}, {"date": "2020-10-21", "close": 81.99, "volume": 347541.0}, {"date": "2020-10-22", "close": 82.11, "volume": 346712.0}, {"date": "2020-10-23", "close": 81.32, "volume": 318695.0}, {"date": "2020-10-26", "close": 80.86, "volume": 217375.0}, {"date": "2020-10-27", "close": 80.53, "volume": 376825.0}, {"date": "2020-10-28", "close": 82.4, "volume": 538196.0}, {"date": "2020-10-29", "close": 80.82, "volume": 451941.0}, {"date": "2020-10-30", "close": 79.63, "volume": 460157.0}, {"date": "2020-11-02", "close": 80.15, "volume": 305007.0}, {"date": "2020-11-03", "close": 80.4, "volume": 501087.0}, {"date": "2020-11-04", "close": 80.27, "volume": 317567.0}, {"date": "2020-11-05", "close": 81.61, "volume": 415029.0}, {"date": "2020-11-06", "close": 81.56, "volume": 268888.0}, {"date": "2020-11-09", "close": 82.93, "volume": 296326.0}, {"date": "2020-11-10", "close": 81.17, "volume": 606325.0}, {"date": "2020-11-11", "close": 82.4, "volume": 558966.0}, {"date": "2020-11-12", "close": 82.41, "volume": 468231.0}, {"date": "2020-11-13", "close": 81.85, "volume": 307073.0}, {"date": "2020-11-16", "close": 82.41, "volume": 13069.0}, {"date": "2020-11-17", "close": 81.19, "volume": 722789.0}, {"date": "2020-11-18", "close": 81.48, "volume": 736488.0}, {"date": "2020-11-19", "close": 81.84, "volume": 603080.0}, {"date": "2020-11-20", "close": 80.0, "volume": 581310.0}, {"date": "2020-11-23", "close": 79.28, "volume": 388780.0}, {"date": "2020-11-24", "close": 77.28, "volume": 700292.0}, {"date": "2020-11-25", "close": 77.31, "volume": 724493.0}, {"date": "2020-11-26", "close": 77.46, "volume": 340912.0}, {"date": "2020-11-27", "close": 77.24, "volume": 379845.0}, {"date": "2020-11-30", "close": 77.11, "volume": 1050405.0}, {"date": "2020-12-01", "close": 77.2, "volume": 575097.0}, {"date": "2020-12-02", "close": 77.52, "volume": 469016.0}, {"date": "2020-12-03", "close": 77.94, "volume": 426963.0}, {"date": "2020-12-04", "close": 77.64, "volume": 268381.0}, {"date": "2020-12-07", "close": 77.63, "volume": 330091.0}, {"date": "2020-12-08", "close": 77.24, "volume": 389842.0}, {"date": "2020-12-09", "close": 77.51, "volume": 453001.0}, {"date": "2020-12-10", "close": 76.77, "volume": 382265.0}, {"date": "2020-12-11", "close": 74.89, "volume": 779353.0}, {"date": "2020-12-14", "close": 75.06, "volume": 389220.0}, {"date": "2020-12-15", "close": 75.25, "volume": 324354.0}, {"date": "2020-12-16", "close": 75.1, "volume": 329163.0}, {"date": "2020-12-17", "close": 75.35, "volume": 552258.0}, {"date": "2020-12-18", "close": 74.16, "volume": 885162.0}, {"date": "2020-12-21", "close": 74.04, "volume": 425554.0}, {"date": "2020-12-22", "close": 73.5, "volume": 379345.0}, {"date": "2020-12-23", "close": 73.65, "volume": 246063.0}, {"date": "2020-12-24", "close": 73.53, "volume": 129453.0}, {"date": "2020-12-29", "close": 73.25, "volume": 432254.0}, {"date": "2020-12-30", "close": 73.24, "volume": 293074.0}, {"date": "2020-12-31", "close": 72.0, "volume": 238902.0}, {"date": "2021-01-04", "close": 72.6, "volume": 307672.0}, {"date": "2021-01-05", "close": 72.15, "volume": 356559.0}, {"date": "2021-01-06", "close": 72.23, "volume": 480814.0}, {"date": "2021-01-07", "close": 71.84, "volume": 1004621.0}, {"date": "2021-01-08", "close": 72.75, "volume": 443498.0}, {"date": "2021-01-11", "close": 72.41, "volume": 482685.0}, {"date": "2021-01-12", "close": 72.58, "volume": 650995.0}, {"date": "2021-01-13", "close": 72.39, "volume": 432117.0}, {"date": "2021-01-14", "close": 72.5, "volume": 472434.0}, {"date": "2021-01-15", "close": 70.84, "volume": 483147.0}, {"date": "2021-01-18", "close": 71.37, "volume": 267356.0}, {"date": "2021-01-19", "close": 71.75, "volume": 458329.0}, {"date": "2021-01-20", "close": 71.98, "volume": 397628.0}, {"date": "2021-01-21", "close": 71.51, "volume": 485422.0}, {"date": "2021-01-22", "close": 71.61, "volume": 617075.0}, {"date": "2021-01-25", "close": 71.73, "volume": 389848.0}, {"date": "2021-01-27", "close": 72.66, "volume": 827442.0}, {"date": "2021-01-28", "close": 71.38, "volume": 650297.0}, {"date": "2021-01-29", "close": 71.79, "volume": 1047108.0}, {"date": "2021-02-01", "close": 70.39, "volume": 512671.0}, {"date": "2021-02-02", "close": 72.23, "volume": 540090.0}, {"date": "2021-02-03", "close": 72.9, "volume": 381638.0}, {"date": "2021-02-04", "close": 72.53, "volume": 423784.0}, {"date": "2021-02-05", "close": 71.7, "volume": 502428.0}, {"date": "2021-02-08", "close": 70.59, "volume": 644398.0}, {"date": "2021-02-09", "close": 69.72, "volume": 639693.0}, {"date": "2021-02-10", "close": 71.3, "volume": 442786.0}, {"date": "2021-02-11", "close": 70.05, "volume": 1055942.0}, {"date": "2021-02-12", "close": 70.42, "volume": 452738.0}, {"date": "2021-02-15", "close": 70.86, "volume": 542742.0}, {"date": "2021-02-16", "close": 70.89, "volume": 447963.0}, {"date": "2021-02-17", "close": 69.78, "volume": 567982.0}, {"date": "2021-02-18", "close": 69.48, "volume": 559683.0}, {"date": "2021-02-19", "close": 69.13, "volume": 770527.0}, {"date": "2021-02-22", "close": 68.12, "volume": 360017.0}, {"date": "2021-02-23", "close": 68.07, "volume": 525225.0}, {"date": "2021-02-24", "close": 68.22, "volume": 390943.0}, {"date": "2021-02-25", "close": 68.22, "volume": 296599.0}, {"date": "2021-02-26", "close": 67.6, "volume": 733732.0}, {"date": "2021-03-01", "close": 68.58, "volume": 559889.0}, {"date": "2021-03-02", "close": 68.5, "volume": 334495.0}, {"date": "2021-03-03", "close": 68.6, "volume": 377237.0}, {"date": "2021-03-04", "close": 67.2, "volume": 679236.0}, {"date": "2021-03-05", "close": 68.8, "volume": 617393.0}, {"date": "2021-03-08", "close": 69.73, "volume": 436636.0}, {"date": "2021-03-09", "close": 69.18, "volume": 537856.0}, {"date": "2021-03-10", "close": 68.99, "volume": 556583.0}, {"date": "2021-03-11", "close": 68.98, "volume": 406176.0}, {"date": "2021-03-12", "close": 69.12, "volume": 245191.0}, {"date": "2021-03-15", "close": 69.56, "volume": 326858.0}, {"date": "2021-03-16", "close": 70.24, "volume": 486848.0}, {"date": "2021-03-17", "close": 70.3, "volume": 335470.0}, {"date": "2021-03-18", "close": 70.16, "volume": 540104.0}, {"date": "2021-03-19", "close": 70.84, "volume": 966495.0}, {"date": "2021-03-22", "close": 70.43, "volume": 398831.0}, {"date": "2021-03-23", "close": 70.74, "volume": 361521.0}, {"date": "2021-03-24", "close": 72.25, "volume": 490112.0}, {"date": "2021-03-25", "close": 71.56, "volume": 527336.0}, {"date": "2021-03-26", "close": 71.42, "volume": 366049.0}, {"date": "2021-03-29", "close": 70.66, "volume": 374835.0}, {"date": "2021-03-30", "close": 70.52, "volume": 275869.0}, {"date": "2021-03-31", "close": 71.05, "volume": 549033.0}, {"date": "2021-04-01", "close": 71.07, "volume": 321103.0}, {"date": "2021-04-06", "close": 72.05, "volume": 346626.0}, {"date": "2021-04-07", "close": 71.64, "volume": 348530.0}, {"date": "2021-04-08", "close": 72.36, "volume": 421460.0}, {"date": "2021-04-09", "close": 72.78, "volume": 333960.0}, {"date": "2021-04-12", "close": 73.07, "volume": 432851.0}, {"date": "2021-04-13", "close": 72.29, "volume": 378595.0}, {"date": "2021-04-14", "close": 72.68, "volume": 373568.0}, {"date": "2021-04-15", "close": 72.32, "volume": 352710.0}, {"date": "2021-04-16", "close": 72.1, "volume": 428097.0}, {"date": "2021-04-19", "close": 72.13, "volume": 241310.0}, {"date": "2021-04-20", "close": 71.18, "volume": 343040.0}, {"date": "2021-04-21", "close": 71.44, "volume": 498083.0}, {"date": "2021-04-22", "close": 72.42, "volume": 422774.0}, {"date": "2021-04-23", "close": 72.96, "volume": 248502.0}, {"date": "2021-04-26", "close": 72.42, "volume": 252967.0}, {"date": "2021-04-27", "close": 72.44, "volume": 238462.0}, {"date": "2021-04-28", "close": 72.86, "volume": 264226.0}, {"date": "2021-04-29", "close": 73.25, "volume": 524024.0}, {"date": "2021-04-30", "close": 72.98, "volume": 278276.0}, {"date": "2021-05-03", "close": 72.51, "volume": 292923.0}, {"date": "2021-05-04", "close": 72.5, "volume": 217692.0}, {"date": "2021-05-05", "close": 72.84, "volume": 273035.0}, {"date": "2021-05-06", "close": 71.89, "volume": 382175.0}, {"date": "2021-05-07", "close": 71.9, "volume": 257873.0}, {"date": "2021-05-10", "close": 71.92, "volume": 585046.0}, {"date": "2021-05-11", "close": 71.78, "volume": 199284.0}, {"date": "2021-05-12", "close": 71.26, "volume": 225900.0}, {"date": "2021-05-13", "close": 72.38, "volume": 354149.0}, {"date": "2021-05-14", "close": 74.51, "volume": 588289.0}, {"date": "2021-05-17", "close": 73.86, "volume": 462400.0}, {"date": "2021-05-18", "close": 73.72, "volume": 270825.0}, {"date": "2021-05-19", "close": 72.6, "volume": 662479.0}, {"date": "2021-05-20", "close": 73.45, "volume": 569974.0}, {"date": "2021-05-21", "close": 74.47, "volume": 428973.0}, {"date": "2021-05-24", "close": 74.33, "volume": 332153.0}, {"date": "2021-05-25", "close": 75.59, "volume": 419757.0}, {"date": "2021-05-26", "close": 75.55, "volume": 365532.0}, {"date": "2021-05-27", "close": 76.18, "volume": 1218759.0}, {"date": "2021-05-28", "close": 76.43, "volume": 969709.0}, {"date": "2021-05-31", "close": 76.26, "volume": 329420.0}, {"date": "2021-06-01", "close": 75.79, "volume": 240101.0}, {"date": "2021-06-02", "close": 76.65, "volume": 460083.0}, {"date": "2021-06-03", "close": 77.05, "volume": 376824.0}, {"date": "2021-06-04", "close": 76.78, "volume": 432051.0}, {"date": "2021-06-07", "close": 75.44, "volume": 409747.0}, {"date": "2021-06-08", "close": 74.51, "volume": 560242.0}, {"date": "2021-06-09", "close": 74.11, "volume": 437210.0}, {"date": "2021-06-10", "close": 74.5, "volume": 419816.0}, {"date": "2021-06-11", "close": 74.02, "volume": 357487.0}, {"date": "2021-06-15", "close": 75.46, "volume": 410860.0}, {"date": "2021-06-16", "close": 75.93, "volume": 376092.0}, {"date": "2021-06-17", "close": 75.96, "volume": 534836.0}, {"date": "2021-06-18", "close": 76.0, "volume": 892239.0}, {"date": "2021-06-21", "close": 75.2, "volume": 325491.0}, {"date": "2021-06-22", "close": 77.79, "volume": 560507.0}, {"date": "2021-06-23", "close": 78.41, "volume": 441325.0}, {"date": "2021-06-24", "close": 78.53, "volume": 518606.0}, {"date": "2021-06-25", "close": 77.87, "volume": 399486.0}, {"date": "2021-06-28", "close": 77.48, "volume": 268861.0}, {"date": "2021-06-29", "close": 77.69, "volume": 327720.0}, {"date": "2021-06-30", "close": 77.71, "volume": 478298.0}, {"date": "2021-07-01", "close": 77.24, "volume": 281947.0}, {"date": "2021-07-02", "close": 77.35, "volume": 286719.0}, {"date": "2021-07-05", "close": 76.43, "volume": 246190.0}, {"date": "2021-07-06", "close": 75.5, "volume": 361812.0}, {"date": "2021-07-07", "close": 76.14, "volume": 285000.0}, {"date": "2021-07-08", "close": 76.38, "volume": 462402.0}, {"date": "2021-07-09", "close": 75.54, "volume": 355820.0}, {"date": "2021-07-12", "close": 75.18, "volume": 304154.0}, {"date": "2021-07-13", "close": 75.44, "volume": 319404.0}, {"date": "2021-07-14", "close": 76.46, "volume": 437282.0}, {"date": "2021-07-15", "close": 75.63, "volume": 360139.0}, {"date": "2021-07-16", "close": 76.02, "volume": 326652.0}, {"date": "2021-07-19", "close": 76.73, "volume": 271574.0}, {"date": "2021-07-20", "close": 76.73, "volume": 309705.0}, {"date": "2021-07-21", "close": 77.27, "volume": 396691.0}, {"date": "2021-07-22", "close": 77.33, "volume": 230317.0}, {"date": "2021-07-23", "close": 77.67, "volume": 170446.0}, {"date": "2021-07-26", "close": 78.14, "volume": 388117.0}, {"date": "2021-07-27", "close": 78.25, "volume": 471012.0}, {"date": "2021-07-28", "close": 77.5, "volume": 335764.0}, {"date": "2021-07-29", "close": 77.44, "volume": 313069.0}, {"date": "2021-07-30", "close": 76.89, "volume": 396257.0}, {"date": "2021-08-02", "close": 77.72, "volume": 429701.0}, {"date": "2021-08-03", "close": 78.95, "volume": 503279.0}, {"date": "2021-08-04", "close": 79.7, "volume": 414266.0}, {"date": "2021-08-05", "close": 80.75, "volume": 324484.0}, {"date": "2021-08-06", "close": 81.5, "volume": 393190.0}, {"date": "2021-08-09", "close": 81.58, "volume": 296594.0}, {"date": "2021-08-10", "close": 80.96, "volume": 275454.0}, {"date": "2021-08-11", "close": 80.8, "volume": 305017.0}, {"date": "2021-08-12", "close": 80.26, "volume": 273637.0}, {"date": "2021-08-13", "close": 80.93, "volume": 226133.0}, {"date": "2021-08-16", "close": 81.27, "volume": 358716.0}, {"date": "2021-08-17", "close": 81.39, "volume": 256974.0}, {"date": "2021-08-18", "close": 81.64, "volume": 413685.0}, {"date": "2021-08-19", "close": 83.53, "volume": 527773.0}, {"date": "2021-08-20", "close": 85.91, "volume": 756462.0}, {"date": "2021-08-23", "close": 88.5, "volume": 587404.0}, {"date": "2021-08-24", "close": 87.8, "volume": 530652.0}, {"date": "2021-08-25", "close": 86.75, "volume": 437919.0}, {"date": "2021-08-26", "close": 87.68, "volume": 273415.0}, {"date": "2021-08-27", "close": 87.62, "volume": 336269.0}, {"date": "2021-08-30", "close": 87.72, "volume": 307521.0}, {"date": "2021-08-31", "close": 87.77, "volume": 691395.0}, {"date": "2021-09-01", "close": 87.05, "volume": 276073.0}, {"date": "2021-09-02", "close": 86.64, "volume": 324826.0}, {"date": "2021-09-03", "close": 86.96, "volume": 285042.0}, {"date": "2021-09-06", "close": 85.38, "volume": 676479.0}, {"date": "2021-09-07", "close": 86.0, "volume": 276910.0}, {"date": "2021-09-08", "close": 84.18, "volume": 572753.0}, {"date": "2021-09-09", "close": 82.86, "volume": 438301.0}, {"date": "2021-09-10", "close": 82.94, "volume": 408423.0}, {"date": "2021-09-13", "close": 83.25, "volume": 256071.0}, {"date": "2021-09-14", "close": 83.34, "volume": 421044.0}, {"date": "2021-09-15", "close": 84.27, "volume": 481510.0}, {"date": "2021-09-16", "close": 84.18, "volume": 452945.0}, {"date": "2021-09-17", "close": 84.05, "volume": 604178.0}, {"date": "2021-09-20", "close": 82.65, "volume": 203773.0}, {"date": "2021-09-21", "close": 83.28, "volume": 351840.0}, {"date": "2021-09-22", "close": 82.88, "volume": 162488.0}, {"date": "2021-09-23", "close": 84.02, "volume": 379786.0}, {"date": "2021-09-24", "close": 84.09, "volume": 277807.0}, {"date": "2021-09-27", "close": 83.76, "volume": 275665.0}, {"date": "2021-09-28", "close": 81.46, "volume": 356361.0}, {"date": "2021-09-29", "close": 80.89, "volume": 347504.0}, {"date": "2021-09-30", "close": 81.0, "volume": 376876.0}, {"date": "2021-10-01", "close": 79.54, "volume": 406832.0}, {"date": "2021-10-04", "close": 79.98, "volume": 142031.0}, {"date": "2021-10-05", "close": 79.87, "volume": 240716.0}, {"date": "2021-10-06", "close": 79.31, "volume": 291567.0}, {"date": "2021-10-07", "close": 80.48, "volume": 306834.0}, {"date": "2021-10-08", "close": 80.36, "volume": 297384.0}, {"date": "2021-10-11", "close": 79.74, "volume": 336461.0}, {"date": "2021-10-12", "close": 79.28, "volume": 345413.0}, {"date": "2021-10-13", "close": 78.79, "volume": 218598.0}, {"date": "2021-10-14", "close": 79.1, "volume": 199817.0}, {"date": "2021-10-15", "close": 79.54, "volume": 189895.0}, {"date": "2021-10-18", "close": 80.05, "volume": 246157.0}, {"date": "2021-10-19", "close": 80.37, "volume": 277827.0}, {"date": "2021-10-20", "close": 81.43, "volume": 420009.0}, {"date": "2021-10-21", "close": 81.09, "volume": 335081.0}, {"date": "2021-10-22", "close": 81.58, "volume": 350419.0}, {"date": "2021-10-25", "close": 81.36, "volume": 250458.0}, {"date": "2021-10-26", "close": 82.17, "volume": 261458.0}, {"date": "2021-10-27", "close": 83.81, "volume": 408838.0}, {"date": "2021-10-28", "close": 84.43, "volume": 381449.0}, {"date": "2021-10-29", "close": 83.02, "volume": 340857.0}, {"date": "2021-11-01", "close": 85.03, "volume": 321728.0}, {"date": "2021-11-02", "close": 85.65, "volume": 274087.0}, {"date": "2021-11-03", "close": 88.11, "volume": 520080.0}, {"date": "2021-11-04", "close": 89.53, "volume": 429465.0}, {"date": "2021-11-05", "close": 91.67, "volume": 375334.0}, {"date": "2021-11-08", "close": 92.38, "volume": 419842.0}, {"date": "2021-11-09", "close": 93.69, "volume": 397033.0}, {"date": "2021-11-10", "close": 93.89, "volume": 309548.0}, {"date": "2021-11-11", "close": 93.02, "volume": 324079.0}, {"date": "2021-11-12", "close": 92.17, "volume": 453350.0}, {"date": "2021-11-15", "close": 92.13, "volume": 383656.0}, {"date": "2021-11-16", "close": 93.09, "volume": 490268.0}, {"date": "2021-11-17", "close": 93.22, "volume": 313615.0}, {"date": "2021-11-18", "close": 93.82, "volume": 332154.0}, {"date": "2021-11-19", "close": 93.75, "volume": 546001.0}, {"date": "2021-11-22", "close": 93.72, "volume": 223152.0}, {"date": "2021-11-23", "close": 94.76, "volume": 310412.0}, {"date": "2021-11-24", "close": 93.39, "volume": 360310.0}, {"date": "2021-11-25", "close": 92.82, "volume": 542070.0}, {"date": "2021-11-26", "close": 91.17, "volume": 423656.0}, {"date": "2021-11-29", "close": 91.02, "volume": 509547.0}, {"date": "2021-11-30", "close": 90.43, "volume": 1515999.0}, {"date": "2021-12-01", "close": 90.37, "volume": 554116.0}, {"date": "2021-12-02", "close": 89.83, "volume": 472910.0}, {"date": "2021-12-03", "close": 90.13, "volume": 404481.0}, {"date": "2021-12-06", "close": 90.52, "volume": 412341.0}, {"date": "2021-12-07", "close": 88.02, "volume": 519499.0}, {"date": "2021-12-08", "close": 89.25, "volume": 457030.0}, {"date": "2021-12-09", "close": 89.58, "volume": 341438.0}, {"date": "2021-12-10", "close": 89.71, "volume": 244684.0}, {"date": "2021-12-13", "close": 89.94, "volume": 280237.0}, {"date": "2021-12-14", "close": 91.4, "volume": 452260.0}, {"date": "2021-12-15", "close": 91.52, "volume": 298484.0}, {"date": "2021-12-16", "close": 92.38, "volume": 587354.0}, {"date": "2021-12-17", "close": 91.69, "volume": 706607.0}, {"date": "2021-12-20", "close": 90.71, "volume": 340085.0}, {"date": "2021-12-21", "close": 91.38, "volume": 309864.0}, {"date": "2021-12-22", "close": 91.22, "volume": 189009.0}, {"date": "2021-12-23", "close": 91.32, "volume": 80665.0}, {"date": "2021-12-24", "close": 92.05, "volume": 72347.0}, {"date": "2021-12-29", "close": 92.48, "volume": 243274.0}, {"date": "2021-12-30", "close": 93.35, "volume": 161440.0}, {"date": "2021-12-31", "close": 92.9, "volume": 153857.0}, {"date": "2022-01-04", "close": 92.22, "volume": 334529.0}, {"date": "2022-01-05", "close": 91.44, "volume": 295226.0}, {"date": "2022-01-06", "close": 89.66, "volume": 347198.0}, {"date": "2022-01-07", "close": 90.68, "volume": 264152.0}, {"date": "2022-01-10", "close": 90.47, "volume": 269561.0}, {"date": "2022-01-11", "close": 90.36, "volume": 307842.0}, {"date": "2022-01-12", "close": 92.03, "volume": 384241.0}, {"date": "2022-01-13", "close": 92.22, "volume": 239757.0}, {"date": "2022-01-14", "close": 91.2, "volume": 397913.0}, {"date": "2022-01-17", "close": 91.53, "volume": 231118.0}, {"date": "2022-01-18", "close": 91.65, "volume": 271788.0}, {"date": "2022-01-19", "close": 89.77, "volume": 349767.0}, {"date": "2022-01-20", "close": 87.95, "volume": 528143.0}, {"date": "2022-01-21", "close": 84.78, "volume": 616594.0}, {"date": "2022-01-24", "close": 83.77, "volume": 436221.0}, {"date": "2022-01-25", "close": 81.71, "volume": 781247.0}, {"date": "2022-01-27", "close": 81.07, "volume": 791100.0}, {"date": "2022-01-28", "close": 83.38, "volume": 1862985.0}, {"date": "2022-01-31", "close": 83.19, "volume": 404627.0}, {"date": "2022-02-01", "close": 83.73, "volume": 323731.0}, {"date": "2022-02-02", "close": 84.44, "volume": 300809.0}, {"date": "2022-02-03", "close": 84.31, "volume": 377926.0}, {"date": "2022-02-04", "close": 84.56, "volume": 407890.0}, {"date": "2022-02-07", "close": 84.24, "volume": 381008.0}, {"date": "2022-02-08", "close": 85.79, "volume": 534394.0}, {"date": "2022-02-09", "close": 86.71, "volume": 518698.0}, {"date": "2022-02-10", "close": 83.41, "volume": 1235967.0}, {"date": "2022-02-11", "close": 82.3, "volume": 734789.0}, {"date": "2022-02-14", "close": 82.92, "volume": 586198.0}, {"date": "2022-02-15", "close": 82.15, "volume": 417869.0}, {"date": "2022-02-16", "close": 82.03, "volume": 436405.0}, {"date": "2022-02-17", "close": 82.04, "volume": 602316.0}, {"date": "2022-02-18", "close": 81.91, "volume": 483273.0}, {"date": "2022-02-21", "close": 83.49, "volume": 366080.0}, {"date": "2022-02-22", "close": 82.93, "volume": 407449.0}, {"date": "2022-02-23", "close": 84.89, "volume": 422890.0}, {"date": "2022-02-24", "close": 82.41, "volume": 546560.0}, {"date": "2022-02-25", "close": 82.27, "volume": 334892.0}, {"date": "2022-02-28", "close": 82.33, "volume": 548234.0}, {"date": "2022-03-01", "close": 82.22, "volume": 432481.0}, {"date": "2022-03-02", "close": 82.65, "volume": 415041.0}, {"date": "2022-03-03", "close": 80.08, "volume": 496448.0}, {"date": "2022-03-04", "close": 79.59, "volume": 1150430.0}, {"date": "2022-03-07", "close": 79.44, "volume": 419462.0}, {"date": "2022-03-08", "close": 79.39, "volume": 293334.0}, {"date": "2022-03-09", "close": 79.47, "volume": 357292.0}, {"date": "2022-03-10", "close": 80.37, "volume": 361259.0}, {"date": "2022-03-11", "close": 79.0, "volume": 451853.0}, {"date": "2022-03-14", "close": 80.9, "volume": 288350.0}, {"date": "2022-03-15", "close": 79.66, "volume": 437492.0}, {"date": "2022-03-16", "close": 82.32, "volume": 476638.0}, {"date": "2022-03-17", "close": 80.89, "volume": 573292.0}, {"date": "2022-03-18", "close": 82.1, "volume": 690571.0}, {"date": "2022-03-21", "close": 81.79, "volume": 359891.0}, {"date": "2022-03-22", "close": 82.0, "volume": 259698.0}, {"date": "2022-03-23", "close": 80.66, "volume": 342511.0}, {"date": "2022-03-24", "close": 80.62, "volume": 269327.0}, {"date": "2022-03-25", "close": 80.49, "volume": 259063.0}, {"date": "2022-03-28", "close": 80.83, "volume": 544969.0}, {"date": "2022-03-29", "close": 80.39, "volume": 409636.0}, {"date": "2022-03-30", "close": 81.55, "volume": 394011.0}, {"date": "2022-03-31", "close": 81.8, "volume": 572193.0}, {"date": "2022-04-01", "close": 81.15, "volume": 227271.0}, {"date": "2022-04-04", "close": 82.39, "volume": 351075.0}, {"date": "2022-04-05", "close": 82.55, "volume": 312018.0}, {"date": "2022-04-06", "close": 82.69, "volume": 267680.0}, {"date": "2022-04-07", "close": 82.0, "volume": 393567.0}, {"date": "2022-04-08", "close": 82.64, "volume": 247027.0}, {"date": "2022-04-11", "close": 82.69, "volume": 267421.0}, {"date": "2022-04-12", "close": 82.5, "volume": 261812.0}, {"date": "2022-04-13", "close": 82.44, "volume": 338598.0}, {"date": "2022-04-14", "close": 82.23, "volume": 372455.0}, {"date": "2022-04-19", "close": 82.37, "volume": 316704.0}, {"date": "2022-04-20", "close": 82.72, "volume": 383684.0}, {"date": "2022-04-21", "close": 83.63, "volume": 406026.0}, {"date": "2022-04-22", "close": 82.53, "volume": 537741.0}, {"date": "2022-04-26", "close": 82.1, "volume": 349821.0}, {"date": "2022-04-27", "close": 82.2, "volume": 327611.0}, {"date": "2022-04-28", "close": 84.75, "volume": 567159.0}, {"date": "2022-04-29", "close": 86.67, "volume": 680120.0}, {"date": "2022-05-02", "close": 85.96, "volume": 341900.0}, {"date": "2022-05-03", "close": 86.34, "volume": 384349.0}, {"date": "2022-05-04", "close": 86.57, "volume": 369094.0}, {"date": "2022-05-05", "close": 85.52, "volume": 305063.0}, {"date": "2022-05-06", "close": 84.54, "volume": 439453.0}, {"date": "2022-05-09", "close": 83.51, "volume": 318747.0}, {"date": "2022-05-10", "close": 81.51, "volume": 494236.0}, {"date": "2022-05-11", "close": 82.13, "volume": 301793.0}, {"date": "2022-05-12", "close": 80.51, "volume": 471333.0}, {"date": "2022-05-13", "close": 82.07, "volume": 474544.0}, {"date": "2022-05-16", "close": 81.86, "volume": 238906.0}, {"date": "2022-05-17", "close": 82.22, "volume": 248110.0}, {"date": "2022-05-18", "close": 82.33, "volume": 258408.0}, {"date": "2022-05-19", "close": 81.06, "volume": 383405.0}, {"date": "2022-05-20", "close": 83.01, "volume": 375854.0}, {"date": "2022-05-23", "close": 83.57, "volume": 167078.0}, {"date": "2022-05-24", "close": 82.5, "volume": 252737.0}, {"date": "2022-05-25", "close": 82.75, "volume": 182773.0}, {"date": "2022-05-26", "close": 81.99, "volume": 177711.0}, {"date": "2022-05-27", "close": 81.56, "volume": 253232.0}, {"date": "2022-05-30", "close": 82.71, "volume": 378139.0}, {"date": "2022-05-31", "close": 80.8, "volume": 773263.0}, {"date": "2022-06-01", "close": 81.43, "volume": 525869.0}, {"date": "2022-06-02", "close": 80.65, "volume": 335964.0}, {"date": "2022-06-03", "close": 81.2, "volume": 203258.0}, {"date": "2022-06-06", "close": 79.97, "volume": 164421.0}, {"date": "2022-06-07", "close": 77.4, "volume": 530015.0}, {"date": "2022-06-08", "close": 79.1, "volume": 448457.0}, {"date": "2022-06-09", "close": 79.12, "volume": 300157.0}, {"date": "2022-06-10", "close": 78.46, "volume": 275234.0}, {"date": "2022-06-14", "close": 77.52, "volume": 708387.0}, {"date": "2022-06-15", "close": 76.74, "volume": 384864.0}, {"date": "2022-06-16", "close": 77.4, "volume": 427161.0}, {"date": "2022-06-17", "close": 77.87, "volume": 1046924.0}, {"date": "2022-06-20", "close": 78.17, "volume": 220371.0}, {"date": "2022-06-21", "close": 78.52, "volume": 283263.0}, {"date": "2022-06-22", "close": 79.71, "volume": 363227.0}, {"date": "2022-06-23", "close": 81.55, "volume": 359355.0}, {"date": "2022-06-24", "close": 82.04, "volume": 339233.0}, {"date": "2022-06-27", "close": 81.47, "volume": 254910.0}, {"date": "2022-06-28", "close": 82.02, "volume": 272833.0}, {"date": "2022-06-29", "close": 83.0, "volume": 374958.0}, {"date": "2022-06-30", "close": 81.71, "volume": 410406.0}, {"date": "2022-07-01", "close": 81.58, "volume": 232293.0}, {"date": "2022-07-04", "close": 82.42, "volume": 272742.0}, {"date": "2022-07-05", "close": 82.82, "volume": 257251.0}, {"date": "2022-07-06", "close": 84.37, "volume": 400183.0}, {"date": "2022-07-07", "close": 85.78, "volume": 525306.0}, {"date": "2022-07-08", "close": 85.14, "volume": 391059.0}, {"date": "2022-07-11", "close": 83.59, "volume": 282780.0}, {"date": "2022-07-12", "close": 84.56, "volume": 261345.0}, {"date": "2022-07-13", "close": 85.11, "volume": 347103.0}, {"date": "2022-07-14", "close": 84.91, "volume": 416817.0}, {"date": "2022-07-15", "close": 85.42, "volume": 287419.0}, {"date": "2022-07-18", "close": 84.59, "volume": 208537.0}, {"date": "2022-07-19", "close": 84.74, "volume": 473854.0}, {"date": "2022-07-20", "close": 86.45, "volume": 391905.0}, {"date": "2022-07-21", "close": 86.02, "volume": 522898.0}, {"date": "2022-07-22", "close": 86.5, "volume": 582730.0}, {"date": "2022-07-25", "close": 86.92, "volume": 298831.0}, {"date": "2022-07-26", "close": 86.35, "volume": 297796.0}, {"date": "2022-07-27", "close": 86.59, "volume": 408212.0}, {"date": "2022-07-28", "close": 87.01, "volume": 524511.0}, {"date": "2022-07-29", "close": 88.26, "volume": 482132.0}, {"date": "2022-08-01", "close": 88.55, "volume": 318751.0}, {"date": "2022-08-02", "close": 90.52, "volume": 486436.0}, {"date": "2022-08-03", "close": 87.45, "volume": 573662.0}, {"date": "2022-08-04", "close": 87.3, "volume": 460509.0}, {"date": "2022-08-05", "close": 85.73, "volume": 548433.0}, {"date": "2022-08-08", "close": 84.26, "volume": 320011.0}, {"date": "2022-08-09", "close": 84.66, "volume": 314528.0}, {"date": "2022-08-10", "close": 83.92, "volume": 378832.0}, {"date": "2022-08-11", "close": 84.19, "volume": 518260.0}, {"date": "2022-08-12", "close": 82.57, "volume": 331285.0}, {"date": "2022-08-15", "close": 83.06, "volume": 301799.0}, {"date": "2022-08-16", "close": 84.24, "volume": 397179.0}, {"date": "2022-08-17", "close": 84.64, "volume": 464417.0}, {"date": "2022-08-18", "close": 81.27, "volume": 718092.0}, {"date": "2022-08-19", "close": 82.0, "volume": 664918.0}, {"date": "2022-08-22", "close": 81.82, "volume": 449835.0}, {"date": "2022-08-23", "close": 80.91, "volume": 649526.0}, {"date": "2022-08-24", "close": 79.79, "volume": 1004620.0}, {"date": "2022-08-25", "close": 79.41, "volume": 625797.0}, {"date": "2022-08-26", "close": 79.9, "volume": 514015.0}, {"date": "2022-08-29", "close": 78.24, "volume": 295104.0}, {"date": "2022-08-30", "close": 78.39, "volume": 757724.0}, {"date": "2022-08-31", "close": 78.45, "volume": 676527.0}, {"date": "2022-09-01", "close": 78.3, "volume": 535046.0}, {"date": "2022-09-02", "close": 78.0, "volume": 347819.0}, {"date": "2022-09-05", "close": 77.11, "volume": 307858.0}, {"date": "2022-09-06", "close": 75.23, "volume": 612675.0}, {"date": "2022-09-07", "close": 75.54, "volume": 750732.0}, {"date": "2022-09-08", "close": 74.93, "volume": 558892.0}, {"date": "2022-09-09", "close": 74.4, "volume": 628514.0}, {"date": "2022-09-12", "close": 75.31, "volume": 417113.0}, {"date": "2022-09-13", "close": 75.25, "volume": 422227.0}, {"date": "2022-09-14", "close": 72.78, "volume": 635972.0}, {"date": "2022-09-15", "close": 74.02, "volume": 639669.0}, {"date": "2022-09-16", "close": 72.1, "volume": 1095523.0}, {"date": "2022-09-19", "close": 72.32, "volume": 453399.0}, {"date": "2022-09-20", "close": 72.35, "volume": 536766.0}, {"date": "2022-09-21", "close": 71.99, "volume": 560132.0}, {"date": "2022-09-23", "close": 71.59, "volume": 502239.0}, {"date": "2022-09-26", "close": 71.75, "volume": 534031.0}, {"date": "2022-09-27", "close": 70.28, "volume": 778419.0}, {"date": "2022-09-28", "close": 71.43, "volume": 626624.0}, {"date": "2022-09-29", "close": 73.14, "volume": 651673.0}, {"date": "2022-09-30", "close": 71.76, "volume": 894536.0}, {"date": "2022-10-03", "close": 71.32, "volume": 264680.0}, {"date": "2022-10-04", "close": 71.68, "volume": 443182.0}, {"date": "2022-10-05", "close": 72.74, "volume": 739624.0}, {"date": "2022-10-06", "close": 72.11, "volume": 809643.0}, {"date": "2022-10-07", "close": 70.73, "volume": 587938.0}, {"date": "2022-10-10", "close": 67.32, "volume": 784714.0}, {"date": "2022-10-11", "close": 67.64, "volume": 666078.0}, {"date": "2022-10-12", "close": 66.42, "volume": 545874.0}, {"date": "2022-10-13", "close": 65.99, "volume": 909937.0}, {"date": "2022-10-14", "close": 68.05, "volume": 589800.0}, {"date": "2022-10-17", "close": 67.13, "volume": 477462.0}, {"date": "2022-10-18", "close": 67.54, "volume": 539249.0}, {"date": "2022-10-19", "close": 67.08, "volume": 407090.0}, {"date": "2022-10-20", "close": 66.38, "volume": 803950.0}, {"date": "2022-10-21", "close": 65.58, "volume": 1082132.0}, {"date": "2022-10-24", "close": 66.39, "volume": 376524.0}, {"date": "2022-10-25", "close": 66.28, "volume": 424982.0}, {"date": "2022-10-26", "close": 66.35, "volume": 363538.0}, {"date": "2022-10-27", "close": 66.7, "volume": 340094.0}, {"date": "2022-10-28", "close": 65.25, "volume": 526404.0}, {"date": "2022-10-31", "close": 67.7, "volume": 626060.0}, {"date": "2022-11-01", "close": 67.12, "volume": 606011.0}, {"date": "2022-11-02", "close": 67.53, "volume": 330361.0}, {"date": "2022-11-03", "close": 66.57, "volume": 434632.0}, {"date": "2022-11-04", "close": 67.74, "volume": 582284.0}, {"date": "2022-11-07", "close": 68.16, "volume": 406014.0}, {"date": "2022-11-08", "close": 68.88, "volume": 362892.0}, {"date": "2022-11-09", "close": 69.5, "volume": 544017.0}, {"date": "2022-11-10", "close": 68.98, "volume": 433603.0}, {"date": "2022-11-11", "close": 71.27, "volume": 592765.0}, {"date": "2022-11-14", "close": 70.54, "volume": 374869.0}, {"date": "2022-11-15", "close": 71.12, "volume": 379477.0}, {"date": "2022-11-16", "close": 71.13, "volume": 321025.0}, {"date": "2022-11-17", "close": 71.0, "volume": 782169.0}, {"date": "2022-11-18", "close": 72.8, "volume": 1067586.0}, {"date": "2022-11-21", "close": 71.49, "volume": 381762.0}, {"date": "2022-11-22", "close": 71.29, "volume": 458724.0}, {"date": "2022-11-23", "close": 71.57, "volume": 317711.0}, {"date": "2022-11-24", "close": 71.47, "volume": 305399.0}, {"date": "2022-11-25", "close": 72.44, "volume": 269055.0}, {"date": "2022-11-28", "close": 72.71, "volume": 442383.0}, {"date": "2022-11-29", "close": 69.33, "volume": 778294.0}, {"date": "2022-11-30", "close": 70.47, "volume": 1557356.0}, {"date": "2022-12-01", "close": 70.58, "volume": 440383.0}, {"date": "2022-12-02", "close": 70.56, "volume": 384936.0}, {"date": "2022-12-05", "close": 70.19, "volume": 286113.0}, {"date": "2022-12-06", "close": 68.44, "volume": 926078.0}, {"date": "2022-12-07", "close": 68.25, "volume": 463868.0}, {"date": "2022-12-08", "close": 68.14, "volume": 283268.0}, {"date": "2022-12-09", "close": 68.01, "volume": 353290.0}, {"date": "2022-12-12", "close": 68.08, "volume": 240320.0}, {"date": "2022-12-13", "close": 69.0, "volume": 340038.0}, {"date": "2022-12-14", "close": 69.14, "volume": 349410.0}, {"date": "2022-12-15", "close": 68.75, "volume": 573424.0}, {"date": "2022-12-16", "close": 68.27, "volume": 695017.0}, {"date": "2022-12-19", "close": 67.2, "volume": 358576.0}, {"date": "2022-12-20", "close": 66.89, "volume": 397191.0}, {"date": "2022-12-21", "close": 66.72, "volume": 406902.0}, {"date": "2022-12-22", "close": 67.9, "volume": 298401.0}, {"date": "2022-12-23", "close": 67.61, "volume": 164213.0}, {"date": "2022-12-28", "close": 68.01, "volume": 317306.0}, {"date": "2022-12-29", "close": 67.81, "volume": 220268.0}, {"date": "2022-12-30", "close": 68.02, "volume": 180664.0}, {"date": "2023-01-03", "close": 67.16, "volume": 344887.0}, {"date": "2023-01-04", "close": 67.87, "volume": 291960.0}, {"date": "2023-01-05", "close": 67.73, "volume": 446788.0}, {"date": "2023-01-06", "close": 66.63, "volume": 400801.0}, {"date": "2023-01-09", "close": 66.34, "volume": 281594.0}, {"date": "2023-01-10", "close": 66.28, "volume": 271262.0}, {"date": "2023-01-11", "close": 66.2, "volume": 422430.0}, {"date": "2023-01-12", "close": 67.99, "volume": 562950.0}, {"date": "2023-01-13", "close": 67.72, "volume": 362806.0}, {"date": "2023-01-16", "close": 68.51, "volume": 244741.0}, {"date": "2023-01-17", "close": 69.22, "volume": 406554.0}, {"date": "2023-01-18", "close": 69.06, "volume": 391207.0}, {"date": "2023-01-19", "close": 69.29, "volume": 801235.0}, {"date": "2023-01-20", "close": 68.75, "volume": 609197.0}, {"date": "2023-01-23", "close": 69.19, "volume": 335991.0}, {"date": "2023-01-24", "close": 69.05, "volume": 283705.0}, {"date": "2023-01-25", "close": 68.57, "volume": 329352.0}, {"date": "2023-01-27", "close": 68.95, "volume": 429929.0}, {"date": "2023-01-30", "close": 69.28, "volume": 402818.0}, {"date": "2023-01-31", "close": 68.97, "volume": 516923.0}, {"date": "2023-02-01", "close": 68.6, "volume": 482825.0}, {"date": "2023-02-02", "close": 69.0, "volume": 490079.0}, {"date": "2023-02-03", "close": 70.72, "volume": 647970.0}, {"date": "2023-02-06", "close": 71.11, "volume": 366372.0}, {"date": "2023-02-07", "close": 70.57, "volume": 406682.0}, {"date": "2023-02-08", "close": 70.38, "volume": 281779.0}, {"date": "2023-02-09", "close": 70.48, "volume": 258163.0}, {"date": "2023-02-10", "close": 70.06, "volume": 287465.0}, {"date": "2023-02-13", "close": 69.54, "volume": 217023.0}, {"date": "2023-02-14", "close": 69.25, "volume": 392810.0}, {"date": "2023-02-15", "close": 70.02, "volume": 412113.0}, {"date": "2023-02-16", "close": 70.25, "volume": 840602.0}, {"date": "2023-02-17", "close": 67.97, "volume": 642485.0}, {"date": "2023-02-20", "close": 68.48, "volume": 285775.0}, {"date": "2023-02-21", "close": 68.83, "volume": 239184.0}, {"date": "2023-02-22", "close": 68.37, "volume": 398910.0}, {"date": "2023-02-23", "close": 67.63, "volume": 322051.0}, {"date": "2023-02-24", "close": 67.81, "volume": 316850.0}, {"date": "2023-02-27", "close": 67.82, "volume": 314724.0}, {"date": "2023-02-28", "close": 68.04, "volume": 855176.0}, {"date": "2023-03-01", "close": 67.56, "volume": 575733.0}, {"date": "2023-03-02", "close": 66.63, "volume": 501215.0}, {"date": "2023-03-03", "close": 66.87, "volume": 221717.0}, {"date": "2023-03-06", "close": 67.47, "volume": 247230.0}, {"date": "2023-03-07", "close": 68.04, "volume": 427786.0}, {"date": "2023-03-08", "close": 67.35, "volume": 433453.0}, {"date": "2023-03-09", "close": 67.11, "volume": 413009.0}, {"date": "2023-03-10", "close": 67.36, "volume": 427417.0}, {"date": "2023-03-13", "close": 66.2, "volume": 435369.0}, {"date": "2023-03-14", "close": 66.48, "volume": 831746.0}, {"date": "2023-03-15", "close": 66.55, "volume": 871976.0}, {"date": "2023-03-16", "close": 66.07, "volume": 930083.0}, {"date": "2023-03-17", "close": 67.13, "volume": 1008886.0}, {"date": "2023-03-20", "close": 66.58, "volume": 236388.0}, {"date": "2023-03-21", "close": 65.95, "volume": 374169.0}, {"date": "2023-03-22", "close": 65.85, "volume": 457855.0}, {"date": "2023-03-23", "close": 65.83, "volume": 289723.0}, {"date": "2023-03-24", "close": 65.4, "volume": 355389.0}, {"date": "2023-03-27", "close": 65.57, "volume": 257824.0}, {"date": "2023-03-28", "close": 64.61, "volume": 388290.0}, {"date": "2023-03-29", "close": 64.8, "volume": 627836.0}, {"date": "2023-03-30", "close": 65.02, "volume": 438112.0}, {"date": "2023-03-31", "close": 65.02, "volume": 377667.0}, {"date": "2023-04-03", "close": 65.99, "volume": 380264.0}, {"date": "2023-04-04", "close": 67.1, "volume": 428946.0}, {"date": "2023-04-05", "close": 67.77, "volume": 375716.0}, {"date": "2023-04-06", "close": 69.94, "volume": 806442.0}, {"date": "2023-04-11", "close": 69.88, "volume": 397836.0}, {"date": "2023-04-12", "close": 70.15, "volume": 412219.0}, {"date": "2023-04-13", "close": 69.88, "volume": 402587.0}, {"date": "2023-04-14", "close": 70.42, "volume": 430848.0}, {"date": "2023-04-17", "close": 70.29, "volume": 273534.0}, {"date": "2023-04-18", "close": 68.54, "volume": 691257.0}, {"date": "2023-04-19", "close": 68.5, "volume": 360642.0}, {"date": "2023-04-20", "close": 68.9, "volume": 657526.0}, {"date": "2023-04-21", "close": 69.15, "volume": 563911.0}, {"date": "2023-04-24", "close": 69.1, "volume": 348536.0}, {"date": "2023-04-26", "close": 69.05, "volume": 469567.0}, {"date": "2023-04-27", "close": 68.63, "volume": 334682.0}, {"date": "2023-04-28", "close": 68.47, "volume": 535311.0}, {"date": "2023-05-01", "close": 68.36, "volume": 255253.0}, {"date": "2023-05-02", "close": 68.1, "volume": 606644.0}, {"date": "2023-05-03", "close": 68.49, "volume": 422121.0}, {"date": "2023-05-04", "close": 69.28, "volume": 433086.0}, {"date": "2023-05-05", "close": 69.15, "volume": 379703.0}, {"date": "2023-05-08", "close": 69.73, "volume": 411650.0}, {"date": "2023-05-09", "close": 69.71, "volume": 472881.0}, {"date": "2023-05-10", "close": 69.86, "volume": 419865.0}, {"date": "2023-05-11", "close": 68.11, "volume": 390662.0}, {"date": "2023-05-12", "close": 68.54, "volume": 281253.0}, {"date": "2023-05-15", "close": 68.75, "volume": 226757.0}, {"date": "2023-05-16", "close": 67.75, "volume": 211392.0}, {"date": "2023-05-17", "close": 67.85, "volume": 436641.0}, {"date": "2023-05-18", "close": 67.95, "volume": 346599.0}, {"date": "2023-05-19", "close": 67.89, "volume": 489694.0}, {"date": "2023-05-22", "close": 68.3, "volume": 329320.0}, {"date": "2023-05-23", "close": 67.97, "volume": 407641.0}, {"date": "2023-05-24", "close": 68.31, "volume": 296601.0}, {"date": "2023-05-25", "close": 67.72, "volume": 320866.0}, {"date": "2023-05-26", "close": 67.71, "volume": 256929.0}, {"date": "2023-05-29", "close": 68.76, "volume": 289100.0}, {"date": "2023-05-30", "close": 68.53, "volume": 232302.0}, {"date": "2023-05-31", "close": 67.43, "volume": 1312282.0}, {"date": "2023-06-01", "close": 67.93, "volume": 275139.0}, {"date": "2023-06-02", "close": 67.45, "volume": 322431.0}, {"date": "2023-06-05", "close": 67.54, "volume": 309282.0}, {"date": "2023-06-06", "close": 60.64, "volume": 2200681.0}, {"date": "2023-06-07", "close": 61.37, "volume": 1171891.0}, {"date": "2023-06-08", "close": 61.99, "volume": 928109.0}, {"date": "2023-06-09", "close": 61.42, "volume": 689690.0}, {"date": "2023-06-13", "close": 60.76, "volume": 699537.0}, {"date": "2023-06-14", "close": 60.82, "volume": 702236.0}, {"date": "2023-06-15", "close": 61.07, "volume": 649556.0}, {"date": "2023-06-16", "close": 61.86, "volume": 1041556.0}, {"date": "2023-06-19", "close": 61.87, "volume": 552666.0}, {"date": "2023-06-20", "close": 62.5, "volume": 438979.0}, {"date": "2023-06-21", "close": 62.65, "volume": 509611.0}, {"date": "2023-06-22", "close": 62.06, "volume": 591246.0}, {"date": "2023-06-23", "close": 61.63, "volume": 398200.0}, {"date": "2023-06-26", "close": 61.79, "volume": 414011.0}, {"date": "2023-06-27", "close": 61.55, "volume": 346130.0}, {"date": "2023-06-28", "close": 61.81, "volume": 523774.0}, {"date": "2023-06-29", "close": 62.87, "volume": 996593.0}, {"date": "2023-06-30", "close": 63.0, "volume": 711206.0}, {"date": "2023-07-03", "close": 62.6, "volume": 333182.0}, {"date": "2023-07-04", "close": 62.5, "volume": 229778.0}, {"date": "2023-07-05", "close": 62.45, "volume": 325466.0}, {"date": "2023-07-06", "close": 62.0, "volume": 533353.0}, {"date": "2023-07-07", "close": 60.99, "volume": 453325.0}, {"date": "2023-07-10", "close": 60.6, "volume": 451206.0}, {"date": "2023-07-11", "close": 60.37, "volume": 492892.0}, {"date": "2023-07-12", "close": 60.0, "volume": 592093.0}, {"date": "2023-07-13", "close": 60.6, "volume": 679178.0}, {"date": "2023-07-14", "close": 60.98, "volume": 437140.0}, {"date": "2023-07-17", "close": 61.37, "volume": 357348.0}, {"date": "2023-07-18", "close": 61.24, "volume": 441802.0}, {"date": "2023-07-19", "close": 61.76, "volume": 652241.0}, {"date": "2023-07-20", "close": 61.97, "volume": 413075.0}, {"date": "2023-07-21", "close": 61.61, "volume": 607037.0}, {"date": "2023-07-24", "close": 61.8, "volume": 474884.0}, {"date": "2023-07-25", "close": 61.46, "volume": 377332.0}, {"date": "2023-07-26", "close": 61.25, "volume": 398633.0}, {"date": "2023-07-27", "close": 61.93, "volume": 456991.0}, {"date": "2023-07-28", "close": 61.71, "volume": 237876.0}, {"date": "2023-07-31", "close": 62.11, "volume": 256733.0}, {"date": "2023-08-01", "close": 62.45, "volume": 343323.0}, {"date": "2023-08-02", "close": 62.03, "volume": 253115.0}, {"date": "2023-08-03", "close": 62.11, "volume": 384193.0}, {"date": "2023-08-04", "close": 62.54, "volume": 384162.0}, {"date": "2023-08-07", "close": 62.74, "volume": 208169.0}, {"date": "2023-08-08", "close": 62.62, "volume": 254006.0}, {"date": "2023-08-09", "close": 63.21, "volume": 289103.0}, {"date": "2023-08-10", "close": 62.52, "volume": 389339.0}, {"date": "2023-08-11", "close": 62.34, "volume": 204591.0}, {"date": "2023-08-14", "close": 61.56, "volume": 302524.0}, {"date": "2023-08-15", "close": 61.4, "volume": 546180.0}, {"date": "2023-08-16", "close": 61.64, "volume": 612848.0}, {"date": "2023-08-17", "close": 60.5, "volume": 1085034.0}, {"date": "2023-08-18", "close": 59.02, "volume": 1205373.0}, {"date": "2023-08-21", "close": 57.22, "volume": 703300.0}, {"date": "2023-08-22", "close": 57.57, "volume": 999526.0}, {"date": "2023-08-23", "close": 57.33, "volume": 629429.0}, {"date": "2023-08-24", "close": 58.01, "volume": 567480.0}, {"date": "2023-08-25", "close": 57.28, "volume": 572766.0}, {"date": "2023-08-28", "close": 56.93, "volume": 434710.0}, {"date": "2023-08-29", "close": 57.39, "volume": 561512.0}, {"date": "2023-08-30", "close": 58.13, "volume": 450889.0}, {"date": "2023-08-31", "close": 57.59, "volume": 1894754.0}, {"date": "2023-09-01", "close": 57.42, "volume": 532252.0}, {"date": "2023-09-04", "close": 56.52, "volume": 836409.0}, {"date": "2023-09-05", "close": 56.97, "volume": 768059.0}, {"date": "2023-09-06", "close": 56.65, "volume": 682489.0}, {"date": "2023-09-07", "close": 54.88, "volume": 709041.0}, {"date": "2023-09-08", "close": 55.14, "volume": 538861.0}, {"date": "2023-09-11", "close": 55.62, "volume": 591258.0}, {"date": "2023-09-12", "close": 55.79, "volume": 582878.0}, {"date": "2023-09-13", "close": 55.37, "volume": 616022.0}, {"date": "2023-09-14", "close": 55.49, "volume": 742587.0}, {"date": "2023-09-15", "close": 55.73, "volume": 872487.0}, {"date": "2023-09-18", "close": 56.59, "volume": 347913.0}, {"date": "2023-09-19", "close": 56.38, "volume": 304079.0}, {"date": "2023-09-20", "close": 56.79, "volume": 662166.0}, {"date": "2023-09-21", "close": 57.33, "volume": 663151.0}, {"date": "2023-09-22", "close": 56.33, "volume": 1056426.0}, {"date": "2023-09-25", "close": 56.88, "volume": 231644.0}, {"date": "2023-09-26", "close": 56.66, "volume": 366927.0}, {"date": "2023-09-27", "close": 56.65, "volume": 343779.0}, {"date": "2023-09-28", "close": 56.41, "volume": 349795.0}, {"date": "2023-09-29", "close": 57.12, "volume": 667843.0}, {"date": "2023-10-02", "close": 56.98, "volume": 302222.0}, {"date": "2023-10-03", "close": 56.2, "volume": 534310.0}, {"date": "2023-10-04", "close": 55.95, "volume": 420494.0}, {"date": "2023-10-05", "close": 56.15, "volume": 338228.0}, {"date": "2023-10-06", "close": 57.02, "volume": 298789.0}, {"date": "2023-10-09", "close": 56.84, "volume": 440175.0}, {"date": "2023-10-10", "close": 57.2, "volume": 492451.0}, {"date": "2023-10-11", "close": 57.64, "volume": 402203.0}, {"date": "2023-10-12", "close": 57.97, "volume": 396273.0}, {"date": "2023-10-13", "close": 57.45, "volume": 234802.0}, {"date": "2023-10-16", "close": 56.75, "volume": 402672.0}, {"date": "2023-10-17", "close": 57.23, "volume": 324723.0}, {"date": "2023-10-18", "close": 56.9, "volume": 351500.0}, {"date": "2023-10-19", "close": 55.37, "volume": 510807.0}, {"date": "2023-10-20", "close": 54.35, "volume": 657422.0}, {"date": "2023-10-23", "close": 55.31, "volume": 332036.0}, {"date": "2023-10-24", "close": 55.36, "volume": 269428.0}, {"date": "2023-10-25", "close": 55.6, "volume": 408660.0}, {"date": "2023-10-26", "close": 55.53, "volume": 484994.0}, {"date": "2023-10-27", "close": 55.87, "volume": 303569.0}, {"date": "2023-10-30", "close": 55.36, "volume": 368387.0}, {"date": "2023-10-31", "close": 56.13, "volume": 492189.0}, {"date": "2023-11-01", "close": 56.73, "volume": 402713.0}, {"date": "2023-11-02", "close": 56.93, "volume": 329912.0}, {"date": "2023-11-03", "close": 57.04, "volume": 526613.0}, {"date": "2023-11-06", "close": 57.22, "volume": 313460.0}, {"date": "2023-11-07", "close": 56.71, "volume": 379417.0}, {"date": "2023-11-08", "close": 57.34, "volume": 449274.0}, {"date": "2023-11-09", "close": 57.68, "volume": 405898.0}, {"date": "2023-11-10", "close": 57.46, "volume": 268198.0}, {"date": "2023-11-13", "close": 56.97, "volume": 344278.0}, {"date": "2023-11-14", "close": 56.96, "volume": 266488.0}, {"date": "2023-11-15", "close": 57.06, "volume": 412912.0}, {"date": "2023-11-16", "close": 56.03, "volume": 413457.0}, {"date": "2023-11-17", "close": 57.13, "volume": 474998.0}, {"date": "2023-11-20", "close": 57.8, "volume": 555567.0}, {"date": "2023-11-21", "close": 57.12, "volume": 398118.0}, {"date": "2023-11-22", "close": 57.1, "volume": 302912.0}, {"date": "2023-11-23", "close": 56.96, "volume": 248424.0}, {"date": "2023-11-24", "close": 56.76, "volume": 196209.0}, {"date": "2023-11-27", "close": 57.08, "volume": 353472.0}, {"date": "2023-11-28", "close": 57.34, "volume": 191993.0}, {"date": "2023-11-29", "close": 58.08, "volume": 424150.0}, {"date": "2023-11-30", "close": 58.08, "volume": 1073353.0}, {"date": "2023-12-01", "close": 57.95, "volume": 219021.0}, {"date": "2023-12-04", "close": 58.3, "volume": 322047.0}, {"date": "2023-12-05", "close": 57.64, "volume": 442558.0}, {"date": "2023-12-06", "close": 58.91, "volume": 547109.0}, {"date": "2023-12-07", "close": 59.42, "volume": 354816.0}, {"date": "2023-12-08", "close": 59.21, "volume": 224976.0}, {"date": "2023-12-11", "close": 59.47, "volume": 274257.0}, {"date": "2023-12-12", "close": 60.04, "volume": 306628.0}, {"date": "2023-12-13", "close": 60.52, "volume": 312406.0}, {"date": "2023-12-14", "close": 61.58, "volume": 445025.0}, {"date": "2023-12-15", "close": 61.68, "volume": 1035425.0}, {"date": "2023-12-18", "close": 61.73, "volume": 304351.0}, {"date": "2023-12-19", "close": 62.46, "volume": 504594.0}, {"date": "2023-12-20", "close": 63.0, "volume": 493849.0}, {"date": "2023-12-21", "close": 62.53, "volume": 529770.0}, {"date": "2023-12-22", "close": 62.05, "volume": 322056.0}, {"date": "2023-12-27", "close": 62.67, "volume": 189967.0}, {"date": "2023-12-28", "close": 63.16, "volume": 158345.0}, {"date": "2023-12-29", "close": 63.06, "volume": 225316.0}, {"date": "2024-01-02", "close": 63.52, "volume": 171868.0}, {"date": "2024-01-03", "close": 62.74, "volume": 260657.0}, {"date": "2024-01-04", "close": 62.46, "volume": 510729.0}, {"date": "2024-01-05", "close": 62.95, "volume": 172379.0}, {"date": "2024-01-08", "close": 62.44, "volume": 198277.0}, {"date": "2024-01-09", "close": 62.57, "volume": 382843.0}, {"date": "2024-01-10", "close": 62.84, "volume": 280325.0}, {"date": "2024-01-11", "close": 64.09, "volume": 503093.0}, {"date": "2024-01-12", "close": 64.49, "volume": 624249.0}, {"date": "2024-01-15", "close": 65.22, "volume": 186218.0}, {"date": "2024-01-16", "close": 64.17, "volume": 231010.0}, {"date": "2024-01-17", "close": 64.27, "volume": 220031.0}, {"date": "2024-01-18", "close": 64.23, "volume": 670013.0}, {"date": "2024-01-19", "close": 64.91, "volume": 531834.0}, {"date": "2024-01-22", "close": 66.29, "volume": 496188.0}, {"date": "2024-01-23", "close": 66.02, "volume": 449616.0}, {"date": "2024-01-24", "close": 66.32, "volume": 210916.0}, {"date": "2024-01-25", "close": 66.17, "volume": 396260.0}, {"date": "2024-01-29", "close": 66.04, "volume": 228049.0}, {"date": "2024-01-30", "close": 65.27, "volume": 488242.0}, {"date": "2024-01-31", "close": 65.66, "volume": 594438.0}, {"date": "2024-02-01", "close": 64.47, "volume": 308602.0}, {"date": "2024-02-02", "close": 65.73, "volume": 387452.0}, {"date": "2024-02-05", "close": 65.56, "volume": 222520.0}, {"date": "2024-02-06", "close": 64.99, "volume": 286779.0}, {"date": "2024-02-07", "close": 65.3, "volume": 233808.0}, {"date": "2024-02-08", "close": 65.73, "volume": 171017.0}, {"date": "2024-02-09", "close": 67.2, "volume": 468962.0}, {"date": "2024-02-12", "close": 67.16, "volume": 263378.0}, {"date": "2024-02-13", "close": 67.18, "volume": 239759.0}, {"date": "2024-02-14", "close": 66.78, "volume": 310907.0}, {"date": "2024-02-15", "close": 67.83, "volume": 260972.0}, {"date": "2024-02-16", "close": 65.12, "volume": 1488569.0}, {"date": "2024-02-19", "close": 63.97, "volume": 624264.0}, {"date": "2024-02-20", "close": 64.28, "volume": 501749.0}, {"date": "2024-02-21", "close": 64.02, "volume": 597650.0}, {"date": "2024-02-22", "close": 64.25, "volume": 455145.0}, {"date": "2024-02-23", "close": 65.11, "volume": 271639.0}, {"date": "2024-02-26", "close": 65.3, "volume": 257978.0}, {"date": "2024-02-27", "close": 65.16, "volume": 395144.0}, {"date": "2024-02-28", "close": 65.14, "volume": 349377.0}, {"date": "2024-02-29", "close": 65.77, "volume": 995062.0}, {"date": "2024-03-01", "close": 65.0, "volume": 269495.0}, {"date": "2024-03-04", "close": 65.4, "volume": 240334.0}, {"date": "2024-03-05", "close": 65.52, "volume": 401337.0}, {"date": "2024-03-06", "close": 65.75, "volume": 275760.0}, {"date": "2024-03-07", "close": 66.29, "volume": 289393.0}, {"date": "2024-03-08", "close": 67.33, "volume": 616906.0}, {"date": "2024-03-11", "close": 66.68, "volume": 312079.0}, {"date": "2024-03-12", "close": 66.62, "volume": 362443.0}, {"date": "2024-03-13", "close": 67.04, "volume": 238801.0}, {"date": "2024-03-14", "close": 66.74, "volume": 310936.0}, {"date": "2024-03-15", "close": 67.54, "volume": 844006.0}, {"date": "2024-03-18", "close": 67.74, "volume": 283647.0}, {"date": "2024-03-19", "close": 67.69, "volume": 275332.0}, {"date": "2024-03-20", "close": 67.65, "volume": 288798.0}, {"date": "2024-03-21", "close": 68.05, "volume": 505794.0}, {"date": "2024-03-22", "close": 66.52, "volume": 701416.0}, {"date": "2024-03-25", "close": 65.76, "volume": 519789.0}, {"date": "2024-03-26", "close": 65.54, "volume": 443672.0}, {"date": "2024-03-27", "close": 65.2, "volume": 311671.0}, {"date": "2024-03-28", "close": 66.42, "volume": 369933.0}, {"date": "2024-04-02", "close": 65.78, "volume": 410936.0}, {"date": "2024-04-03", "close": 64.63, "volume": 475954.0}, {"date": "2024-04-04", "close": 64.3, "volume": 362087.0}, {"date": "2024-04-05", "close": 64.11, "volume": 372926.0}, {"date": "2024-04-08", "close": 63.99, "volume": 344019.0}, {"date": "2024-04-09", "close": 63.3, "volume": 451318.0}, {"date": "2024-04-10", "close": 63.94, "volume": 299862.0}, {"date": "2024-04-11", "close": 63.8, "volume": 1229950.0}, {"date": "2024-04-12", "close": 63.97, "volume": 225368.0}, {"date": "2024-04-15", "close": 63.8, "volume": 225349.0}, {"date": "2024-04-16", "close": 62.78, "volume": 668663.0}, {"date": "2024-04-17", "close": 63.22, "volume": 215275.0}, {"date": "2024-04-18", "close": 63.3, "volume": 238175.0}, {"date": "2024-04-19", "close": 62.51, "volume": 353050.0}, {"date": "2024-04-22", "close": 63.35, "volume": 196305.0}, {"date": "2024-04-23", "close": 64.03, "volume": 236727.0}, {"date": "2024-04-24", "close": 63.99, "volume": 321132.0}, {"date": "2024-04-26", "close": 62.98, "volume": 255704.0}, {"date": "2024-04-29", "close": 63.73, "volume": 239359.0}, {"date": "2024-04-30", "close": 63.61, "volume": 222950.0}, {"date": "2024-05-01", "close": 62.81, "volume": 310954.0}, {"date": "2024-05-02", "close": 63.24, "volume": 335507.0}, {"date": "2024-05-03", "close": 63.7, "volume": 473728.0}, {"date": "2024-05-06", "close": 64.32, "volume": 319910.0}, {"date": "2024-05-07", "close": 65.35, "volume": 287830.0}, {"date": "2024-05-08", "close": 65.08, "volume": 277720.0}, {"date": "2024-05-09", "close": 64.39, "volume": 195711.0}, {"date": "2024-05-10", "close": 64.2, "volume": 303946.0}, {"date": "2024-05-13", "close": 64.12, "volume": 172246.0}, {"date": "2024-05-14", "close": 63.88, "volume": 406143.0}, {"date": "2024-05-15", "close": 63.01, "volume": 255610.0}, {"date": "2024-05-16", "close": 63.71, "volume": 373468.0}, {"date": "2024-05-17", "close": 63.1, "volume": 193558.0}, {"date": "2024-05-20", "close": 62.92, "volume": 201168.0}, {"date": "2024-05-21", "close": 62.78, "volume": 3364315.0}, {"date": "2024-05-22", "close": 63.55, "volume": 352115.0}, {"date": "2024-05-23", "close": 63.5, "volume": 266793.0}, {"date": "2024-05-24", "close": 63.21, "volume": 275398.0}, {"date": "2024-05-27", "close": 64.28, "volume": 192282.0}, {"date": "2024-05-28", "close": 63.26, "volume": 273348.0}, {"date": "2024-05-29", "close": 62.29, "volume": 374705.0}, {"date": "2024-05-30", "close": 62.17, "volume": 343247.0}, {"date": "2024-05-31", "close": 62.35, "volume": 1161991.0}, {"date": "2024-06-03", "close": 63.22, "volume": 300230.0}, {"date": "2024-06-04", "close": 62.89, "volume": 408006.0}, {"date": "2024-06-05", "close": 63.45, "volume": 367353.0}, {"date": "2024-06-06", "close": 63.7, "volume": 347232.0}, {"date": "2024-06-07", "close": 64.32, "volume": 282555.0}, {"date": "2024-06-11", "close": 63.4, "volume": 320685.0}, {"date": "2024-06-12", "close": 63.2, "volume": 195631.0}, {"date": "2024-06-13", "close": 58.14, "volume": 2440559.0}, {"date": "2024-06-14", "close": 56.45, "volume": 1342678.0}, {"date": "2024-06-17", "close": 57.82, "volume": 669103.0}, {"date": "2024-06-18", "close": 58.4, "volume": 489376.0}, {"date": "2024-06-19", "close": 57.55, "volume": 479602.0}, {"date": "2024-06-20", "close": 58.26, "volume": 721041.0}, {"date": "2024-06-21", "close": 58.49, "volume": 1017569.0}, {"date": "2024-06-24", "close": 58.06, "volume": 265977.0}, {"date": "2024-06-25", "close": 58.52, "volume": 299424.0}, {"date": "2024-06-26", "close": 58.89, "volume": 332243.0}, {"date": "2024-06-27", "close": 59.48, "volume": 468387.0}, {"date": "2024-06-28", "close": 60.0, "volume": 424907.0}, {"date": "2024-07-01", "close": 59.69, "volume": 345958.0}, {"date": "2024-07-02", "close": 60.1, "volume": 341750.0}, {"date": "2024-07-03", "close": 60.74, "volume": 399463.0}, {"date": "2024-07-04", "close": 61.37, "volume": 321251.0}, {"date": "2024-07-05", "close": 60.9, "volume": 239678.0}, {"date": "2024-07-08", "close": 61.2, "volume": 448342.0}, {"date": "2024-07-09", "close": 61.65, "volume": 361115.0}, {"date": "2024-07-10", "close": 62.36, "volume": 517483.0}, {"date": "2024-07-11", "close": 63.41, "volume": 433550.0}, {"date": "2024-07-12", "close": 64.41, "volume": 452827.0}, {"date": "2024-07-15", "close": 65.2, "volume": 460845.0}, {"date": "2024-07-16", "close": 65.15, "volume": 1119223.0}, {"date": "2024-07-17", "close": 65.22, "volume": 333531.0}, {"date": "2024-07-18", "close": 65.44, "volume": 367051.0}, {"date": "2024-07-19", "close": 64.75, "volume": 395988.0}, {"date": "2024-07-22", "close": 64.46, "volume": 276425.0}, {"date": "2024-07-23", "close": 64.5, "volume": 295981.0}, {"date": "2024-07-24", "close": 64.16, "volume": 188320.0}, {"date": "2024-07-25", "close": 63.77, "volume": 292402.0}, {"date": "2024-07-26", "close": 63.84, "volume": 281515.0}, {"date": "2024-07-29", "close": 64.69, "volume": 179697.0}, {"date": "2024-07-30", "close": 64.98, "volume": 250835.0}, {"date": "2024-07-31", "close": 64.97, "volume": 414576.0}, {"date": "2024-08-01", "close": 64.85, "volume": 220688.0}, {"date": "2024-08-02", "close": 63.23, "volume": 349272.0}, {"date": "2024-08-05", "close": 61.64, "volume": 421798.0}, {"date": "2024-08-06", "close": 61.84, "volume": 304259.0}, {"date": "2024-08-07", "close": 62.28, "volume": 201164.0}, {"date": "2024-08-08", "close": 63.67, "volume": 341490.0}, {"date": "2024-08-09", "close": 64.65, "volume": 232700.0}, {"date": "2024-08-12", "close": 65.12, "volume": 250974.0}, {"date": "2024-08-13", "close": 65.87, "volume": 253454.0}, {"date": "2024-08-14", "close": 63.45, "volume": 761139.0}, {"date": "2024-08-15", "close": 64.0, "volume": 520735.0}, {"date": "2024-08-16", "close": 64.06, "volume": 556611.0}, {"date": "2024-08-19", "close": 63.87, "volume": 333861.0}, {"date": "2024-08-20", "close": 63.18, "volume": 547004.0}, {"date": "2024-08-21", "close": 62.2, "volume": 486219.0}, {"date": "2024-08-22", "close": 62.01, "volume": 307486.0}, {"date": "2024-08-23", "close": 62.48, "volume": 435788.0}, {"date": "2024-08-26", "close": 62.98, "volume": 260406.0}, {"date": "2024-08-27", "close": 61.94, "volume": 280977.0}, {"date": "2024-08-28", "close": 60.9, "volume": 635720.0}, {"date": "2024-08-29", "close": 61.54, "volume": 562908.0}, {"date": "2024-08-30", "close": 61.22, "volume": 1116850.0}, {"date": "2024-09-02", "close": 62.83, "volume": 328384.0}, {"date": "2024-09-03", "close": 63.68, "volume": 446583.0}, {"date": "2024-09-04", "close": 62.69, "volume": 541891.0}, {"date": "2024-09-05", "close": 62.92, "volume": 265923.0}, {"date": "2024-09-06", "close": 63.1, "volume": 282635.0}, {"date": "2024-09-09", "close": 63.55, "volume": 240786.0}, {"date": "2024-09-10", "close": 64.55, "volume": 322856.0}, {"date": "2024-09-11", "close": 64.45, "volume": 264951.0}, {"date": "2024-09-12", "close": 64.5, "volume": 669337.0}, {"date": "2024-09-13", "close": 63.53, "volume": 383433.0}, {"date": "2024-09-16", "close": 64.01, "volume": 241703.0}, {"date": "2024-09-17", "close": 63.91, "volume": 218923.0}, {"date": "2024-09-18", "close": 63.46, "volume": 239389.0}, {"date": "2024-09-19", "close": 62.47, "volume": 560378.0}, {"date": "2024-09-20", "close": 62.59, "volume": 751691.0}, {"date": "2024-09-23", "close": 62.86, "volume": 215566.0}, {"date": "2024-09-24", "close": 63.0, "volume": 407638.0}, {"date": "2024-09-25", "close": 63.44, "volume": 278628.0}, {"date": "2024-09-26", "close": 63.77, "volume": 332370.0}, {"date": "2024-09-27", "close": 63.93, "volume": 177509.0}, {"date": "2024-09-30", "close": 63.93, "volume": 482586.0}, {"date": "2024-10-01", "close": 63.22, "volume": 292160.0}, {"date": "2024-10-02", "close": 63.18, "volume": 261800.0}, {"date": "2024-10-03", "close": 63.91, "volume": 215319.0}, {"date": "2024-10-04", "close": 63.84, "volume": 201037.0}, {"date": "2024-10-07", "close": 65.38, "volume": 296596.0}, {"date": "2024-10-08", "close": 65.31, "volume": 348385.0}, {"date": "2024-10-09", "close": 66.23, "volume": 286557.0}, {"date": "2024-10-10", "close": 65.98, "volume": 273187.0}, {"date": "2024-10-11", "close": 65.94, "volume": 209481.0}, {"date": "2024-10-14", "close": 65.96, "volume": 250021.0}, {"date": "2024-10-15", "close": 66.8, "volume": 361459.0}, {"date": "2024-10-16", "close": 66.64, "volume": 249003.0}, {"date": "2024-10-17", "close": 67.56, "volume": 334017.0}, {"date": "2024-10-18", "close": 67.26, "volume": 278559.0}, {"date": "2024-10-21", "close": 67.94, "volume": 265156.0}, {"date": "2024-10-22", "close": 66.93, "volume": 294809.0}, {"date": "2024-10-23", "close": 66.69, "volume": 154117.0}, {"date": "2024-10-24", "close": 66.7, "volume": 336653.0}, {"date": "2024-10-25", "close": 67.47, "volume": 224853.0}, {"date": "2024-10-28", "close": 67.17, "volume": 192467.0}, {"date": "2024-10-29", "close": 66.58, "volume": 361836.0}, {"date": "2024-10-30", "close": 65.71, "volume": 310106.0}, {"date": "2024-10-31", "close": 65.02, "volume": 413426.0}, {"date": "2024-11-01", "close": 64.13, "volume": 325173.0}, {"date": "2024-11-04", "close": 64.35, "volume": 201557.0}, {"date": "2024-11-05", "close": 64.3, "volume": 240619.0}, {"date": "2024-11-06", "close": 65.13, "volume": 178866.0}, {"date": "2024-11-07", "close": 65.2, "volume": 308198.0}, {"date": "2024-11-08", "close": 65.57, "volume": 166904.0}, {"date": "2024-11-11", "close": 65.59, "volume": 191447.0}, {"date": "2024-11-12", "close": 65.54, "volume": 164145.0}, {"date": "2024-11-13", "close": 65.61, "volume": 227526.0}, {"date": "2024-11-14", "close": 65.78, "volume": 169821.0}, {"date": "2024-11-15", "close": 66.22, "volume": 256854.0}, {"date": "2024-11-18", "close": 66.49, "volume": 184308.0}, {"date": "2024-11-19", "close": 66.91, "volume": 230373.0}, {"date": "2024-11-20", "close": 66.62, "volume": 145125.0}, {"date": "2024-11-21", "close": 66.94, "volume": 209559.0}, {"date": "2024-11-22", "close": 67.96, "volume": 276670.0}, {"date": "2024-11-25", "close": 69.15, "volume": 1277138.0}, {"date": "2024-11-26", "close": 66.18, "volume": 478255.0}, {"date": "2024-11-27", "close": 65.52, "volume": 352005.0}, {"date": "2024-11-28", "close": 66.32, "volume": 269525.0}, {"date": "2024-11-29", "close": 66.06, "volume": 202582.0}, {"date": "2024-12-02", "close": 66.47, "volume": 247363.0}, {"date": "2024-12-03", "close": 66.78, "volume": 252043.0}, {"date": "2024-12-04", "close": 67.02, "volume": 237158.0}, {"date": "2024-12-05", "close": 68.44, "volume": 430935.0}, {"date": "2024-12-06", "close": 68.36, "volume": 218628.0}, {"date": "2024-12-09", "close": 69.58, "volume": 378142.0}, {"date": "2024-12-10", "close": 68.86, "volume": 354295.0}, {"date": "2024-12-11", "close": 68.0, "volume": 243931.0}, {"date": "2024-12-12", "close": 67.74, "volume": 219380.0}, {"date": "2024-12-13", "close": 68.03, "volume": 188874.0}, {"date": "2024-12-16", "close": 67.55, "volume": 342836.0}, {"date": "2024-12-17", "close": 67.2, "volume": 327310.0}, {"date": "2024-12-18", "close": 67.35, "volume": 264573.0}, {"date": "2024-12-19", "close": 65.44, "volume": 606366.0}, {"date": "2024-12-20", "close": 64.3, "volume": 789057.0}, {"date": "2024-12-23", "close": 65.59, "volume": 187202.0}, {"date": "2024-12-24", "close": 66.03, "volume": 88840.0}, {"date": "2024-12-27", "close": 66.22, "volume": 126117.0}, {"date": "2024-12-30", "close": 65.81, "volume": 162186.0}, {"date": "2024-12-31", "close": 65.08, "volume": 123904.0}, {"date": "2025-01-02", "close": 65.27, "volume": 95197.0}, {"date": "2025-01-03", "close": 65.25, "volume": 191844.0}, {"date": "2025-01-06", "close": 65.25, "volume": 186458.0}, {"date": "2025-01-07", "close": 65.67, "volume": 232566.0}, {"date": "2025-01-08", "close": 65.26, "volume": 382306.0}, {"date": "2025-01-09", "close": 65.1, "volume": 264274.0}, {"date": "2025-01-10", "close": 65.07, "volume": 155005.0}, {"date": "2025-01-13", "close": 64.03, "volume": 215881.0}, {"date": "2025-01-14", "close": 64.49, "volume": 149321.0}, {"date": "2025-01-15", "close": 64.44, "volume": 252474.0}, {"date": "2025-01-16", "close": 64.61, "volume": 283706.0}, {"date": "2025-01-17", "close": 64.84, "volume": 184405.0}, {"date": "2025-01-20", "close": 65.12, "volume": 164859.0}, {"date": "2025-01-21", "close": 64.69, "volume": 170560.0}, {"date": "2025-01-22", "close": 64.69, "volume": 256686.0}, {"date": "2025-01-23", "close": 63.92, "volume": 307304.0}, {"date": "2025-01-24", "close": 63.92, "volume": 405822.0}, {"date": "2025-01-28", "close": 60.65, "volume": 776244.0}, {"date": "2025-01-29", "close": 62.4, "volume": 433356.0}, {"date": "2025-01-30", "close": 62.71, "volume": 204823.0}, {"date": "2025-01-31", "close": 63.48, "volume": 409174.0}, {"date": "2025-02-03", "close": 61.95, "volume": 303253.0}, {"date": "2025-02-04", "close": 61.96, "volume": 287233.0}, {"date": "2025-02-05", "close": 61.62, "volume": 339957.0}, {"date": "2025-02-06", "close": 62.26, "volume": 207127.0}, {"date": "2025-02-07", "close": 62.48, "volume": 167503.0}, {"date": "2025-02-10", "close": 62.34, "volume": 194724.0}, {"date": "2025-02-11", "close": 62.57, "volume": 206335.0}, {"date": "2025-02-12", "close": 63.2, "volume": 306037.0}, {"date": "2025-02-13", "close": 66.35, "volume": 977273.0}, {"date": "2025-02-14", "close": 66.98, "volume": 444799.0}, {"date": "2025-02-17", "close": 68.24, "volume": 423924.0}, {"date": "2025-02-18", "close": 68.04, "volume": 453990.0}, {"date": "2025-02-19", "close": 68.03, "volume": 475768.0}, {"date": "2025-02-20", "close": 68.3, "volume": 511130.0}, {"date": "2025-02-21", "close": 66.03, "volume": 458687.0}, {"date": "2025-02-24", "close": 65.99, "volume": 418500.0}, {"date": "2025-02-25", "close": 66.4, "volume": 292436.0}, {"date": "2025-02-26", "close": 67.29, "volume": 337981.0}, {"date": "2025-02-27", "close": 67.23, "volume": 218085.0}, {"date": "2025-02-28", "close": 66.98, "volume": 1036904.0}, {"date": "2025-03-03", "close": 67.29, "volume": 349954.0}, {"date": "2025-03-04", "close": 67.13, "volume": 337806.0}, {"date": "2025-03-05", "close": 66.77, "volume": 344631.0}, {"date": "2025-03-06", "close": 66.26, "volume": 456346.0}, {"date": "2025-03-07", "close": 65.87, "volume": 367567.0}, {"date": "2025-03-10", "close": 66.31, "volume": 445391.0}, {"date": "2025-03-11", "close": 65.42, "volume": 452473.0}, {"date": "2025-03-12", "close": 62.97, "volume": 754466.0}, {"date": "2025-03-13", "close": 63.98, "volume": 549841.0}, {"date": "2025-03-14", "close": 64.4, "volume": 343310.0}, {"date": "2025-03-17", "close": 64.68, "volume": 220835.0}, {"date": "2025-03-18", "close": 65.1, "volume": 331799.0}, {"date": "2025-03-19", "close": 65.25, "volume": 283863.0}, {"date": "2025-03-20", "close": 65.94, "volume": 387513.0}, {"date": "2025-03-21", "close": 65.99, "volume": 599990.0}, {"date": "2025-03-24", "close": 65.39, "volume": 242226.0}, {"date": "2025-03-25", "close": 66.15, "volume": 275351.0}, {"date": "2025-03-26", "close": 66.98, "volume": 347350.0}, {"date": "2025-03-27", "close": 66.51, "volume": 256595.0}, {"date": "2025-03-28", "close": 66.98, "volume": 225987.0}, {"date": "2025-03-31", "close": 65.14, "volume": 346965.0}, {"date": "2025-04-01", "close": 63.18, "volume": 524846.0}, {"date": "2025-04-02", "close": 63.82, "volume": 368565.0}, {"date": "2025-04-03", "close": 63.85, "volume": 323469.0}, {"date": "2025-04-04", "close": 63.47, "volume": 260236.0}, {"date": "2025-04-07", "close": 64.69, "volume": 834237.0}, {"date": "2025-04-08", "close": 64.69, "volume": 737513.0}, {"date": "2025-04-09", "close": 66.21, "volume": 732627.0}, {"date": "2025-04-10", "close": 67.0, "volume": 897257.0}, {"date": "2025-04-11", "close": 68.49, "volume": 451035.0}, {"date": "2025-04-14", "close": 67.91, "volume": 383843.0}, {"date": "2025-04-15", "close": 67.3, "volume": 354252.0}, {"date": "2025-04-16", "close": 68.05, "volume": 399121.0}, {"date": "2025-04-17", "close": 67.83, "volume": 366106.0}, {"date": "2025-04-22", "close": 67.57, "volume": 264151.0}, {"date": "2025-04-23", "close": 69.89, "volume": 572752.0}, {"date": "2025-04-24", "close": 70.03, "volume": 416513.0}, {"date": "2025-04-28", "close": 70.59, "volume": 649123.0}, {"date": "2025-04-29", "close": 70.43, "volume": 322212.0}, {"date": "2025-04-30", "close": 70.73, "volume": 742940.0}, {"date": "2025-05-01", "close": 71.48, "volume": 366828.0}, {"date": "2025-05-02", "close": 71.0, "volume": 640300.0}, {"date": "2025-05-05", "close": 70.61, "volume": 534926.0}, {"date": "2025-05-06", "close": 70.11, "volume": 273980.0}, {"date": "2025-05-07", "close": 71.89, "volume": 605642.0}, {"date": "2025-05-08", "close": 72.59, "volume": 477945.0}, {"date": "2025-05-09", "close": 73.7, "volume": 302297.0}, {"date": "2025-05-12", "close": 72.38, "volume": 267252.0}, {"date": "2025-05-13", "close": 71.0, "volume": 454098.0}, {"date": "2025-05-14", "close": 72.03, "volume": 280150.0}, {"date": "2025-05-15", "close": 72.21, "volume": 479221.0}, {"date": "2025-05-16", "close": 71.5, "volume": 4259884.0}, {"date": "2025-05-19", "close": 71.7, "volume": 315158.0}, {"date": "2025-05-20", "close": 71.12, "volume": 493009.0}, {"date": "2025-05-21", "close": 71.09, "volume": 376010.0}, {"date": "2025-05-22", "close": 71.33, "volume": 370209.0}, {"date": "2025-05-23", "close": 70.75, "volume": 271153.0}, {"date": "2025-05-26", "close": 71.1, "volume": 257302.0}, {"date": "2025-05-27", "close": 71.16, "volume": 430778.0}, {"date": "2025-05-28", "close": 71.27, "volume": 265319.0}, {"date": "2025-05-29", "close": 71.76, "volume": 378145.0}, {"date": "2025-05-30", "close": 71.3, "volume": 1312803.0}, {"date": "2025-06-02", "close": 72.06, "volume": 411187.0}, {"date": "2025-06-03", "close": 72.94, "volume": 489884.0}, {"date": "2025-06-04", "close": 73.42, "volume": 452438.0}, {"date": "2025-06-05", "close": 73.0, "volume": 187448.0}, {"date": "2025-06-06", "close": 72.45, "volume": 296725.0}, {"date": "2025-06-10", "close": 72.46, "volume": 237142.0}, {"date": "2025-06-11", "close": 71.91, "volume": 357131.0}, {"date": "2025-06-12", "close": 71.96, "volume": 2357764.0}, {"date": "2025-06-13", "close": 72.77, "volume": 451243.0}, {"date": "2025-06-16", "close": 67.89, "volume": 700738.0}, {"date": "2025-06-17", "close": 67.73, "volume": 513447.0}, {"date": "2025-06-18", "close": 68.99, "volume": 657138.0}, {"date": "2025-06-19", "close": 68.72, "volume": 349597.0}, {"date": "2025-06-20", "close": 69.11, "volume": 766536.0}, {"date": "2025-06-23", "close": 68.55, "volume": 273470.0}, {"date": "2025-06-24", "close": 69.11, "volume": 223420.0}, {"date": "2025-06-25", "close": 69.13, "volume": 285169.0}, {"date": "2025-06-26", "close": 69.64, "volume": 442749.0}, {"date": "2025-06-27", "close": 69.52, "volume": 310904.0}, {"date": "2025-06-30", "close": 69.76, "volume": 429504.0}, {"date": "2025-07-01", "close": 69.79, "volume": 305054.0}, {"date": "2025-07-02", "close": 69.82, "volume": 287521.0}, {"date": "2025-07-03", "close": 69.47, "volume": 241734.0}, {"date": "2025-07-04", "close": 69.63, "volume": 167402.0}, {"date": "2025-07-07", "close": 70.39, "volume": 226701.0}, {"date": "2025-07-08", "close": 71.01, "volume": 378901.0}, {"date": "2025-07-09", "close": 71.18, "volume": 256724.0}, {"date": "2025-07-10", "close": 71.59, "volume": 216576.0}, {"date": "2025-07-11", "close": 70.9, "volume": 182723.0}, {"date": "2025-07-14", "close": 70.2, "volume": 231596.0}, {"date": "2025-07-15", "close": 70.86, "volume": 269097.0}, {"date": "2025-07-16", "close": 70.29, "volume": 168913.0}, {"date": "2025-07-17", "close": 71.34, "volume": 301303.0}, {"date": "2025-07-18", "close": 72.02, "volume": 298750.0}, {"date": "2025-07-21", "close": 70.5, "volume": 327822.0}, {"date": "2025-07-22", "close": 70.34, "volume": 303398.0}, {"date": "2025-07-23", "close": 71.26, "volume": 273526.0}, {"date": "2025-07-24", "close": 70.81, "volume": 419795.0}, {"date": "2025-07-25", "close": 69.78, "volume": 395857.0}, {"date": "2025-07-28", "close": 70.21, "volume": 284965.0}, {"date": "2025-07-29", "close": 69.76, "volume": 262465.0}, {"date": "2025-07-30", "close": 70.45, "volume": 341749.0}, {"date": "2025-07-31", "close": 70.05, "volume": 1325672.0}, {"date": "2025-08-01", "close": 69.84, "volume": 340270.0}, {"date": "2025-08-04", "close": 69.84, "volume": 204966.0}, {"date": "2025-08-05", "close": 70.9, "volume": 315744.0}, {"date": "2025-08-06", "close": 70.28, "volume": 314770.0}, {"date": "2025-08-07", "close": 64.22, "volume": 1764176.0}, {"date": "2025-08-08", "close": 64.55, "volume": 713194.0}, {"date": "2025-08-11", "close": 64.63, "volume": 462280.0}, {"date": "2025-08-12", "close": 65.24, "volume": 796585.0}, {"date": "2025-08-13", "close": 63.68, "volume": 781063.0}, {"date": "2025-08-14", "close": 62.91, "volume": 887635.0}, {"date": "2025-08-15", "close": 62.64, "volume": 887522.0}, {"date": "2025-08-18", "close": 62.93, "volume": 498758.0}, {"date": "2025-08-19", "close": 63.53, "volume": 778680.0}, {"date": "2025-08-20", "close": 64.06, "volume": 679880.0}, {"date": "2025-08-21", "close": 64.9, "volume": 724029.0}, {"date": "2025-08-22", "close": 63.56, "volume": 718137.0}, {"date": "2025-08-25", "close": 62.83, "volume": 699384.0}, {"date": "2025-08-26", "close": 61.71, "volume": 1091668.0}, {"date": "2025-08-27", "close": 62.19, "volume": 452689.0}, {"date": "2025-08-28", "close": 62.34, "volume": 334466.0}, {"date": "2025-08-29", "close": 62.54, "volume": 400593.0}, {"date": "2025-09-01", "close": 62.08, "volume": 216979.0}, {"date": "2025-09-02", "close": 62.14, "volume": 459630.0}, {"date": "2025-09-03", "close": 61.26, "volume": 507994.0}, {"date": "2025-09-04", "close": 61.3, "volume": 422934.0}, {"date": "2025-09-05", "close": 61.47, "volume": 303886.0}, {"date": "2025-09-08", "close": 61.15, "volume": 229909.0}, {"date": "2025-09-09", "close": 61.21, "volume": 252842.0}, {"date": "2025-09-10", "close": 60.89, "volume": 599450.0}, {"date": "2025-09-11", "close": 60.57, "volume": 506628.0}, {"date": "2025-09-12", "close": 60.67, "volume": 558116.0}, {"date": "2025-09-15", "close": 60.83, "volume": 387519.0}, {"date": "2025-09-16", "close": 61.18, "volume": 370149.0}, {"date": "2025-09-17", "close": 60.55, "volume": 591937.0}, {"date": "2025-09-18", "close": 60.81, "volume": 502692.0}, {"date": "2025-09-19", "close": 61.5, "volume": 979197.0}, {"date": "2025-09-22", "close": 60.73, "volume": 271499.0}, {"date": "2025-09-23", "close": 60.54, "volume": 291353.0}, {"date": "2025-09-24", "close": 59.83, "volume": 563523.0}, {"date": "2025-09-25", "close": 59.17, "volume": 842088.0}, {"date": "2025-09-26", "close": 58.76, "volume": 341120.0}, {"date": "2025-09-29", "close": 58.71, "volume": 469269.0}, {"date": "2025-09-30", "close": 58.59, "volume": 538239.0}, {"date": "2025-10-01", "close": 58.8, "volume": 457387.0}, {"date": "2025-10-02", "close": 58.97, "volume": 575613.0}, {"date": "2025-10-03", "close": 59.08, "volume": 314023.0}, {"date": "2025-10-06", "close": 58.86, "volume": 215077.0}, {"date": "2025-10-07", "close": 58.06, "volume": 699934.0}, {"date": "2025-10-08", "close": 58.3, "volume": 557919.0}, {"date": "2025-10-09", "close": 58.74, "volume": 347506.0}, {"date": "2025-10-10", "close": 59.06, "volume": 301300.0}, {"date": "2025-10-13", "close": 58.5, "volume": 300107.0}, {"date": "2025-10-14", "close": 57.52, "volume": 685624.0}, {"date": "2025-10-15", "close": 57.92, "volume": 455886.0}, {"date": "2025-10-16", "close": 58.42, "volume": 505865.0}, {"date": "2025-10-17", "close": 58.4, "volume": 764018.0}, {"date": "2025-10-20", "close": 58.29, "volume": 434417.0}, {"date": "2025-10-21", "close": 58.14, "volume": 337325.0}, {"date": "2025-10-22", "close": 57.59, "volume": 529066.0}, {"date": "2025-10-23", "close": 56.9, "volume": 566930.0}, {"date": "2025-10-24", "close": 56.73, "volume": 646920.0}, {"date": "2025-10-27", "close": 57.28, "volume": 407873.0}, {"date": "2025-10-28", "close": 57.27, "volume": 292241.0}, {"date": "2025-10-29", "close": 56.69, "volume": 329663.0}, {"date": "2025-10-30", "close": 56.52, "volume": 457698.0}, {"date": "2025-10-31", "close": 56.45, "volume": 446792.0}, {"date": "2025-11-03", "close": 56.52, "volume": 560109.0}, {"date": "2025-11-04", "close": 56.38, "volume": 691359.0}, {"date": "2025-11-05", "close": 57.29, "volume": 701888.0}, {"date": "2025-11-06", "close": 57.51, "volume": 675272.0}, {"date": "2025-11-07", "close": 59.68, "volume": 869508.0}, {"date": "2025-11-10", "close": 59.02, "volume": 497872.0}, {"date": "2025-11-11", "close": 58.54, "volume": 388224.0}, {"date": "2025-11-12", "close": 58.51, "volume": 350236.0}, {"date": "2025-11-13", "close": 58.56, "volume": 497662.0}, {"date": "2025-11-14", "close": 58.65, "volume": 533570.0}, {"date": "2025-11-17", "close": 58.08, "volume": 477814.0}, {"date": "2025-11-18", "close": 58.02, "volume": 787057.0}, {"date": "2025-11-19", "close": 58.19, "volume": 436006.0}, {"date": "2025-11-20", "close": 57.73, "volume": 523059.0}, {"date": "2025-11-21", "close": 57.48, "volume": 783898.0}, {"date": "2025-11-24", "close": 58.08, "volume": 1274148.0}, {"date": "2025-11-25", "close": 57.91, "volume": 231065.0}, {"date": "2025-11-26", "close": 57.88, "volume": 738691.0}, {"date": "2025-11-27", "close": 57.99, "volume": 327776.0}, {"date": "2025-11-28", "close": 58.2, "volume": 340242.0}, {"date": "2025-12-01", "close": 56.58, "volume": 701929.0}, {"date": "2025-12-02", "close": 57.36, "volume": 664092.0}, {"date": "2025-12-03", "close": 57.21, "volume": 515313.0}, {"date": "2025-12-04", "close": 57.14, "volume": 865202.0}, {"date": "2025-12-05", "close": 57.17, "volume": 352225.0}, {"date": "2025-12-08", "close": 57.41, "volume": 284268.0}, {"date": "2025-12-09", "close": 57.54, "volume": 345517.0}, {"date": "2025-12-10", "close": 57.35, "volume": 482183.0}, {"date": "2025-12-11", "close": 57.12, "volume": 351887.0}, {"date": "2025-12-12", "close": 56.89, "volume": 398626.0}, {"date": "2025-12-15", "close": 53.66, "volume": 1612655.0}, {"date": "2025-12-16", "close": 52.09, "volume": 1091279.0}, {"date": "2025-12-17", "close": 52.15, "volume": 1487692.0}, {"date": "2025-12-18", "close": 52.29, "volume": 900915.0}, {"date": "2025-12-19", "close": 52.07, "volume": 1407513.0}, {"date": "2025-12-22", "close": 52.11, "volume": 536578.0}, {"date": "2025-12-23", "close": 52.21, "volume": 432458.0}, {"date": "2025-12-24", "close": 52.27, "volume": 215558.0}, {"date": "2025-12-29", "close": 51.52, "volume": 290254.0}, {"date": "2025-12-30", "close": 51.67, "volume": 629624.0}, {"date": "2025-12-31", "close": 51.44, "volume": 272589.0}, {"date": "2026-01-02", "close": 51.41, "volume": 252826.0}, {"date": "2026-01-05", "close": 50.84, "volume": 423858.0}, {"date": "2026-01-06", "close": 50.53, "volume": 658087.0}, {"date": "2026-01-07", "close": 51.12, "volume": 1168901.0}, {"date": "2026-01-08", "close": 52.14, "volume": 1096718.0}, {"date": "2026-01-09", "close": 52.39, "volume": 933586.0}, {"date": "2026-01-12", "close": 52.8, "volume": 584795.0}, {"date": "2026-01-13", "close": 52.73, "volume": 732779.0}, {"date": "2026-01-14", "close": 52.49, "volume": 518236.0}, {"date": "2026-01-15", "close": 52.38, "volume": 392415.0}, {"date": "2026-01-16", "close": 52.49, "volume": 859928.0}, {"date": "2026-01-19", "close": 53.3, "volume": 549562.0}, {"date": "2026-01-20", "close": 53.28, "volume": 799850.0}, {"date": "2026-01-21", "close": 53.43, "volume": 1034111.0}, {"date": "2026-01-22", "close": 53.83, "volume": 690748.0}, {"date": "2026-01-23", "close": 53.82, "volume": 404435.0}, {"date": "2026-01-27", "close": 53.64, "volume": 553798.0}, {"date": "2026-01-28", "close": 53.48, "volume": 796130.0}, {"date": "2026-01-29", "close": 57.47, "volume": 1438675.0}, {"date": "2026-01-30", "close": 57.28, "volume": 960347.0}, {"date": "2026-02-02", "close": 57.03, "volume": 661431.0}, {"date": "2026-02-03", "close": 56.96, "volume": 708624.0}, {"date": "2026-02-04", "close": 56.25, "volume": 566133.0}, {"date": "2026-02-05", "close": 56.76, "volume": 587973.0}, {"date": "2026-02-06", "close": 56.29, "volume": 451557.0}, {"date": "2026-02-09", "close": 56.06, "volume": 458629.0}, {"date": "2026-02-10", "close": 56.35, "volume": 444156.0}, {"date": "2026-02-11", "close": 55.38, "volume": 1162221.0}, {"date": "2026-02-12", "close": 54.44, "volume": 915273.0}, {"date": "2026-02-13", "close": 54.76, "volume": 516080.0}, {"date": "2026-02-16", "close": 54.44, "volume": 616904.0}, {"date": "2026-02-17", "close": 54.63, "volume": 353448.0}, {"date": "2026-02-18", "close": 54.79, "volume": 654051.0}, {"date": "2026-02-19", "close": 54.92, "volume": 438717.0}, {"date": "2026-02-20", "close": 53.27, "volume": 707536.0}, {"date": "2026-02-23", "close": 52.58, "volume": 390536.0}, {"date": "2026-02-24", "close": 52.04, "volume": 427378.0}, {"date": "2026-02-25", "close": 52.23, "volume": 544712.0}, {"date": "2026-02-26", "close": 52.73, "volume": 490100.0}, {"date": "2026-02-27", "close": 52.96, "volume": 1223109.0}, {"date": "2026-03-02", "close": 53.25, "volume": 483120.0}, {"date": "2026-03-03", "close": 52.99, "volume": 448567.0}, {"date": "2026-03-04", "close": 52.72, "volume": 612138.0}, {"date": "2026-03-05", "close": 52.71, "volume": 638037.0}, {"date": "2026-03-06", "close": 52.8, "volume": 534746.0}, {"date": "2026-03-09", "close": 50.58, "volume": 621852.0}, {"date": "2026-03-10", "close": 49.99, "volume": 781544.0}, {"date": "2026-03-11", "close": 49.51, "volume": 1616046.0}, {"date": "2026-03-12", "close": 49.25, "volume": 907158.0}, {"date": "2026-03-13", "close": 49.28, "volume": 634586.0}, {"date": "2026-03-16", "close": 50.31, "volume": 713299.0}, {"date": "2026-03-17", "close": 49.84, "volume": 844402.0}, {"date": "2026-03-18", "close": 49.78, "volume": 576510.0}, {"date": "2026-03-19", "close": 49.79, "volume": 706861.0}, {"date": "2026-03-20", "close": 48.94, "volume": 2259287.0}, {"date": "2026-03-23", "close": 49.1, "volume": 825206.0}, {"date": "2026-03-24", "close": 49.66, "volume": 768859.0}, {"date": "2026-03-25", "close": 51.54, "volume": 1479118.0}, {"date": "2026-03-26", "close": 51.0, "volume": 613617.0}, {"date": "2026-03-27", "close": 50.6, "volume": 553542.0}, {"date": "2026-03-30", "close": 50.88, "volume": 636409.0}, {"date": "2026-03-31", "close": 52.3, "volume": 1103384.0}, {"date": "2026-04-01", "close": 53.35, "volume": 905830.0}, {"date": "2026-04-02", "close": 52.77, "volume": 2443189.0}, {"date": "2026-04-07", "close": 52.8, "volume": 646964.0}, {"date": "2026-04-08", "close": 53.88, "volume": 938039.0}, {"date": "2026-04-09", "close": 57.45, "volume": 1395394.0}, {"date": "2026-04-10", "close": 58.71, "volume": 1605505.0}, {"date": "2026-04-13", "close": 58.43, "volume": 745750.0}, {"date": "2026-04-14", "close": 58.57, "volume": 688314.0}, {"date": "2026-04-15", "close": 58.41, "volume": 648335.0}, {"date": "2026-04-16", "close": 59.08, "volume": 840372.0}, {"date": "2026-04-17", "close": 59.04, "volume": 648368.0}, {"date": "2026-04-20", "close": 58.77, "volume": 277363.0}, {"date": "2026-04-21", "close": 59.6, "volume": 515433.0}, {"date": "2026-04-22", "close": 59.18, "volume": 557730.0}, {"date": "2026-04-23", "close": 59.24, "volume": 539041.0}, {"date": "2026-04-24", "close": 59.62, "volume": 410155.0}, {"date": "2026-04-27", "close": 58.85, "volume": 292636.0}, {"date": "2026-04-28", "close": 58.1, "volume": 496102.0}, {"date": "2026-04-29", "close": 57.85, "volume": 513524.0}, {"date": "2026-04-30", "close": 60.8, "volume": 1170869.0}, {"date": "2026-05-01", "close": 61.58, "volume": 442692.0}, {"date": "2026-05-04", "close": 61.82, "volume": 351297.0}, {"date": "2026-05-05", "close": 62.06, "volume": 385043.0}, {"date": "2026-05-06", "close": 62.79, "volume": 918894.0}, {"date": "2026-05-07", "close": 60.14, "volume": 1007026.0}, {"date": "2026-05-08", "close": 58.23, "volume": 618018.0}, {"date": "2026-05-11", "close": 58.16, "volume": 1279010.0}, {"date": "2026-05-12", "close": 57.38, "volume": 640324.0}, {"date": "2026-05-13", "close": 57.34, "volume": 555791.0}, {"date": "2026-05-14", "close": 58.52, "volume": 791947.0}, {"date": "2026-05-15", "close": 58.72, "volume": 810635.0}, {"date": "2026-05-18", "close": 58.24, "volume": 392108.0}, {"date": "2026-05-19", "close": 59.29, "volume": 464525.0}, {"date": "2026-05-20", "close": 59.48, "volume": 432676.0}, {"date": "2026-05-21", "close": 60.08, "volume": 653158.0}, {"date": "2026-05-22", "close": 59.5, "volume": 635844.0}, {"date": "2026-05-25", "close": 58.81, "volume": 318417.0}, {"date": "2026-05-26", "close": 51.03, "volume": 2228488.0}, {"date": "2026-05-27", "close": 46.06, "volume": 3298264.0}, {"date": "2026-05-28", "close": 45.31, "volume": 3746346.0}, {"date": "2026-05-29", "close": 46.23, "volume": 3100622.0}, {"date": "2026-06-01", "close": 47.31, "volume": 1183135.0}, {"date": "2026-06-02", "close": 46.8, "volume": 1613583.0}, {"date": "2026-06-03", "close": 46.79, "volume": 772817.0}, {"date": "2026-06-04", "close": 46.96, "volume": 669014.0}, {"date": "2026-06-05", "close": 47.68, "volume": 840995.0}, {"date": "2026-06-09", "close": 47.9, "volume": 1323576.0}, {"date": "2026-06-10", "close": 48.2, "volume": 934135.0}, {"date": "2026-06-11", "close": 48.82, "volume": 1025878.0}, {"date": "2026-06-12", "close": 49.2, "volume": 868268.0}, {"date": "2026-06-15", "close": 50.46, "volume": 1054205.0}, {"date": "2026-06-16", "close": 50.96, "volume": 967942.0}, {"date": "2026-06-17", "close": 52.0, "volume": 1158963.0}, {"date": "2026-06-18", "close": 50.81, "volume": 1384637.0}, {"date": "2026-06-19", "close": 52.01, "volume": 3240080.0}, {"date": "2026-06-22", "close": 52.05, "volume": 812855.0}, {"date": "2026-06-23", "close": 51.24, "volume": 789153.0}, {"date": "2026-06-24", "close": 51.28, "volume": 1867626.0}, {"date": "2026-06-25", "close": 51.89, "volume": 966208.0}, {"date": "2026-06-26", "close": 51.79, "volume": 758581.0}, {"date": "2026-06-29", "close": 53.02, "volume": 863123.0}, {"date": "2026-06-30", "close": 53.32, "volume": 935448.0}, {"date": "2026-07-01", "close": 53.1, "volume": 693143.0}, {"date": "2026-07-02", "close": 52.25, "volume": 710288.0}, {"date": "2026-07-03", "close": 51.52, "volume": 1022670.0}, {"date": "2026-07-06", "close": 52.59, "volume": 541755.0}, {"date": "2026-07-07", "close": 53.49, "volume": 1135340.0}, {"date": "2026-07-08", "close": 54.35, "volume": 790695.0}, {"date": "2026-07-09", "close": 54.21, "volume": 579606.0}, {"date": "2026-07-10", "close": 54.2, "volume": 440806.0}, {"date": "2026-07-13", "close": 54.57, "volume": 692520.0}, {"date": "2026-07-14", "close": 53.86, "volume": 556347.0}, {"date": "2026-07-15", "close": 55.27, "volume": 934993.0}, {"date": "2026-07-16", "close": 56.61, "volume": 923130.0}, {"date": "2026-07-17", "close": 57.5, "volume": 995925.0}, {"date": "2026-07-20", "close": 57.14, "volume": 653193.0}, {"date": "2026-07-21", "close": 57.02, "volume": 676224.0}, {"date": "2026-07-22", "close": 56.25, "volume": 963723.0}, {"date": "2026-07-23", "close": 55.01, "volume": 1061147.0}, {"date": "2026-07-24", "close": 54.33, "volume": 676888.0}, {"date": "2026-07-27", "close": 54.42, "volume": 539104.0}, {"date": "2026-07-28", "close": 55.26, "volume": 608433.0}, {"date": "2026-07-29", "close": 56.05, "volume": 750160.0}, {"date": "2026-07-30", "close": 55.4, "volume": 499929.0}, {"date": "2026-07-31", "close": 54.88, "volume": 621242.0}, {"date": "2026-08-03", "close": 54.93, "volume": 477271.0}, {"date": "2026-08-04", "close": 56.0, "volume": 1140889.0}, {"date": "2026-08-05", "close": 56.62, "volume": 584660.0}, {"date": "2026-08-06", "close": 58.36, "volume": 703724.0}, {"date": "2026-08-07", "close": 57.6, "volume": 486668.0}, {"date": "2026-08-10", "close": 57.3, "volume": 436423.0}, {"date": "2026-08-11", "close": 57.08, "volume": 766674.0}, {"date": "2026-08-12", "close": 55.51, "volume": 1315640.0}, {"date": "2026-08-13", "close": 60.52, "volume": 3550861.0}, {"date": "2026-08-14", "close": 58.29, "volume": 2188281.0}, {"date": "2026-08-17", "close": 57.61, "volume": 896349.0}, {"date": "2026-08-18", "close": 57.73, "volume": 1270207.0}, {"date": "2026-08-19", "close": 57.28, "volume": 527241.0}, {"date": "2026-08-20", "close": 57.46, "volume": 660049.0}, {"date": "2026-08-21", "close": 56.28, "volume": 814826.0}, {"date": "2026-08-24", "close": 55.47, "volume": 752539.0}, {"date": "2026-08-25", "close": 56.69, "volume": 950831.0}, {"date": "2026-08-26", "close": 55.47, "volume": 882705.0}, {"date": "2026-08-27", "close": 55.12, "volume": 699865.0}, {"date": "2026-08-28", "close": 55.32, "volume": 497903.0}, {"date": "2026-08-31", "close": 56.14, "volume": 1424496.0}, {"date": "2026-09-01", "close": 55.61, "volume": 482725.0}, {"date": "2026-09-02", "close": 55.48, "volume": 598295.0}, {"date": "2026-09-03", "close": 55.38, "volume": 826012.0}, {"date": "2026-09-04", "close": 55.97, "volume": 580166.0}, {"date": "2026-09-07", "close": 55.88, "volume": 347900.0}, {"date": "2026-09-08", "close": 54.76, "volume": 452305.0}, {"date": "2026-09-09", "close": 55.2, "volume": 611143.0}, {"date": "2026-09-10", "close": 55.32, "volume": 757734.0}, {"date": "2026-09-11", "close": 54.78, "volume": 369874.0}, {"date": "2026-09-14", "close": 54.55, "volume": 536375.0}, {"date": "2026-09-15", "close": 53.27, "volume": 847530.0}, {"date": "2026-09-16", "close": 53.11, "volume": 812949.0}, {"date": "2026-09-17", "close": 55.31, "volume": 1358034.0}, {"date": "2026-09-18", "close": 55.73, "volume": 1587192.0}], "refreshing": true}