{"ticker": "COH", "overview": {"name": "Cochlear Limited", "country": "Australia", "industry": "Health Care Equipment & Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "COH", "has_prices": true, "as_of": "2026-09-18", "last": 133.9, "prev_close": 136.39, "change": -2.4899999999999807, "change_pct": -0.018256470415719487, "session_volume": 1262867.0, "vwap_5": 135.12848339990325, "vwap_20": 135.41197845580245, "vwap_60": 130.3906507080547, "vwap_250": 143.12723321662043, "high_52w": 288.39, "low_52w": 90.0, "avg_volume_20": 897968.0, "sessions": 400, "market_cap": {"value": 8919758290.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03155858", "src": "ASX", "ticker": "COH", "cik": "", "company": "Cochlear Limited", "company_raw": "Cochlear 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": "Someone big just shifted their COH stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155858", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16791}, {"id": "ASX-03150870", "src": "ASX", "ticker": "COH", "cik": "", "company": "Cochlear Limited", "company_raw": "Cochlear 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": "Someone big just shifted their COH stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150870", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31191}, {"id": "ASXSH-03146811", "src": "ASX", "ticker": "COH", "cik": "", "company": "Cochlear Limited", "company_raw": "Cochlear Limited", "who": "The Bank of New York Mellon Corporation (BNY) and each Group Entity listed in Annexure A (Group Entity),(together BNY Group)", "who_key": "The Bank of New York Mellon Corporation (BNY) and each Group Entity listed in Annexure A (Group Entity),(together BNY Group)", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Exit: The Bank of New York Mellon Corporation (BNY) and each Group Entity listed in Annexure A (Group Entity),(together BNY Group) drops below 5% of COH", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03146811", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36951}, {"id": "ASX-03140740", "src": "ASX", "ticker": "COH", "cik": "", "company": "Cochlear Limited", "company_raw": "Cochlear 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": "Someone big just shifted their COH stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03140740", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67191}, {"id": "ASX-03136242", "src": "ASX", "ticker": "COH", "cik": "", "company": "Cochlear Limited", "company_raw": "Cochlear 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": "Someone big just shifted their COH stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136242", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81591}, {"id": "ASX-03136237", "src": "ASX", "ticker": "COH", "cik": "", "company": "Cochlear Limited", "company_raw": "Cochlear 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": "Someone big just shifted their COH stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136237", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81591}, {"id": "ASX-03136189", "src": "ASX", "ticker": "COH", "cik": "", "company": "Cochlear Limited", "company_raw": "Cochlear 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": "Someone big just shifted their COH stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136189", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85911}, {"id": "ASX-03136082", "src": "ASX", "ticker": "COH", "cik": "", "company": "Cochlear Limited", "company_raw": "Cochlear 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": "Someone big just shifted their COH stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136082", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85911}, {"id": "ASX-03135555", "src": "ASX", "ticker": "COH", "cik": "", "company": "Cochlear Limited", "company_raw": "Cochlear 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": "Someone big just shifted their COH stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135555", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87351}, {"id": "ASX-03135506", "src": "ASX", "ticker": "COH", "cik": "", "company": "Cochlear Limited", "company_raw": "Cochlear 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": "Someone big just shifted their COH stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135506", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87351}, {"id": "ASX-03135060", "src": "ASX", "ticker": "COH", "cik": "", "company": "Cochlear Limited", "company_raw": "Cochlear 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": "Someone big just shifted their COH stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135060", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87351}, {"id": "ASX-03134992", "src": "ASX", "ticker": "COH", "cik": "", "company": "Cochlear Limited", "company_raw": "Cochlear 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": "Someone big just shifted their COH stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134992", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88791}, {"id": "ASX-03134488", "src": "ASX", "ticker": "COH", "cik": "", "company": "Cochlear Limited", "company_raw": "Cochlear 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": "Someone big just shifted their COH stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134488", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88791}, {"id": "ASX-03132550", "src": "ASX", "ticker": "COH", "cik": "", "company": "Cochlear Limited", "company_raw": "Cochlear 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": "Someone big just shifted their COH stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03132550", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95991}, {"id": "ASX-03131608", "src": "ASX", "ticker": "COH", "cik": "", "company": "Cochlear Limited", "company_raw": "Cochlear 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": "Someone big just shifted their COH stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03131608", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97431}, {"id": "ASX-03130718", "src": "ASX", "ticker": "COH", "cik": "", "company": "Cochlear Limited", "company_raw": "Cochlear 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": "Someone big just shifted their COH stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03130718", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98871}, {"id": "ASX-03130695", "src": "ASX", "ticker": "COH", "cik": "", "company": "Cochlear Limited", "company_raw": "Cochlear 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": "Someone big just shifted their COH stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03130695", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98871}, {"id": "ASX-03125444", "src": "ASX", "ticker": "COH", "cik": "", "company": "Cochlear Limited", "company_raw": "Cochlear 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": "Someone big just shifted their COH stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03125444", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116151}, {"id": "ASX-03125051", "src": "ASX", "ticker": "COH", "cik": "", "company": "Cochlear Limited", "company_raw": "Cochlear 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": "Someone big just shifted their COH stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03125051", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116151}, {"id": "ASX-03124646", "src": "ASX", "ticker": "COH", "cik": "", "company": "Cochlear Limited", "company_raw": "Cochlear 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": "Someone big just shifted their COH stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03124646", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117591}, {"id": "ASX-03122843", "src": "ASX", "ticker": "COH", "cik": "", "company": "Cochlear Limited", "company_raw": "Cochlear Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their COH stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03122843", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126231}, {"id": "ASX-03121985", "src": "ASX", "ticker": "COH", "cik": "", "company": "Cochlear Limited", "company_raw": "Cochlear Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on COH", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03121985", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129111}, {"id": "ASX-03118592", "src": "ASX", "ticker": "COH", "cik": "", "company": "Cochlear Limited", "company_raw": "Cochlear Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on COH", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03118592", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142071}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Pinnacle Investment Management Group Limited (ACN 100 325", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-22", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151799-2A1705628", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "The Bank of New York Mellon Corporation (BNY) and each Group Entity", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-11", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146811-2A1703347", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bruce Robinson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-27", "source_url": "https://www.marketindex.com.au/asx/coh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Karen Penrose", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-19", "source_url": "https://www.marketindex.com.au/asx/coh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Richard Freudenstein", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-17", "source_url": "https://www.marketindex.com.au/asx/coh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Diggory Howitt", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-12", "source_url": "https://www.marketindex.com.au/asx/coh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Diggory Howitt", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-03", "source_url": "https://www.marketindex.com.au/asx/coh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Christine McLoughlin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-31", "source_url": "https://www.marketindex.com.au/asx/coh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael del Prado", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-31", "source_url": "https://www.marketindex.com.au/asx/coh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Caroline Clarke", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-27", "source_url": "https://www.marketindex.com.au/asx/coh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Richard Freudenstein", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-24", "source_url": "https://www.marketindex.com.au/asx/coh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Diggory Howitt", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-24", "source_url": "https://www.marketindex.com.au/asx/coh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Christine McLoughlin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-03", "source_url": "https://www.marketindex.com.au/asx/coh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Diggory Howitt", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-18", "source_url": "https://www.marketindex.com.au/asx/coh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Diggory Howitt", "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/coh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Diggory Howitt", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-25", "source_url": "https://www.marketindex.com.au/asx/coh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Diggory Howitt", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-17", "source_url": "https://www.marketindex.com.au/asx/coh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Caroline Clarke", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-02", "source_url": "https://www.marketindex.com.au/asx/coh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Karen Penrose", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-29", "source_url": "https://www.marketindex.com.au/asx/coh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael del Prado", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-28", "source_url": "https://www.marketindex.com.au/asx/coh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Karen Penrose", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-22", "source_url": "https://www.marketindex.com.au/asx/coh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Christine McLoughlin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-22", "source_url": "https://www.marketindex.com.au/asx/coh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Diggory Howitt", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-21", "source_url": "https://www.marketindex.com.au/asx/coh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Diggory Howitt", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-14", "source_url": "https://www.marketindex.com.au/asx/coh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael del Prado", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-15", "source_url": "https://www.marketindex.com.au/asx/coh", "needs_ocr": 0}], "directors": [{"name": "Caroline Clarke", "first_seen": "2024-09-02", "last_seen": "2025-08-27", "status": "current", "notices": 2}, {"name": "Michael del Prado", "first_seen": "2022-01-04", "last_seen": "2025-08-31", "status": "current", "notices": 9}, {"name": "Christine McLoughlin", "first_seen": "2024-08-22", "last_seen": "2025-08-31", "status": "current", "notices": 3}, {"name": "Diggory Howitt", "first_seen": "2018-08-21", "last_seen": "2025-11-12", "status": "current", "notices": 33}, {"name": "Richard Freudenstein", "first_seen": "2025-08-24", "last_seen": "2026-02-17", "status": "current", "notices": 2}, {"name": "Karen Penrose", "first_seen": "2022-07-01", "last_seen": "2026-02-19", "status": "current", "notices": 9}, {"name": "Bruce Robinson", "first_seen": "2017-09-10", "last_seen": "2026-02-27", "status": "current", "notices": 10}, {"name": "R Holliday-Smith", "first_seen": "2009-10-09", "last_seen": "2009-10-09", "status": "past", "notices": 1}, {"name": "Tommie Bergman", "first_seen": "2010-07-06", "last_seen": "2010-07-06", "status": "past", "notices": 1}, {"name": "Dr. Chris Roberts", "first_seen": "2013-09-09", "last_seen": "2015-02-25", "status": "past", "notices": 12}, {"name": "Dr Chris Roberts", "first_seen": "2008-08-22", "last_seen": "2015-08-20", "status": "past", "notices": 38}, {"name": "Chris Roberts", "first_seen": "2010-09-10", "last_seen": "2015-08-27", "status": "past", "notices": 3}, {"name": "Chris Smith", "first_seen": "2015-09-04", "last_seen": "2017-12-13", "status": "past", "notices": 12}, {"name": "Dig Howitt", "first_seen": "2018-03-06", "last_seen": "2018-03-06", "status": "past", "notices": 1}, {"name": "Rick Holliday-Smith", "first_seen": "2015-08-17", "last_seen": "2020-05-03", "status": "past", "notices": 3}, {"name": "Glen Boreham", "first_seen": "2014-12-10", "last_seen": "2020-05-03", "status": "past", "notices": 3}, {"name": "Yasmin Allen", "first_seen": "2010-08-12", "last_seen": "2020-05-05", "status": "past", "notices": 3}, {"name": "Andrew Denver", "first_seen": "2008-08-18", "last_seen": "2020-05-05", "status": "past", "notices": 2}, {"name": "Donal O'Dwyer", "first_seen": "2008-02-18", "last_seen": "2020-05-06", "status": "past", "notices": 3}, {"name": "Abbas Hussain", "first_seen": "2019-08-26", "last_seen": "2020-08-27", "status": "past", "notices": 3}, {"name": "Alison Deans", "first_seen": "2014-12-10", "last_seen": "2022-10-30", "status": "past", "notices": 6}, {"name": "Michael Daniell", "first_seen": "2020-05-03", "last_seen": "2023-08-22", "status": "past", "notices": 3}, {"name": "Christine Frances McLoughlin", "first_seen": "2020-11-01", "last_seen": "2023-09-05", "status": "past", "notices": 5}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-26", "form": "Notice Of Meeting", "title": "2026 AGM Results", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153067-2A1706101"}, {"date": "2026-10-25", "form": "Chairman'S Address", "title": "2026 AGM Chair and CEO & President Addresses", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152742-2A1705968"}, {"date": "2026-10-22", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151799-2A1705628"}, {"date": "2026-10-13", "form": "Issued Capital", "title": "Notification of cessation of securities - COH", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147915-2A1703832"}, {"date": "2026-10-13", "form": "Issued Capital", "title": "Notification regarding unquoted securities - COH", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147911-2A1703831"}, {"date": "2026-10-13", "form": "Issued Capital", "title": "Notification regarding unquoted securities - COH", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147909-2A1703830"}, {"date": "2026-10-11", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146811-2A1703347"}, {"date": "2026-09-23", "form": "Issued Capital", "title": "Notification regarding unquoted securities - COH", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139041-2A1698782"}, {"date": "2026-09-22", "form": "Distribution Announcement", "title": "Update - Dividend/Distribution - COH", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138554-2A1698578"}, {"date": "2026-09-22", "form": "Other", "title": "Notice of Annual General Meeting & Proxy/Voting Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138188-2A1698410"}, {"date": "2026-09-17", "form": "Company Administration", "title": "Appointment of Prof. Ian Meredith to the Cochlear Board", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136799-2A1697788"}, {"date": "2026-09-17", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136681-2A1697745"}], "performance": {"ticker": "COH", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1995-12-04", "close": 2.85, "volume": 2343000.0}, {"date": "1995-12-05", "close": 3.0, "volume": 2470300.0}, {"date": "1995-12-06", "close": 2.89, "volume": 1746200.0}, {"date": "1995-12-07", "close": 2.9, "volume": 643600.0}, {"date": "1995-12-08", "close": 2.9, "volume": 321500.0}, {"date": "1995-12-11", "close": 2.85, "volume": 118000.0}, {"date": "1995-12-12", "close": 2.95, "volume": 604900.0}, {"date": "1995-12-13", "close": 2.95, "volume": 48000.0}, {"date": "1995-12-14", "close": 2.93, "volume": 365000.0}, {"date": "1995-12-15", "close": 2.91, "volume": 97100.0}, {"date": "1995-12-18", "close": 2.88, "volume": 67000.0}, {"date": "1995-12-19", "close": 2.9, "volume": 144500.0}, {"date": "1995-12-20", "close": 2.9, "volume": 126300.0}, {"date": "1995-12-21", "close": 2.9, "volume": 82400.0}, {"date": "1995-12-22", "close": 2.93, "volume": 14800.0}, {"date": "1995-12-25", "close": 2.93, "volume": null}, {"date": "1995-12-26", "close": 2.93, "volume": null}, {"date": "1995-12-27", "close": 2.91, "volume": 2000.0}, {"date": "1995-12-28", "close": 2.9, "volume": 19000.0}, {"date": "1995-12-29", "close": 2.9, "volume": 194600.0}, {"date": "1996-01-01", "close": 2.9, "volume": null}, {"date": "1996-01-02", "close": 2.9, "volume": 50900.0}, {"date": "1996-01-03", "close": 2.9, "volume": 63700.0}, {"date": "1996-01-04", "close": 2.9, "volume": 299500.0}, {"date": "1996-01-05", "close": 2.85, "volume": 136100.0}, {"date": "1996-01-08", "close": 2.89, "volume": 267900.0}, {"date": "1996-01-09", "close": 2.85, "volume": 34500.0}, {"date": "1996-01-10", "close": 2.84, "volume": 28100.0}, {"date": "1996-01-11", "close": 2.87, "volume": 419900.0}, {"date": "1996-01-12", "close": 2.89, "volume": 30500.0}, {"date": "1996-01-15", "close": 2.85, "volume": 21700.0}, {"date": "1996-01-16", "close": 2.88, "volume": 32200.0}, {"date": "1996-01-17", "close": 2.86, "volume": 28000.0}, {"date": "1996-01-18", "close": 2.86, "volume": 76200.0}, {"date": "1996-01-19", "close": 2.86, "volume": 440600.0}, {"date": "1996-01-22", "close": 2.86, "volume": 10800.0}, {"date": "1996-01-23", "close": 2.85, "volume": 53500.0}, {"date": "1996-01-24", "close": 2.85, "volume": 91800.0}, {"date": "1996-01-25", "close": 2.85, "volume": 3000.0}, {"date": "1996-01-26", "close": 2.85, "volume": null}, {"date": "1996-01-29", "close": 2.87, "volume": 77600.0}, {"date": "1996-01-30", "close": 2.87, "volume": 22400.0}, {"date": "1996-01-31", "close": 2.85, "volume": 35400.0}, {"date": "1996-02-01", "close": 2.86, "volume": 19300.0}, {"date": "1996-02-02", "close": 2.9, "volume": 111600.0}, {"date": "1996-02-05", "close": 2.9, "volume": 164600.0}, {"date": "1996-02-06", "close": 2.9, "volume": 38300.0}, {"date": "1996-02-07", "close": 2.9, "volume": 182500.0}, {"date": "1996-02-08", "close": 2.93, "volume": 46800.0}, {"date": "1996-02-09", "close": 3.03, "volume": 511800.0}, {"date": "1996-02-12", "close": 3.05, "volume": 181500.0}, {"date": "1996-02-13", "close": 3.1, "volume": 111200.0}, {"date": "1996-02-14", "close": 3.1, "volume": 554000.0}, {"date": "1996-02-15", "close": 3.12, "volume": 74200.0}, {"date": "1996-02-16", "close": 3.14, "volume": 37000.0}, {"date": "1996-02-19", "close": 3.2, "volume": 47300.0}, {"date": "1996-02-20", "close": 3.15, "volume": 132900.0}, {"date": "1996-02-21", "close": 3.14, "volume": 31400.0}, {"date": "1996-02-22", "close": 3.15, "volume": 25300.0}, {"date": "1996-02-23", "close": 3.15, "volume": 2400.0}, {"date": "1996-02-26", "close": 3.12, "volume": 22700.0}, {"date": "1996-02-27", "close": 3.12, "volume": 1600.0}, {"date": "1996-02-28", "close": 3.07, "volume": 9000.0}, {"date": "1996-02-29", "close": 3.12, "volume": 761700.0}, {"date": "1996-03-01", "close": 3.1, "volume": 213800.0}, {"date": "1996-03-04", "close": 3.08, "volume": 14200.0}, {"date": "1996-03-05", "close": 3.1, "volume": 10100.0}, {"date": "1996-03-06", "close": 3.1, "volume": 1294600.0}, {"date": "1996-03-07", "close": 3.12, "volume": 1092900.0}, {"date": "1996-03-08", "close": 3.12, "volume": 56800.0}, {"date": "1996-03-11", "close": 3.0, "volume": 105100.0}, {"date": "1996-03-12", "close": 3.0, "volume": 9000.0}, {"date": "1996-03-13", "close": 3.05, "volume": 21000.0}, {"date": "1996-03-14", "close": 3.0, "volume": 4000.0}, {"date": "1996-03-15", "close": 3.0, "volume": 680600.0}, {"date": "1996-03-18", "close": 3.0, "volume": 3000.0}, {"date": "1996-03-19", "close": 3.05, "volume": 5600.0}, {"date": "1996-03-20", "close": 3.06, "volume": 56900.0}, {"date": "1996-03-21", "close": 3.08, "volume": 14500.0}, {"date": "1996-03-22", "close": 3.03, "volume": 16000.0}, {"date": "1996-03-25", "close": 3.03, "volume": 4400.0}, {"date": "1996-03-26", "close": 3.04, "volume": 8400.0}, {"date": "1996-03-27", "close": 3.08, "volume": 7500.0}, {"date": "1996-03-28", "close": 3.04, "volume": 13000.0}, {"date": "1996-03-29", "close": 3.07, "volume": 48000.0}, {"date": "1996-04-01", "close": 3.05, "volume": 148000.0}, {"date": "1996-04-02", "close": 3.06, "volume": 11800.0}, {"date": "1996-04-03", "close": 3.08, "volume": 221200.0}, {"date": "1996-04-04", "close": 3.04, "volume": 40300.0}, {"date": "1996-04-05", "close": 3.04, "volume": null}, {"date": "1996-04-08", "close": 3.04, "volume": null}, {"date": "1996-04-09", "close": 3.0, "volume": 7800.0}, {"date": "1996-04-10", "close": 3.02, "volume": 9200.0}, {"date": "1996-04-11", "close": 2.95, "volume": 185000.0}, {"date": "1996-04-12", "close": 2.86, "volume": 327000.0}, {"date": "1996-04-15", "close": 2.87, "volume": 122000.0}, {"date": "1996-04-16", "close": 2.95, "volume": 13500.0}, {"date": "1996-04-17", "close": 3.0, "volume": 8700.0}, {"date": "1996-04-18", "close": 3.0, "volume": 122400.0}, {"date": "1996-04-19", "close": 3.0, "volume": 7000.0}, {"date": "1996-04-22", "close": 3.0, "volume": 4000.0}, {"date": "1996-04-23", "close": 3.06, "volume": 20000.0}, {"date": "1996-04-24", "close": 3.1, "volume": 40000.0}, {"date": "1996-04-25", "close": 3.1, "volume": null}, {"date": "1996-04-26", "close": 3.1, "volume": 16100.0}, {"date": "1996-04-29", "close": 3.12, "volume": 80900.0}, {"date": "1996-04-30", "close": 3.1, "volume": 5200.0}, {"date": "1996-05-01", "close": 3.11, "volume": 44600.0}, {"date": "1996-05-02", "close": 3.12, "volume": 4600.0}, {"date": "1996-05-03", "close": 3.12, "volume": 13300.0}, {"date": "1996-05-06", "close": 3.15, "volume": 21900.0}, {"date": "1996-05-07", "close": 3.1, "volume": 46000.0}, {"date": "1996-05-08", "close": 3.1, "volume": 9000.0}, {"date": "1996-05-09", "close": 3.12, "volume": 4000.0}, {"date": "1996-05-10", "close": 3.1, "volume": 11200.0}, {"date": "1996-05-13", "close": 3.11, "volume": 113300.0}, {"date": "1996-05-14", "close": 3.11, "volume": 27300.0}, {"date": "1996-05-15", "close": 3.1, "volume": 14600.0}, {"date": "1996-05-16", "close": 3.05, "volume": 8600.0}, {"date": "1996-05-17", "close": 2.95, "volume": 9600.0}, {"date": "1996-05-20", "close": 2.95, "volume": null}, {"date": "1996-05-21", "close": 2.95, "volume": 2800.0}, {"date": "1996-05-22", "close": 3.0, "volume": 14300.0}, {"date": "1996-05-23", "close": 3.0, "volume": 30200.0}, {"date": "1996-05-24", "close": 3.01, "volume": 19000.0}, {"date": "1996-05-27", "close": 3.02, "volume": 6500.0}, {"date": "1996-05-28", "close": 3.05, "volume": 3000.0}, {"date": "1996-05-29", "close": 3.01, "volume": 133700.0}, {"date": "1996-05-30", "close": 3.04, "volume": 23000.0}, {"date": "1996-05-31", "close": 3.04, "volume": 400.0}, {"date": "1996-06-03", "close": 3.02, "volume": 300.0}, {"date": "1996-06-04", "close": 3.0, "volume": 29600.0}, {"date": "1996-06-05", "close": 3.0, "volume": 4000.0}, {"date": "1996-06-06", "close": 3.0, "volume": 32600.0}, {"date": "1996-06-07", "close": 3.05, "volume": 10900.0}, {"date": "1996-06-10", "close": 3.05, "volume": null}, {"date": "1996-06-11", "close": 3.0, "volume": 3200.0}, {"date": "1996-06-12", "close": 3.03, "volume": 452400.0}, {"date": "1996-06-13", "close": 3.01, "volume": 2000.0}, {"date": "1996-06-14", "close": 3.05, "volume": 27700.0}, {"date": "1996-06-17", "close": 3.02, "volume": 3000.0}, {"date": "1996-06-18", "close": 3.05, "volume": 42600.0}, {"date": "1996-06-19", "close": 3.11, "volume": 8700.0}, {"date": "1996-06-20", "close": 3.12, "volume": 16000.0}, {"date": "1996-06-21", "close": 3.12, "volume": 23000.0}, {"date": "1996-06-24", "close": 3.12, "volume": 34000.0}, {"date": "1996-06-25", "close": 3.2, "volume": 27200.0}, {"date": "1996-06-26", "close": 3.3, "volume": 23800.0}, {"date": "1996-06-27", "close": 3.3, "volume": 14100.0}, {"date": "1996-06-28", "close": 3.35, "volume": 11000.0}, {"date": "1996-07-01", "close": 3.3, "volume": 585500.0}, {"date": "1996-07-02", "close": 3.25, "volume": 6200.0}, {"date": "1996-07-03", "close": 3.28, "volume": 286500.0}, {"date": "1996-07-04", "close": 3.3, "volume": 29200.0}, {"date": "1996-07-05", "close": 3.37, "volume": 82400.0}, {"date": "1996-07-08", "close": 3.25, "volume": 54800.0}, {"date": "1996-07-09", "close": 3.25, "volume": 18300.0}, {"date": "1996-07-10", "close": 3.26, "volume": 11000.0}, {"date": "1996-07-11", "close": 3.26, "volume": 3000.0}, {"date": "1996-07-12", "close": 3.21, "volume": 12400.0}, {"date": "1996-07-15", "close": 3.2, "volume": 3700.0}, {"date": "1996-07-16", "close": 3.1, "volume": 18600.0}, {"date": "1996-07-17", "close": 3.15, "volume": 6000.0}, {"date": "1996-07-18", "close": 3.14, "volume": 11400.0}, {"date": "1996-07-19", "close": 3.22, "volume": 2300.0}, {"date": "1996-07-22", "close": 3.22, "volume": null}, {"date": "1996-07-23", "close": 3.25, "volume": 2000.0}, {"date": "1996-07-24", "close": 3.2, "volume": 9300.0}, {"date": "1996-07-25", "close": 3.2, "volume": 10000.0}, {"date": "1996-07-26", "close": 3.22, "volume": 3100.0}, {"date": "1996-07-29", "close": 3.22, "volume": 28800.0}, {"date": "1996-07-30", "close": 3.2, "volume": 1200.0}, {"date": "1996-07-31", "close": 3.25, "volume": 7000.0}, {"date": "1996-08-01", "close": 3.35, "volume": 9600.0}, {"date": "1996-08-02", "close": 3.25, "volume": 10300.0}, {"date": "1996-08-05", "close": 3.3, "volume": 11000.0}, {"date": "1996-08-06", "close": 3.25, "volume": 13500.0}, {"date": "1996-08-07", "close": 3.25, "volume": null}, {"date": "1996-08-08", "close": 3.25, "volume": 12300.0}, {"date": "1996-08-09", "close": 3.2, "volume": 6500.0}, {"date": "1996-08-12", "close": 3.25, "volume": 44900.0}, {"date": "1996-08-13", "close": 3.3, "volume": 62500.0}, {"date": "1996-08-14", "close": 3.3, "volume": 23000.0}, {"date": "1996-08-15", "close": 3.31, "volume": 8000.0}, {"date": "1996-08-16", "close": 3.33, "volume": 217500.0}, {"date": "1996-08-19", "close": 3.35, "volume": 20500.0}, {"date": "1996-08-20", "close": 3.45, "volume": 19800.0}, {"date": "1996-08-21", "close": 3.38, "volume": 32600.0}, {"date": "1996-08-22", "close": 3.34, "volume": 9500.0}, {"date": "1996-08-23", "close": 3.36, "volume": 467500.0}, {"date": "1996-08-26", "close": 3.38, "volume": 32000.0}, {"date": "1996-08-27", "close": 3.36, "volume": 15300.0}, {"date": "1996-08-28", "close": 3.45, "volume": 30800.0}, {"date": "1996-08-29", "close": 3.4, "volume": 454700.0}, {"date": "1996-08-30", "close": 3.42, "volume": 244700.0}, {"date": "1996-09-02", "close": 3.55, "volume": 41900.0}, {"date": "1996-09-03", "close": 3.6, "volume": 25200.0}, {"date": "1996-09-04", "close": 3.52, "volume": 24000.0}, {"date": "1996-09-05", "close": 3.54, "volume": 226100.0}, {"date": "1996-09-06", "close": 3.5, "volume": 17000.0}, {"date": "1996-09-09", "close": 3.5, "volume": 563700.0}, {"date": "1996-09-10", "close": 3.49, "volume": 26500.0}, {"date": "1996-09-11", "close": 3.48, "volume": 2932100.0}, {"date": "1996-09-12", "close": 3.4, "volume": 380900.0}, {"date": "1996-09-13", "close": 3.4, "volume": 8000.0}, {"date": "1996-09-16", "close": 3.4, "volume": 6500.0}, {"date": "1996-09-17", "close": 3.32, "volume": 11400.0}, {"date": "1996-09-18", "close": 3.3, "volume": 2200.0}, {"date": "1996-09-19", "close": 3.32, "volume": 1800.0}, {"date": "1996-09-20", "close": 3.34, "volume": 15000.0}, {"date": "1996-09-23", "close": 3.28, "volume": 16900.0}, {"date": "1996-09-24", "close": 3.28, "volume": 280000.0}, {"date": "1996-09-25", "close": 3.28, "volume": 12500.0}, {"date": "1996-09-26", "close": 3.28, "volume": 39900.0}, {"date": "1996-09-27", "close": 3.3, "volume": 16900.0}, {"date": "1996-09-30", "close": 3.35, "volume": 4300.0}, {"date": "1996-10-01", "close": 3.4, "volume": 21200.0}, {"date": "1996-10-02", "close": 3.5, "volume": 1046900.0}, {"date": "1996-10-03", "close": 3.5, "volume": 48000.0}, {"date": "1996-10-04", "close": 3.45, "volume": 21500.0}, {"date": "1996-10-07", "close": 3.45, "volume": 11100.0}, {"date": "1996-10-08", "close": 3.45, "volume": 13100.0}, {"date": "1996-10-09", "close": 3.4, "volume": 45400.0}, {"date": "1996-10-10", "close": 3.36, "volume": 24100.0}, {"date": "1996-10-11", "close": 3.36, "volume": 13500.0}, {"date": "1996-10-14", "close": 3.4, "volume": 70300.0}, {"date": "1996-10-15", "close": 3.3, "volume": 12000.0}, {"date": "1996-10-16", "close": 3.3, "volume": 60900.0}, {"date": "1996-10-17", "close": 3.3, "volume": 597100.0}, {"date": "1996-10-18", "close": 3.35, "volume": 4100.0}, {"date": "1996-10-21", "close": 3.3, "volume": 44590.0}, {"date": "1996-10-22", "close": 3.2, "volume": 51941.0}, {"date": "1996-10-23", "close": 3.22, "volume": 312265.0}, {"date": "1996-10-24", "close": 3.3, "volume": 2000.0}, {"date": "1996-10-25", "close": 3.2, "volume": 33100.0}, {"date": "1996-10-28", "close": 3.21, "volume": 18470.0}, {"date": "1996-10-29", "close": 3.25, "volume": 84900.0}, {"date": "1996-10-30", "close": 3.4, "volume": 5000.0}, {"date": "1996-10-31", "close": 3.3, "volume": 124100.0}, {"date": "1996-11-01", "close": 3.35, "volume": 1000.0}, {"date": "1996-11-04", "close": 3.35, "volume": 11100.0}, {"date": "1996-11-05", "close": 3.35, "volume": 1700.0}, {"date": "1996-11-06", "close": 3.45, "volume": 1296849.0}, {"date": "1996-11-07", "close": 3.5, "volume": 114000.0}, {"date": "1996-11-08", "close": 3.6, "volume": 33600.0}, {"date": "1996-11-11", "close": 3.55, "volume": 147168.0}, {"date": "1996-11-12", "close": 3.55, "volume": 405610.0}, {"date": "1996-11-13", "close": 3.55, "volume": 21600.0}, {"date": "1996-11-14", "close": 3.55, "volume": null}, {"date": "1996-11-15", "close": 3.59, "volume": 14000.0}, {"date": "1996-11-18", "close": 3.65, "volume": 24810.0}, {"date": "1996-11-19", "close": 3.68, "volume": 14300.0}, {"date": "1996-11-20", "close": 3.65, "volume": 226067.0}, {"date": "1996-11-21", "close": 3.68, "volume": 57633.0}, {"date": "1996-11-22", "close": 3.68, "volume": 19000.0}, {"date": "1996-11-25", "close": 3.7, "volume": 14058.0}, {"date": "1996-11-26", "close": 3.68, "volume": 219338.0}, {"date": "1996-11-27", "close": 3.7, "volume": 519900.0}, {"date": "1996-11-28", "close": 3.74, "volume": 582050.0}, {"date": "1996-11-29", "close": 3.74, "volume": 27152.0}, {"date": "1996-12-02", "close": 3.71, "volume": 15200.0}, {"date": "1996-12-03", "close": 3.7, "volume": 28400.0}, {"date": "1996-12-04", "close": 3.74, "volume": 115800.0}, {"date": "1996-12-05", "close": 3.74, "volume": 84770.0}, {"date": "1996-12-06", "close": 3.72, "volume": 143500.0}, {"date": "1996-12-09", "close": 3.75, "volume": 607600.0}, {"date": "1996-12-10", "close": 3.75, "volume": 290471.0}, {"date": "1996-12-11", "close": 3.75, "volume": 227700.0}, {"date": "1996-12-12", "close": 3.7, "volume": 27000.0}, {"date": "1996-12-13", "close": 3.68, "volume": 47650.0}, {"date": "1996-12-16", "close": 3.65, "volume": 6430.0}, {"date": "1996-12-17", "close": 3.65, "volume": 1830.0}, {"date": "1996-12-18", "close": 3.6, "volume": 35556.0}, {"date": "1996-12-19", "close": 3.63, "volume": 200500.0}, {"date": "1996-12-20", "close": 3.65, "volume": 18330.0}, {"date": "1996-12-23", "close": 3.68, "volume": 120484.0}, {"date": "1996-12-24", "close": 3.58, "volume": 79016.0}, {"date": "1996-12-25", "close": 3.58, "volume": null}, {"date": "1996-12-26", "close": 3.58, "volume": null}, {"date": "1996-12-27", "close": 3.58, "volume": 200.0}, {"date": "1996-12-30", "close": 3.58, "volume": 100.0}, {"date": "1996-12-31", "close": 3.58, "volume": null}, {"date": "1997-01-01", "close": 3.58, "volume": null}, {"date": "1997-01-02", "close": 3.6, "volume": 6960.0}, {"date": "1997-01-03", "close": 3.6, "volume": 9900.0}, {"date": "1997-01-06", "close": 3.69, "volume": 8310.0}, {"date": "1997-01-07", "close": 3.69, "volume": 69829.0}, {"date": "1997-01-08", "close": 3.65, "volume": 144830.0}, {"date": "1997-01-09", "close": 3.65, "volume": 16700.0}, {"date": "1997-01-10", "close": 3.65, "volume": 11350.0}, {"date": "1997-01-13", "close": 3.63, "volume": 1675.0}, {"date": "1997-01-14", "close": 3.63, "volume": 67350.0}, {"date": "1997-01-15", "close": 3.64, "volume": 70446.0}, {"date": "1997-01-16", "close": 3.61, "volume": 6362.0}, {"date": "1997-01-17", "close": 3.6, "volume": 4000.0}, {"date": "1997-01-20", "close": 3.6, "volume": 16392.0}, {"date": "1997-01-21", "close": 3.58, "volume": 19180.0}, {"date": "1997-01-22", "close": 3.65, "volume": 256410.0}, {"date": "1997-01-23", "close": 3.6, "volume": 29040.0}, {"date": "1997-01-24", "close": 3.6, "volume": 310650.0}, {"date": "1997-01-27", "close": 3.6, "volume": null}, {"date": "1997-01-28", "close": 3.55, "volume": 249663.0}, {"date": "1997-01-29", "close": 3.65, "volume": 5450.0}, {"date": "1997-01-30", "close": 3.61, "volume": 35500.0}, {"date": "1997-01-31", "close": 3.61, "volume": null}, {"date": "1997-02-03", "close": 3.75, "volume": 20094.0}, {"date": "1997-02-04", "close": 3.85, "volume": 49114.0}, {"date": "1997-02-05", "close": 4.04, "volume": 34500.0}, {"date": "1997-02-06", "close": 3.91, "volume": 12650.0}, {"date": "1997-02-07", "close": 3.85, "volume": 2000.0}, {"date": "1997-02-10", "close": 3.75, "volume": 90809.0}, {"date": "1997-02-11", "close": 3.7, "volume": 5077.0}, {"date": "1997-02-12", "close": 3.85, "volume": 19923.0}, {"date": "1997-02-13", "close": 3.96, "volume": 16802.0}, {"date": "1997-02-14", "close": 4.25, "volume": 258700.0}, {"date": "1997-02-17", "close": 4.15, "volume": 136979.0}, {"date": "1997-02-18", "close": 4.15, "volume": 12323.0}, {"date": "1997-02-19", "close": 4.2, "volume": 171535.0}, {"date": "1997-02-20", "close": 4.25, "volume": 542350.0}, {"date": "1997-02-21", "close": 4.32, "volume": 105650.0}, {"date": "1997-02-24", "close": 4.25, "volume": 106112.0}, {"date": "1997-02-25", "close": 4.09, "volume": 9100.0}, {"date": "1997-02-26", "close": 3.98, "volume": 105500.0}, {"date": "1997-02-27", "close": 3.97, "volume": 8200.0}, {"date": "1997-02-28", "close": 3.97, "volume": 84000.0}, {"date": "1997-03-03", "close": 3.93, "volume": 7800.0}, {"date": "1997-03-04", "close": 3.95, "volume": 6265.0}, {"date": "1997-03-05", "close": 3.95, "volume": 2750.0}, {"date": "1997-03-06", "close": 3.9, "volume": 3200.0}, {"date": "1997-03-07", "close": 3.84, "volume": 133222.0}, {"date": "1997-03-10", "close": 3.85, "volume": 1000.0}, {"date": "1997-03-11", "close": 3.8, "volume": 86149.0}, {"date": "1997-03-12", "close": 3.85, "volume": 24350.0}, {"date": "1997-03-13", "close": 3.9, "volume": 3842.0}, {"date": "1997-03-14", "close": 3.85, "volume": 18200.0}, {"date": "1997-03-17", "close": 3.85, "volume": 8558.0}, {"date": "1997-03-18", "close": 3.85, "volume": 42720.0}, {"date": "1997-03-19", "close": 3.79, "volume": 33600.0}, {"date": "1997-03-20", "close": 3.78, "volume": 5000.0}, {"date": "1997-03-21", "close": 3.79, "volume": 148945.0}, {"date": "1997-03-24", "close": 3.78, "volume": 10267.0}, {"date": "1997-03-25", "close": 3.82, "volume": 7442.0}, {"date": "1997-03-26", "close": 3.78, "volume": 229200.0}, {"date": "1997-03-27", "close": 3.75, "volume": 18311.0}, {"date": "1997-03-28", "close": 3.75, "volume": null}, {"date": "1997-03-31", "close": 3.75, "volume": null}, {"date": "1997-04-01", "close": 3.68, "volume": 46784.0}, {"date": "1997-04-02", "close": 3.7, "volume": 1588.0}, {"date": "1997-04-03", "close": 3.7, "volume": 3812.0}, {"date": "1997-04-04", "close": 3.78, "volume": 3000.0}, {"date": "1997-04-07", "close": 3.8, "volume": 28200.0}, {"date": "1997-04-08", "close": 3.85, "volume": 330375.0}, {"date": "1997-04-09", "close": 3.73, "volume": 35287.0}, {"date": "1997-04-10", "close": 3.8, "volume": 134600.0}, {"date": "1997-04-11", "close": 3.67, "volume": 27591.0}, {"date": "1997-04-14", "close": 3.65, "volume": 5000.0}, {"date": "1997-04-15", "close": 3.7, "volume": 209959.0}, {"date": "1997-04-16", "close": 3.65, "volume": 44041.0}, {"date": "1997-04-17", "close": 3.61, "volume": 16750.0}, {"date": "1997-04-18", "close": 3.61, "volume": 22780.0}, {"date": "1997-04-21", "close": 3.61, "volume": null}, {"date": "1997-04-22", "close": 3.65, "volume": 11250.0}, {"date": "1997-04-23", "close": 3.85, "volume": 12680.0}, {"date": "1997-04-24", "close": 3.8, "volume": 42672.0}, {"date": "1997-04-25", "close": 3.8, "volume": null}, {"date": "1997-04-28", "close": 3.8, "volume": 60000.0}, {"date": "1997-04-29", "close": 3.79, "volume": 17000.0}, {"date": "1997-04-30", "close": 3.8, "volume": 73800.0}, {"date": "1997-05-01", "close": 3.8, "volume": 27050.0}, {"date": "1997-05-02", "close": 3.8, "volume": 7360.0}, {"date": "1997-05-05", "close": 3.8, "volume": 1410.0}, {"date": "1997-05-06", "close": 3.78, "volume": 28275.0}, {"date": "1997-05-07", "close": 3.7, "volume": 2600.0}, {"date": "1997-05-08", "close": 3.7, "volume": 7100.0}, {"date": "1997-05-09", "close": 3.73, "volume": 46702.0}, {"date": "1997-05-12", "close": 3.73, "volume": 70049.0}, {"date": "1997-05-13", "close": 3.65, "volume": 61871.0}, {"date": "1997-05-14", "close": 3.67, "volume": 19687.0}, {"date": "1997-05-15", "close": 3.65, "volume": 30904.0}, {"date": "1997-05-16", "close": 3.63, "volume": 34200.0}, {"date": "1997-05-19", "close": 3.6, "volume": 69700.0}, {"date": "1997-05-20", "close": 3.7, "volume": 15805.0}, {"date": "1997-05-21", "close": 3.78, "volume": 18100.0}, {"date": "1997-05-22", "close": 3.79, "volume": 47151.0}, {"date": "1997-05-23", "close": 3.7, "volume": 41601.0}, {"date": "1997-05-26", "close": 3.75, "volume": 8600.0}, {"date": "1997-05-27", "close": 3.78, "volume": 23646.0}, {"date": "1997-05-28", "close": 3.8, "volume": 121639.0}, {"date": "1997-05-29", "close": 3.8, "volume": 79991.0}, {"date": "1997-05-30", "close": 3.8, "volume": 40309.0}, {"date": "1997-06-02", "close": 3.85, "volume": 10700.0}, {"date": "1997-06-03", "close": 4.0, "volume": 289000.0}, {"date": "1997-06-04", "close": 4.02, "volume": 220000.0}, {"date": "1997-06-05", "close": 4.05, "volume": 15180.0}, {"date": "1997-06-06", "close": 4.2, "volume": 19322.0}, {"date": "1997-06-09", "close": 4.2, "volume": null}, {"date": "1997-06-10", "close": 4.14, "volume": 22032.0}, {"date": "1997-06-11", "close": 4.13, "volume": 194123.0}, {"date": "1997-06-12", "close": 4.15, "volume": 32133.0}, {"date": "1997-06-13", "close": 4.1, "volume": 21589.0}, {"date": "1997-06-16", "close": 4.1, "volume": 208405.0}, {"date": "1997-06-17", "close": 4.18, "volume": 2300.0}, {"date": "1997-06-18", "close": 4.1, "volume": 45186.0}, {"date": "1997-06-19", "close": 4.15, "volume": 50290.0}, {"date": "1997-06-20", "close": 4.2, "volume": 11000.0}, {"date": "1997-06-23", "close": 4.25, "volume": 60451.0}, {"date": "1997-06-24", "close": 4.25, "volume": 302500.0}, {"date": "1997-06-25", "close": 4.25, "volume": 21750.0}, {"date": "1997-06-26", "close": 4.25, "volume": 308638.0}, {"date": "1997-06-27", "close": 4.25, "volume": 131500.0}, {"date": "1997-06-30", "close": 4.3, "volume": 35300.0}, {"date": "1997-07-01", "close": 4.3, "volume": 39900.0}, {"date": "1997-07-02", "close": 4.35, "volume": 39450.0}, {"date": "1997-07-03", "close": 4.4, "volume": 89975.0}, {"date": "1997-07-04", "close": 4.4, "volume": 49800.0}, {"date": "1997-07-07", "close": 4.4, "volume": 35300.0}, {"date": "1997-07-08", "close": 4.42, "volume": 38000.0}, {"date": "1997-07-09", "close": 4.42, "volume": 9483.0}, {"date": "1997-07-10", "close": 4.46, "volume": 13350.0}, {"date": "1997-07-11", "close": 4.44, "volume": 29200.0}, {"date": "1997-07-14", "close": 4.44, "volume": 24285.0}, {"date": "1997-07-15", "close": 4.45, "volume": 55748.0}, {"date": "1997-07-16", "close": 4.48, "volume": 10700.0}, {"date": "1997-07-17", "close": 4.46, "volume": 56142.0}, {"date": "1997-07-18", "close": 4.48, "volume": 12300.0}, {"date": "1997-07-21", "close": 4.46, "volume": 18100.0}, {"date": "1997-07-22", "close": 4.5, "volume": 17750.0}, {"date": "1997-07-23", "close": 4.6, "volume": 42790.0}, {"date": "1997-07-24", "close": 4.6, "volume": 12000.0}, {"date": "1997-07-25", "close": 4.6, "volume": 8900.0}, {"date": "1997-07-28", "close": 4.7, "volume": 6420.0}, {"date": "1997-07-29", "close": 4.6, "volume": 17350.0}, {"date": "1997-07-30", "close": 4.6, "volume": 73944.0}, {"date": "1997-07-31", "close": 4.55, "volume": 12220.0}, {"date": "1997-08-01", "close": 4.65, "volume": 34930.0}, {"date": "1997-08-04", "close": 4.7, "volume": 7930.0}, {"date": "1997-08-05", "close": 4.7, "volume": 14125.0}, {"date": "1997-08-06", "close": 4.79, "volume": 4350.0}, {"date": "1997-08-07", "close": 4.79, "volume": 12100.0}, {"date": "1997-08-08", "close": 4.81, "volume": 45868.0}, {"date": "1997-08-11", "close": 4.71, "volume": 9660.0}, {"date": "1997-08-12", "close": 4.75, "volume": 114423.0}, {"date": "1997-08-13", "close": 4.65, "volume": 6895.0}, {"date": "1997-08-14", "close": 4.65, "volume": 500.0}, {"date": "1997-08-15", "close": 4.6, "volume": 600.0}, {"date": "1997-08-18", "close": 4.44, "volume": 56531.0}, {"date": "1997-08-19", "close": 4.5, "volume": 48867.0}, {"date": "1997-08-20", "close": 4.6, "volume": 235098.0}, {"date": "1997-08-21", "close": 4.6, "volume": 842444.0}, {"date": "1997-08-22", "close": 4.6, "volume": 23500.0}, {"date": "1997-08-25", "close": 4.55, "volume": 6537.0}, {"date": "1997-08-26", "close": 4.6, "volume": 55538.0}, {"date": "1997-08-27", "close": 4.6, "volume": 700961.0}, {"date": "1997-08-28", "close": 4.5, "volume": 1520.0}, {"date": "1997-08-29", "close": 4.45, "volume": 95779.0}, {"date": "1997-09-01", "close": 4.5, "volume": 31500.0}, {"date": "1997-09-02", "close": 4.45, "volume": 9791.0}, {"date": "1997-09-03", "close": 4.52, "volume": 22291.0}, {"date": "1997-09-04", "close": 4.5, "volume": 86216.0}, {"date": "1997-09-05", "close": 4.5, "volume": 2466.0}, {"date": "1997-09-08", "close": 4.51, "volume": 10500.0}, {"date": "1997-09-09", "close": 4.52, "volume": 7000.0}, {"date": "1997-09-10", "close": 4.52, "volume": 52034.0}, {"date": "1997-09-11", "close": 4.5, "volume": 8700.0}, {"date": "1997-09-12", "close": 4.5, "volume": null}, {"date": "1997-09-15", "close": 4.55, "volume": 21600.0}, {"date": "1997-09-16", "close": 4.5, "volume": 13000.0}, {"date": "1997-09-17", "close": 4.55, "volume": 8327.0}, {"date": "1997-09-18", "close": 4.56, "volume": 46250.0}, {"date": "1997-09-19", "close": 4.65, "volume": 3700.0}, {"date": "1997-09-22", "close": 4.62, "volume": 20000.0}, {"date": "1997-09-23", "close": 4.6, "volume": 116779.0}, {"date": "1997-09-24", "close": 4.62, "volume": 5331.0}, {"date": "1997-09-25", "close": 4.64, "volume": 16469.0}, {"date": "1997-09-26", "close": 4.62, "volume": 1422.0}, {"date": "1997-09-29", "close": 4.6, "volume": 3050.0}, {"date": "1997-09-30", "close": 4.62, "volume": 413314.0}, {"date": "1997-10-01", "close": 4.61, "volume": 50500.0}, {"date": "1997-10-02", "close": 4.6, "volume": 174990.0}, {"date": "1997-10-03", "close": 4.65, "volume": 24100.0}, {"date": "1997-10-06", "close": 4.7, "volume": 7400.0}, {"date": "1997-10-07", "close": 4.75, "volume": 6890.0}, {"date": "1997-10-08", "close": 4.81, "volume": 4000.0}, {"date": "1997-10-09", "close": 4.87, "volume": 3000.0}, {"date": "1997-10-10", "close": 4.9, "volume": 3300.0}, {"date": "1997-10-13", "close": 4.87, "volume": 11655.0}, {"date": "1997-10-14", "close": 4.8, "volume": 6400.0}, {"date": "1997-10-15", "close": 4.7, "volume": 17145.0}, {"date": "1997-10-16", "close": 4.67, "volume": 7880.0}, {"date": "1997-10-17", "close": 4.7, "volume": 6940.0}, {"date": "1997-10-20", "close": 4.7, "volume": 3000.0}, {"date": "1997-10-21", "close": 4.6, "volume": 8050.0}, {"date": "1997-10-22", "close": 4.65, "volume": 15000.0}, {"date": "1997-10-23", "close": 4.66, "volume": 16010.0}, {"date": "1997-10-24", "close": 4.6, "volume": 41501.0}, {"date": "1997-10-27", "close": 4.52, "volume": 38222.0}, {"date": "1997-10-28", "close": 3.8, "volume": 379800.0}, {"date": "1997-10-29", "close": 4.5, "volume": 32122.0}, {"date": "1997-10-30", "close": 4.15, "volume": 69190.0}, {"date": "1997-10-31", "close": 4.4, "volume": 99410.0}, {"date": "1997-11-03", "close": 4.4, "volume": 12300.0}, {"date": "1997-11-04", "close": 4.5, "volume": 20100.0}, {"date": "1997-11-05", "close": 4.5, "volume": 22000.0}, {"date": "1997-11-06", "close": 4.5, "volume": 111204.0}, {"date": "1997-11-07", "close": 4.6, "volume": 4098.0}, {"date": "1997-11-10", "close": 4.6, "volume": 700.0}, {"date": "1997-11-11", "close": 4.63, "volume": 8800.0}, {"date": "1997-11-12", "close": 4.7, "volume": 14938.0}, {"date": "1997-11-13", "close": 4.68, "volume": 23545.0}, {"date": "1997-11-14", "close": 4.72, "volume": 11445.0}, {"date": "1997-11-17", "close": 4.72, "volume": 6000.0}, {"date": "1997-11-18", "close": 4.7, "volume": 15020.0}, {"date": "1997-11-19", "close": 4.7, "volume": 14600.0}, {"date": "1997-11-20", "close": 4.7, "volume": 7240.0}, {"date": "1997-11-21", "close": 4.84, "volume": 25300.0}, {"date": "1997-11-24", "close": 4.85, "volume": 5105.0}, {"date": "1997-11-25", "close": 4.75, "volume": 37224.0}, {"date": "1997-11-26", "close": 4.7, "volume": 32033.0}, {"date": "1997-11-27", "close": 4.6, "volume": 17993.0}, {"date": "1997-11-28", "close": 4.85, "volume": 130193.0}, {"date": "1997-12-01", "close": 4.8, "volume": 4700.0}, {"date": "1997-12-02", "close": 4.8, "volume": 10700.0}, {"date": "1997-12-03", "close": 4.8, "volume": 19200.0}, {"date": "1997-12-04", "close": 4.9, "volume": 20790.0}, {"date": "1997-12-05", "close": 4.97, "volume": 3800.0}, {"date": "1997-12-08", "close": 5.02, "volume": 10667.0}, {"date": "1997-12-09", "close": 4.95, "volume": 2000.0}, {"date": "1997-12-10", "close": 5.0, "volume": 15500.0}, {"date": "1997-12-11", "close": 5.0, "volume": null}, {"date": "1997-12-12", "close": 5.0, "volume": 4300.0}, {"date": "1997-12-15", "close": 5.0, "volume": 4100.0}, {"date": "1997-12-16", "close": 5.0, "volume": 4584.0}, {"date": "1997-12-17", "close": 5.1, "volume": 148.0}, {"date": "1997-12-18", "close": 5.12, "volume": 11248.0}, {"date": "1997-12-19", "close": 5.0, "volume": 4502.0}, {"date": "1997-12-22", "close": 4.9, "volume": 23670.0}, {"date": "1997-12-23", "close": 4.9, "volume": 18413.0}, {"date": "1997-12-24", "close": 4.9, "volume": 8209.0}, {"date": "1997-12-25", "close": 4.9, "volume": null}, {"date": "1997-12-26", "close": 4.9, "volume": null}, {"date": "1997-12-29", "close": 4.9, "volume": 6901.0}, {"date": "1997-12-30", "close": 4.9, "volume": 34198.0}, {"date": "1997-12-31", "close": 5.0, "volume": 9294.0}, {"date": "1998-01-01", "close": 5.0, "volume": null}, {"date": "1998-01-02", "close": 5.0, "volume": 1000.0}, {"date": "1998-01-05", "close": 5.0, "volume": null}, {"date": "1998-01-06", "close": 5.0, "volume": 9233.0}, {"date": "1998-01-07", "close": 5.05, "volume": 3000.0}, {"date": "1998-01-08", "close": 5.05, "volume": 33417.0}, {"date": "1998-01-09", "close": 4.95, "volume": 4333.0}, {"date": "1998-01-12", "close": 4.95, "volume": 5370.0}, {"date": "1998-01-13", "close": 4.95, "volume": 59938.0}, {"date": "1998-01-14", "close": 4.95, "volume": 2500.0}, {"date": "1998-01-15", "close": 5.05, "volume": 6900.0}, {"date": "1998-01-16", "close": 5.05, "volume": 16600.0}, {"date": "1998-01-19", "close": 5.05, "volume": 120.0}, {"date": "1998-01-20", "close": 5.06, "volume": 8300.0}, {"date": "1998-01-21", "close": 5.06, "volume": 14055.0}, {"date": "1998-01-22", "close": 5.05, "volume": 25260.0}, {"date": "1998-01-23", "close": 5.0, "volume": 12500.0}, {"date": "1998-01-26", "close": 5.0, "volume": null}, {"date": "1998-01-27", "close": 5.05, "volume": 261801.0}, {"date": "1998-01-28", "close": 5.2, "volume": 9485.0}, {"date": "1998-01-29", "close": 5.2, "volume": 4750.0}, {"date": "1998-01-30", "close": 5.4, "volume": 1300.0}, {"date": "1998-02-02", "close": 5.4, "volume": null}, {"date": "1998-02-03", "close": 5.4, "volume": 33796.0}, {"date": "1998-02-04", "close": 5.45, "volume": 4200.0}, {"date": "1998-02-05", "close": 5.45, "volume": 21238.0}, {"date": "1998-02-06", "close": 5.46, "volume": 4877.0}, {"date": "1998-02-09", "close": 5.47, "volume": 23827.0}, {"date": "1998-02-10", "close": 5.45, "volume": 10930.0}, {"date": "1998-02-11", "close": 5.5, "volume": 289443.0}, {"date": "1998-02-12", "close": 5.6, "volume": 28800.0}, {"date": "1998-02-13", "close": 5.8, "volume": 17500.0}, {"date": "1998-02-16", "close": 5.78, "volume": 26110.0}, {"date": "1998-02-17", "close": 5.75, "volume": 106000.0}, {"date": "1998-02-18", "close": 5.75, "volume": 21897.0}, {"date": "1998-02-19", "close": 5.7, "volume": 10850.0}, {"date": "1998-02-20", "close": 5.78, "volume": 3860.0}, {"date": "1998-02-23", "close": 5.75, "volume": 15200.0}, {"date": "1998-02-24", "close": 5.75, "volume": 29200.0}, {"date": "1998-02-25", "close": 5.8, "volume": 15605.0}, {"date": "1998-02-26", "close": 5.78, "volume": 102570.0}, {"date": "1998-02-27", "close": 5.78, "volume": 16302.0}, {"date": "1998-03-02", "close": 5.75, "volume": 26070.0}, {"date": "1998-03-03", "close": 5.7, "volume": 14149.0}, {"date": "1998-03-04", "close": 5.7, "volume": 7400.0}, {"date": "1998-03-05", "close": 5.55, "volume": 19232.0}, {"date": "1998-03-06", "close": 5.5, "volume": 8370.0}, {"date": "1998-03-09", "close": 5.5, "volume": null}, {"date": "1998-03-10", "close": 5.5, "volume": 80100.0}, {"date": "1998-03-11", "close": 5.5, "volume": 237390.0}, {"date": "1998-03-12", "close": 5.5, "volume": 910.0}, {"date": "1998-03-13", "close": 5.5, "volume": null}, {"date": "1998-03-16", "close": 5.5, "volume": 5000.0}, {"date": "1998-03-17", "close": 5.8, "volume": 2000.0}, {"date": "1998-03-18", "close": 5.85, "volume": 15888.0}, {"date": "1998-03-19", "close": 5.95, "volume": 68274.0}, {"date": "1998-03-20", "close": 5.9, "volume": 5026.0}, {"date": "1998-03-23", "close": 5.9, "volume": 266025.0}, {"date": "1998-03-24", "close": 5.9, "volume": 74906.0}, {"date": "1998-03-25", "close": 5.85, "volume": 979132.0}, {"date": "1998-03-26", "close": 5.85, "volume": 32216.0}, {"date": "1998-03-27", "close": 5.92, "volume": 3800.0}, {"date": "1998-03-30", "close": 5.92, "volume": 16024.0}, {"date": "1998-03-31", "close": 5.92, "volume": 25900.0}, {"date": "1998-04-01", "close": 5.92, "volume": 25500.0}, {"date": "1998-04-02", "close": 5.92, "volume": 435887.0}, {"date": "1998-04-03", "close": 5.92, "volume": 29853.0}, {"date": "1998-04-06", "close": 5.95, "volume": 71009.0}, {"date": "1998-04-07", "close": 5.95, "volume": 36900.0}, {"date": "1998-04-08", "close": 5.95, "volume": 24900.0}, {"date": "1998-04-09", "close": 6.0, "volume": 2000.0}, {"date": "1998-04-10", "close": 6.0, "volume": null}, {"date": "1998-04-13", "close": 6.0, "volume": null}, {"date": "1998-04-14", "close": 6.05, "volume": 104900.0}, {"date": "1998-04-15", "close": 6.25, "volume": 5800.0}, {"date": "1998-04-16", "close": 6.36, "volume": 21000.0}, {"date": "1998-04-17", "close": 6.6, "volume": 118843.0}, {"date": "1998-04-20", "close": 6.75, "volume": 93120.0}, {"date": "1998-04-21", "close": 6.8, "volume": 193010.0}, {"date": "1998-04-22", "close": 6.8, "volume": 104650.0}, {"date": "1998-04-23", "close": 6.8, "volume": 75563.0}, {"date": "1998-04-24", "close": 6.9, "volume": 2350.0}, {"date": "1998-04-27", "close": 6.9, "volume": 4600.0}, {"date": "1998-04-28", "close": 6.75, "volume": 16400.0}, {"date": "1998-04-29", "close": 6.8, "volume": 40000.0}, {"date": "1998-04-30", "close": 6.75, "volume": 6700.0}, {"date": "1998-05-01", "close": 6.5, "volume": 2000.0}, {"date": "1998-05-04", "close": 6.55, "volume": 5600.0}, {"date": "1998-05-05", "close": 6.6, "volume": 9200.0}, {"date": "1998-05-06", "close": 6.45, "volume": 417.0}, {"date": "1998-05-07", "close": 6.25, "volume": 20000.0}, {"date": "1998-05-08", "close": 6.25, "volume": 12287.0}, {"date": "1998-05-11", "close": 6.43, "volume": 1000.0}, {"date": "1998-05-12", "close": 6.75, "volume": 38724.0}, {"date": "1998-05-13", "close": 6.85, "volume": 86472.0}, {"date": "1998-05-14", "close": 6.8, "volume": 69190.0}, {"date": "1998-05-15", "close": 6.84, "volume": 136200.0}, {"date": "1998-05-18", "close": 6.8, "volume": 50000.0}, {"date": "1998-05-19", "close": 6.75, "volume": 6280.0}, {"date": "1998-05-20", "close": 6.75, "volume": 10917.0}, {"date": "1998-05-21", "close": 6.7, "volume": 32055.0}, {"date": "1998-05-22", "close": 6.69, "volume": 23000.0}, {"date": "1998-05-25", "close": 6.69, "volume": 17982.0}, {"date": "1998-05-26", "close": 6.69, "volume": 500.0}, {"date": "1998-05-27", "close": 6.69, "volume": 15911.0}, {"date": "1998-05-28", "close": 6.69, "volume": 142.0}, {"date": "1998-05-29", "close": 6.65, "volume": 10683.0}, {"date": "1998-06-01", "close": 6.5, "volume": 5150.0}, {"date": "1998-06-02", "close": 6.5, "volume": 78477.0}, {"date": "1998-06-03", "close": 6.5, "volume": 20000.0}, {"date": "1998-06-04", "close": 6.25, "volume": 5550.0}, {"date": "1998-06-05", "close": 6.26, "volume": 10257.0}, {"date": "1998-06-08", "close": 6.26, "volume": null}, {"date": "1998-06-09", "close": 6.15, "volume": 9800.0}, {"date": "1998-06-10", "close": 6.15, "volume": 75402.0}, {"date": "1998-06-11", "close": 6.12, "volume": 17274.0}, {"date": "1998-06-12", "close": 6.12, "volume": 60200.0}, {"date": "1998-06-15", "close": 6.3, "volume": 45000.0}, {"date": "1998-06-16", "close": 6.5, "volume": 8881.0}, {"date": "1998-06-17", "close": 6.4, "volume": 12000.0}, {"date": "1998-06-18", "close": 6.47, "volume": 136634.0}, {"date": "1998-06-19", "close": 6.33, "volume": 3299.0}, {"date": "1998-06-22", "close": 6.3, "volume": 1901.0}, {"date": "1998-06-23", "close": 6.15, "volume": 100166.0}, {"date": "1998-06-24", "close": 6.3, "volume": 16871.0}, {"date": "1998-06-25", "close": 6.2, "volume": 92990.0}, {"date": "1998-06-26", "close": 6.3, "volume": 8145.0}, {"date": "1998-06-29", "close": 6.37, "volume": 635273.0}, {"date": "1998-06-30", "close": 6.27, "volume": 145336.0}, {"date": "1998-07-01", "close": 6.24, "volume": 83502.0}, {"date": "1998-07-02", "close": 6.26, "volume": 102598.0}, {"date": "1998-07-03", "close": 6.45, "volume": 177714.0}, {"date": "1998-07-06", "close": 6.56, "volume": 13822.0}, {"date": "1998-07-07", "close": 6.87, "volume": 40416.0}, {"date": "1998-07-08", "close": 6.89, "volume": 295378.0}, {"date": "1998-07-09", "close": 6.87, "volume": 82707.0}, {"date": "1998-07-10", "close": 6.66, "volume": 5129.0}, {"date": "1998-07-13", "close": 6.6, "volume": 6301.0}, {"date": "1998-07-14", "close": 6.6, "volume": 79968.0}, {"date": "1998-07-15", "close": 6.7, "volume": 33278.0}, {"date": "1998-07-16", "close": 6.65, "volume": 71394.0}, {"date": "1998-07-17", "close": 6.65, "volume": 17809.0}, {"date": "1998-07-20", "close": 6.6, "volume": 14278.0}, {"date": "1998-07-21", "close": 6.65, "volume": 9968.0}, {"date": "1998-07-22", "close": 6.6, "volume": 45328.0}, {"date": "1998-07-23", "close": 6.65, "volume": 12802.0}, {"date": "1998-07-24", "close": 6.55, "volume": 22441.0}, {"date": "1998-07-27", "close": 6.55, "volume": 5250.0}, {"date": "1998-07-28", "close": 6.65, "volume": 9239.0}, {"date": "1998-07-29", "close": 6.65, "volume": 11592.0}, {"date": "1998-07-30", "close": 6.65, "volume": 209450.0}, {"date": "1998-07-31", "close": 6.7, "volume": 64572.0}, {"date": "1998-08-03", "close": 6.55, "volume": 5610.0}, {"date": "1998-08-04", "close": 6.7, "volume": 78692.0}, {"date": "1998-08-05", "close": 6.72, "volume": 12847.0}, {"date": "1998-08-06", "close": 6.9, "volume": 88445.0}, {"date": "1998-08-07", "close": 7.02, "volume": 17272.0}, {"date": "1998-08-10", "close": 7.02, "volume": 217604.0}, {"date": "1998-08-11", "close": 6.8, "volume": 20228.0}, {"date": "1998-08-12", "close": 6.8, "volume": 42000.0}, {"date": "1998-08-13", "close": 6.8, "volume": 19910.0}, {"date": "1998-08-14", "close": 6.9, "volume": 119846.0}, {"date": "1998-08-17", "close": 6.82, "volume": 127278.0}, {"date": "1998-08-18", "close": 6.9, "volume": 49115.0}, {"date": "1998-08-19", "close": 7.05, "volume": 37898.0}, {"date": "1998-08-20", "close": 7.05, "volume": 97581.0}, {"date": "1998-08-21", "close": 7.05, "volume": 107000.0}, {"date": "1998-08-24", "close": 6.97, "volume": 53000.0}, {"date": "1998-08-25", "close": 7.1, "volume": 117528.0}, {"date": "1998-08-26", "close": 7.1, "volume": 100600.0}, {"date": "1998-08-27", "close": 6.94, "volume": 209665.0}, {"date": "1998-08-28", "close": 6.73, "volume": 56589.0}, {"date": "1998-08-31", "close": 6.68, "volume": 67126.0}, {"date": "1998-09-01", "close": 6.72, "volume": 55153.0}, {"date": "1998-09-02", "close": 7.0, "volume": 164150.0}, {"date": "1998-09-03", "close": 7.1, "volume": 38950.0}, {"date": "1998-09-04", "close": 7.23, "volume": 10829.0}, {"date": "1998-09-07", "close": 7.35, "volume": 214600.0}, {"date": "1998-09-08", "close": 7.31, "volume": 245676.0}, {"date": "1998-09-09", "close": 7.25, "volume": 64879.0}, {"date": "1998-09-10", "close": 7.2, "volume": 11262.0}, {"date": "1998-09-11", "close": 7.0, "volume": 426960.0}, {"date": "1998-09-14", "close": 7.0, "volume": 11900.0}, {"date": "1998-09-15", "close": 7.05, "volume": 105081.0}, {"date": "1998-09-16", "close": 7.1, "volume": 352450.0}, {"date": "1998-09-17", "close": 7.2, "volume": 48814.0}, {"date": "1998-09-18", "close": 7.25, "volume": 10382.0}, {"date": "1998-09-21", "close": 7.2, "volume": 62027.0}, {"date": "1998-09-22", "close": 7.25, "volume": 131500.0}, {"date": "1998-09-23", "close": 7.41, "volume": 28979.0}, {"date": "1998-09-24", "close": 7.6, "volume": 33897.0}, {"date": "1998-09-25", "close": 7.3, "volume": 72748.0}, {"date": "1998-09-28", "close": 7.25, "volume": 34905.0}, {"date": "1998-09-29", "close": 7.3, "volume": 29267.0}, {"date": "1998-09-30", "close": 7.3, "volume": 33075.0}, {"date": "1998-10-01", "close": 7.2, "volume": 32375.0}, {"date": "1998-10-02", "close": 7.402, "volume": 86845.0}, {"date": "1998-10-05", "close": 7.4, "volume": 3000.0}, {"date": "1998-10-06", "close": 7.39, "volume": 25950.0}, {"date": "1998-10-07", "close": 7.5, "volume": 16396.0}, {"date": "1998-10-08", "close": 7.41, "volume": 14878.0}, {"date": "1998-10-09", "close": 7.4, "volume": 50400.0}, {"date": "1998-10-12", "close": 7.49, "volume": 71734.0}, {"date": "1998-10-13", "close": 7.5, "volume": 51975.0}, {"date": "1998-10-14", "close": 7.5, "volume": 95139.0}, {"date": "1998-10-15", "close": 7.72, "volume": 58701.0}, {"date": "1998-10-16", "close": 7.85, "volume": 59950.0}, {"date": "1998-10-19", "close": 8.05, "volume": 35800.0}, {"date": "1998-10-20", "close": 8.2, "volume": 92671.0}, {"date": "1998-10-21", "close": 8.0, "volume": 26141.0}, {"date": "1998-10-22", "close": 7.95, "volume": 21750.0}, {"date": "1998-10-23", "close": 7.95, "volume": 107880.0}, {"date": "1998-10-26", "close": 8.0, "volume": 20279.0}, {"date": "1998-10-27", "close": 8.0, "volume": 11038.0}, {"date": "1998-10-28", "close": 7.9, "volume": 10435.0}, {"date": "1998-10-29", "close": 7.8, "volume": 21400.0}, {"date": "1998-10-30", "close": 8.106, "volume": 170597.0}, {"date": "1998-11-02", "close": 8.15, "volume": 19206.0}, {"date": "1998-11-03", "close": 8.05, "volume": 533954.0}, {"date": "1998-11-04", "close": 8.15, "volume": 3200.0}, {"date": "1998-11-05", "close": 8.16, "volume": 12998.0}, {"date": "1998-11-06", "close": 8.2, "volume": 260680.0}, {"date": "1998-11-09", "close": 8.1, "volume": 36320.0}, {"date": "1998-11-10", "close": 8.08, "volume": 54710.0}, {"date": "1998-11-11", "close": 8.15, "volume": 469862.0}, {"date": "1998-11-12", "close": 8.15, "volume": 545945.0}, {"date": "1998-11-13", "close": 8.08, "volume": 134876.0}, {"date": "1998-11-16", "close": 8.15, "volume": 10151.0}, {"date": "1998-11-17", "close": 8.13, "volume": 33872.0}, {"date": "1998-11-18", "close": 8.18, "volume": 26336.0}, {"date": "1998-11-19", "close": 8.4, "volume": 18741.0}, {"date": "1998-11-20", "close": 8.75, "volume": 5450.0}, {"date": "1998-11-23", "close": 9.1, "volume": 23007.0}, {"date": "1998-11-24", "close": 9.3, "volume": 22959.0}, {"date": "1998-11-25", "close": 9.24, "volume": 19098.0}, {"date": "1998-11-26", "close": 9.24, "volume": 18564.0}, {"date": "1998-11-27", "close": 9.0, "volume": 11769.0}, {"date": "1998-11-30", "close": 9.0, "volume": 7055.0}, {"date": "1998-12-01", "close": 8.85, "volume": 19105.0}, {"date": "1998-12-02", "close": 8.77, "volume": 33701.0}, {"date": "1998-12-03", "close": 8.62, "volume": 55114.0}, {"date": "1998-12-04", "close": 8.54, "volume": 44462.0}, {"date": "1998-12-07", "close": 8.5, "volume": 40364.0}, {"date": "1998-12-08", "close": 8.48, "volume": 26791.0}, {"date": "1998-12-09", "close": 8.35, "volume": 95046.0}, {"date": "1998-12-10", "close": 8.33, "volume": 129221.0}, {"date": "1998-12-11", "close": 8.4, "volume": 2283.0}, {"date": "1998-12-14", "close": 8.67, "volume": 11655.0}, {"date": "1998-12-15", "close": 8.73, "volume": 2327.0}, {"date": "1998-12-16", "close": 9.0, "volume": 35931.0}, {"date": "1998-12-17", "close": 9.2, "volume": 6785.0}, {"date": "1998-12-18", "close": 9.08, "volume": 56497.0}, {"date": "1998-12-21", "close": 9.0, "volume": 23504.0}, {"date": "1998-12-22", "close": 9.002, "volume": 18230.0}, {"date": "1998-12-23", "close": 8.9, "volume": 16539.0}, {"date": "1998-12-24", "close": 8.6, "volume": 6116.0}, {"date": "1998-12-25", "close": 8.6, "volume": null}, {"date": "1998-12-28", "close": 8.6, "volume": null}, {"date": "1998-12-29", "close": 8.8, "volume": 14389.0}, {"date": "1998-12-30", "close": 8.9, "volume": 116336.0}, {"date": "1998-12-31", "close": 9.2, "volume": 2766.0}, {"date": "1999-01-01", "close": 9.2, "volume": null}, {"date": "1999-01-04", "close": 9.1, "volume": 16561.0}, {"date": "1999-01-05", "close": 8.85, "volume": 49074.0}, {"date": "1999-01-06", "close": 8.9, "volume": 8142.0}, {"date": "1999-01-07", "close": 8.91, "volume": 51214.0}, {"date": "1999-01-08", "close": 8.8, "volume": 40844.0}, {"date": "1999-01-11", "close": 8.81, "volume": 14598.0}, {"date": "1999-01-12", "close": 8.9, "volume": 23543.0}, {"date": "1999-01-13", "close": 8.9, "volume": 16122.0}, {"date": "1999-01-14", "close": 8.8, "volume": 7691.0}, {"date": "1999-01-15", "close": 8.7, "volume": 7424.0}, {"date": "1999-01-18", "close": 8.69, "volume": 12400.0}, {"date": "1999-01-19", "close": 8.7, "volume": 75544.0}, {"date": "1999-01-20", "close": 8.94, "volume": 11554.0}, {"date": "1999-01-21", "close": 8.8, "volume": 4687.0}, {"date": "1999-01-22", "close": 8.8, "volume": 8540.0}, {"date": "1999-01-25", "close": 8.5, "volume": 37447.0}, {"date": "1999-01-26", "close": 8.5, "volume": null}, {"date": "1999-01-27", "close": 8.74, "volume": 28564.0}, {"date": "1999-01-28", "close": 9.1, "volume": 57305.0}, {"date": "1999-01-29", "close": 9.0, "volume": 61972.0}, {"date": "1999-02-01", "close": 8.6, "volume": 23015.0}, {"date": "1999-02-02", "close": 8.85, "volume": 28187.0}, {"date": "1999-02-03", "close": 9.0, "volume": 84926.0}, {"date": "1999-02-04", "close": 9.6, "volume": 50064.0}, {"date": "1999-02-05", "close": 9.75, "volume": 60080.0}, {"date": "1999-02-08", "close": 9.7, "volume": 22648.0}, {"date": "1999-02-09", "close": 9.65, "volume": 41683.0}, {"date": "1999-02-10", "close": 9.75, "volume": 11904.0}, {"date": "1999-02-11", "close": 10.0, "volume": 13045.0}, {"date": "1999-02-12", "close": 10.1, "volume": 49403.0}, {"date": "1999-02-15", "close": 10.0, "volume": 30377.0}, {"date": "1999-02-16", "close": 9.96, "volume": 24228.0}, {"date": "1999-02-17", "close": 10.0, "volume": 60396.0}, {"date": "1999-02-18", "close": 10.15, "volume": 21198.0}, {"date": "1999-02-19", "close": 10.03, "volume": 238169.0}, {"date": "1999-02-22", "close": 10.08, "volume": 11871.0}, {"date": "1999-02-23", "close": 10.3, "volume": 77697.0}, {"date": "1999-02-24", "close": 10.1, "volume": 8920.0}, {"date": "1999-02-25", "close": 10.1, "volume": 41717.0}, {"date": "1999-02-26", "close": 10.1, "volume": 61098.0}, {"date": "1999-03-01", "close": 10.4, "volume": 105296.0}, {"date": "1999-03-02", "close": 10.25, "volume": 43271.0}, {"date": "1999-03-03", "close": 10.02, "volume": 5806.0}, {"date": "1999-03-04", "close": 9.8, "volume": 13875.0}, {"date": "1999-03-05", "close": 10.0, "volume": 50695.0}, {"date": "1999-03-08", "close": 10.0, "volume": 38114.0}, {"date": "1999-03-09", "close": 9.98, "volume": 26399.0}, {"date": "1999-03-10", "close": 9.95, "volume": 5908.0}, {"date": "1999-03-11", "close": 9.95, "volume": 99718.0}, {"date": "1999-03-12", "close": 10.0, "volume": 98829.0}, {"date": "1999-03-15", "close": 10.0, "volume": 51699.0}, {"date": "1999-03-16", "close": 10.0, "volume": 73907.0}, {"date": "1999-03-17", "close": 10.05, "volume": 31890.0}, {"date": "1999-03-18", "close": 10.05, "volume": 83557.0}, {"date": "1999-03-19", "close": 10.2, "volume": 44500.0}, {"date": "1999-03-22", "close": 10.6, "volume": 40637.0}, {"date": "1999-03-23", "close": 11.849, "volume": 35113.0}, {"date": "1999-03-24", "close": 11.0, "volume": 107810.0}, {"date": "1999-03-25", "close": 11.0, "volume": 80824.0}, {"date": "1999-03-26", "close": 11.0, "volume": 93399.0}, {"date": "1999-03-29", "close": 11.01, "volume": 65846.0}, {"date": "1999-03-30", "close": 11.1, "volume": 71273.0}, {"date": "1999-03-31", "close": 11.15, "volume": 3376383.0}, {"date": "1999-04-01", "close": 11.3, "volume": 63118.0}, {"date": "1999-04-02", "close": 11.3, "volume": null}, {"date": "1999-04-05", "close": 11.3, "volume": null}, {"date": "1999-04-06", "close": 11.35, "volume": 11702.0}, {"date": "1999-04-07", "close": 11.35, "volume": 259804.0}, {"date": "1999-04-08", "close": 11.35, "volume": 105883.0}, {"date": "1999-04-09", "close": 11.2, "volume": 11736.0}, {"date": "1999-04-12", "close": 11.1, "volume": 66733.0}, {"date": "1999-04-13", "close": 11.05, "volume": 25224.0}, {"date": "1999-04-14", "close": 11.01, "volume": 48914.0}, {"date": "1999-04-15", "close": 10.8, "volume": 38372.0}, {"date": "1999-04-16", "close": 10.6, "volume": 70754.0}, {"date": "1999-04-19", "close": 10.8, "volume": 22835.0}, {"date": "1999-04-20", "close": 11.0, "volume": 60862.0}, {"date": "1999-04-21", "close": 11.5, "volume": 326894.0}, {"date": "1999-04-22", "close": 11.66, "volume": 197583.0}, {"date": "1999-04-23", "close": 11.95, "volume": 38451.0}, {"date": "1999-04-26", "close": 11.95, "volume": 143048.0}, {"date": "1999-04-27", "close": 11.8, "volume": 35997.0}, {"date": "1999-04-28", "close": 11.7, "volume": 17959.0}, {"date": "1999-04-29", "close": 11.65, "volume": 72850.0}, {"date": "1999-04-30", "close": 11.65, "volume": 117075.0}, {"date": "1999-05-03", "close": 11.6, "volume": 147374.0}, {"date": "1999-05-04", "close": 11.6, "volume": 196106.0}, {"date": "1999-05-05", "close": 11.55, "volume": 105084.0}, {"date": "1999-05-06", "close": 11.55, "volume": 75754.0}, {"date": "1999-05-07", "close": 11.7, "volume": 26097.0}, {"date": "1999-05-10", "close": 11.6, "volume": 14676.0}, {"date": "1999-05-11", "close": 11.45, "volume": 123921.0}, {"date": "1999-05-12", "close": 11.4, "volume": 89031.0}, {"date": "1999-05-13", "close": 11.004, "volume": 994836.0}, {"date": "1999-05-14", "close": 10.9, "volume": 39723.0}, {"date": "1999-05-17", "close": 10.9, "volume": 49585.0}, {"date": "1999-05-18", "close": 11.05, "volume": 23192.0}, {"date": "1999-05-19", "close": 11.0, "volume": 106194.0}, {"date": "1999-05-20", "close": 11.09, "volume": 38948.0}, {"date": "1999-05-21", "close": 11.01, "volume": 39467.0}, {"date": "1999-05-24", "close": 11.0, "volume": 155474.0}, {"date": "1999-05-25", "close": 11.25, "volume": 35866.0}, {"date": "1999-05-26", "close": 11.11, "volume": 12112.0}, {"date": "1999-05-27", "close": 11.0, "volume": 20131.0}, {"date": "1999-05-28", "close": 11.55, "volume": 14062.0}, {"date": "1999-05-31", "close": 11.7, "volume": 48360.0}, {"date": "1999-06-01", "close": 11.5, "volume": 35260.0}, {"date": "1999-06-02", "close": 11.5, "volume": 32996.0}, {"date": "1999-06-03", "close": 11.7, "volume": 48760.0}, {"date": "1999-06-04", "close": 12.01, "volume": 29818.0}, {"date": "1999-06-07", "close": 12.4, "volume": 17719.0}, {"date": "1999-06-08", "close": 12.4, "volume": 66753.0}, {"date": "1999-06-09", "close": 12.4, "volume": 17056.0}, {"date": "1999-06-10", "close": 12.35, "volume": 137006.0}, {"date": "1999-06-11", "close": 12.2, "volume": 1265307.0}, {"date": "1999-06-14", "close": 12.2, "volume": null}, {"date": "1999-06-15", "close": 12.07, "volume": 12385.0}, {"date": "1999-06-16", "close": 12.18, "volume": 35130.0}, {"date": "1999-06-17", "close": 12.19, "volume": 65177.0}, {"date": "1999-06-18", "close": 12.0, "volume": 30764.0}, {"date": "1999-06-21", "close": 11.8, "volume": 52410.0}, {"date": "1999-06-22", "close": 12.078, "volume": 33745.0}, {"date": "1999-06-23", "close": 12.14, "volume": 1327399.0}, {"date": "1999-06-24", "close": 12.15, "volume": 67062.0}, {"date": "1999-06-25", "close": 12.2, "volume": 28226.0}, {"date": "1999-06-28", "close": 12.13, "volume": 43450.0}, {"date": "1999-06-29", "close": 12.051, "volume": 45902.0}, {"date": "1999-06-30", "close": 11.996, "volume": 38918.0}, {"date": "1999-07-01", "close": 12.1, "volume": 29831.0}, {"date": "1999-07-02", "close": 12.09, "volume": 23011.0}, {"date": "1999-07-05", "close": 12.25, "volume": 141736.0}, {"date": "1999-07-06", "close": 12.2, "volume": 68278.0}, {"date": "1999-07-07", "close": 12.2, "volume": 61521.0}, {"date": "1999-07-08", "close": 12.2, "volume": 18793.0}, {"date": "1999-07-09", "close": 12.15, "volume": 5804.0}, {"date": "1999-07-12", "close": 12.202, "volume": 13186.0}, {"date": "1999-07-13", "close": 12.2, "volume": 24640.0}, {"date": "1999-07-14", "close": 12.1, "volume": 22680.0}, {"date": "1999-07-15", "close": 12.418, "volume": 22941.0}, {"date": "1999-07-16", "close": 12.5, "volume": 33973.0}, {"date": "1999-07-19", "close": 13.2, "volume": 18962.0}, {"date": "1999-07-20", "close": 13.7, "volume": 53113.0}, {"date": "1999-07-21", "close": 13.55, "volume": 49765.0}, {"date": "1999-07-22", "close": 13.418, "volume": 44821.0}, {"date": "1999-07-23", "close": 13.247, "volume": 42623.0}, {"date": "1999-07-26", "close": 13.5, "volume": 8625.0}, {"date": "1999-07-27", "close": 13.535, "volume": 4978.0}, {"date": "1999-07-28", "close": 13.5, "volume": 6915.0}, {"date": "1999-07-29", "close": 13.4, "volume": 17589.0}, {"date": "1999-07-30", "close": 13.1, "volume": 15695.0}, {"date": "1999-08-02", "close": 12.8, "volume": 16329.0}, {"date": "1999-08-03", "close": 12.9, "volume": 9664.0}, {"date": "1999-08-04", "close": 13.6, "volume": 32572.0}, {"date": "1999-08-05", "close": 14.185, "volume": 37102.0}, {"date": "1999-08-06", "close": 13.95, "volume": 75126.0}, {"date": "1999-08-09", "close": 13.7, "volume": 22324.0}, {"date": "1999-08-10", "close": 13.7, "volume": 23857.0}, {"date": "1999-08-11", "close": 13.7, "volume": 190283.0}, {"date": "1999-08-12", "close": 13.51, "volume": 34577.0}, {"date": "1999-08-13", "close": 13.15, "volume": 12726.0}, {"date": "1999-08-16", "close": 13.72, "volume": 19914.0}, {"date": "1999-08-17", "close": 14.186, "volume": 128281.0}, {"date": "1999-08-18", "close": 14.49, "volume": 64074.0}, {"date": "1999-08-19", "close": 14.52, "volume": 110016.0}, {"date": "1999-08-20", "close": 14.6, "volume": 23653.0}, {"date": "1999-08-23", "close": 15.95, "volume": 41754.0}, {"date": "1999-08-24", "close": 15.755, "volume": 53833.0}, {"date": "1999-08-25", "close": 15.855, "volume": 49706.0}, {"date": "1999-08-26", "close": 15.9, "volume": 104991.0}, {"date": "1999-08-27", "close": 15.99, "volume": 35316.0}, {"date": "1999-08-30", "close": 16.15, "volume": 60642.0}, {"date": "1999-08-31", "close": 16.24, "volume": 51569.0}, {"date": "1999-09-01", "close": 17.1, "volume": 31607.0}, {"date": "1999-09-02", "close": 16.9, "volume": 58675.0}, {"date": "1999-09-03", "close": 16.35, "volume": 48794.0}, {"date": "1999-09-06", "close": 16.3, "volume": 11256.0}, {"date": "1999-09-07", "close": 16.1, "volume": 345191.0}, {"date": "1999-09-08", "close": 16.3, "volume": 315766.0}, {"date": "1999-09-09", "close": 16.6, "volume": 125646.0}, {"date": "1999-09-10", "close": 16.5, "volume": 155072.0}, {"date": "1999-09-13", "close": 16.235, "volume": 64224.0}, {"date": "1999-09-14", "close": 16.1, "volume": 87759.0}, {"date": "1999-09-15", "close": 16.2, "volume": 118673.0}, {"date": "1999-09-16", "close": 15.95, "volume": 39886.0}, {"date": "1999-09-17", "close": 15.92, "volume": 24276.0}, {"date": "1999-09-20", "close": 16.2, "volume": 68261.0}, {"date": "1999-09-21", "close": 16.2, "volume": 25300.0}, {"date": "1999-09-22", "close": 16.25, "volume": 34623.0}, {"date": "1999-09-23", "close": 16.25, "volume": 37322.0}, {"date": "1999-09-24", "close": 16.15, "volume": 12886.0}, {"date": "1999-09-27", "close": 16.2, "volume": 18420.0}, {"date": "1999-09-28", "close": 16.2, "volume": 35119.0}, {"date": "1999-09-29", "close": 16.3, "volume": 115795.0}, {"date": "1999-09-30", "close": 16.25, "volume": 95911.0}, {"date": "1999-10-01", "close": 16.25, "volume": 68763.0}, {"date": "1999-10-04", "close": 16.24, "volume": 19584.0}, {"date": "1999-10-05", "close": 16.25, "volume": 230402.0}, {"date": "1999-10-06", "close": 16.12, "volume": 10665.0}, {"date": "1999-10-07", "close": 16.15, "volume": 40440.0}, {"date": "1999-10-08", "close": 16.2, "volume": 132346.0}, {"date": "1999-10-11", "close": 16.45, "volume": 100965.0}, {"date": "1999-10-12", "close": 16.95, "volume": 43149.0}, {"date": "1999-10-13", "close": 16.6, "volume": 36259.0}, {"date": "1999-10-14", "close": 16.9, "volume": 125001.0}, {"date": "1999-10-15", "close": 16.48, "volume": 43201.0}, {"date": "1999-10-18", "close": 16.225, "volume": 221116.0}, {"date": "1999-10-19", "close": 16.3, "volume": 15184.0}, {"date": "1999-10-20", "close": 16.5, "volume": 19771.0}, {"date": "1999-10-21", "close": 17.0, "volume": 130431.0}, {"date": "1999-10-22", "close": 17.0, "volume": 21610.0}, {"date": "1999-10-25", "close": 16.8, "volume": 37613.0}, {"date": "1999-10-26", "close": 16.96, "volume": 87964.0}, {"date": "1999-10-27", "close": 16.9, "volume": 64324.0}, {"date": "1999-10-28", "close": 17.1, "volume": 36148.0}, {"date": "1999-10-29", "close": 17.1, "volume": 104979.0}, {"date": "1999-11-01", "close": 17.2, "volume": 88076.0}, {"date": "1999-11-02", "close": 17.19, "volume": 66058.0}, {"date": "1999-11-03", "close": 17.2, "volume": 174798.0}, {"date": "1999-11-04", "close": 17.1, "volume": 37301.0}, {"date": "1999-11-05", "close": 17.2, "volume": 78944.0}, {"date": "1999-11-08", "close": 17.18, "volume": 28957.0}, {"date": "1999-11-09", "close": 17.35, "volume": 28892.0}, {"date": "1999-11-10", "close": 17.4, "volume": 86907.0}, {"date": "1999-11-11", "close": 17.3, "volume": 47679.0}, {"date": "1999-11-12", "close": 17.0, "volume": 118323.0}, {"date": "1999-11-15", "close": 17.0, "volume": 46212.0}, {"date": "1999-11-16", "close": 17.0, "volume": 19713.0}, {"date": "1999-11-17", "close": 17.0, "volume": 36451.0}, {"date": "1999-11-18", "close": 17.09, "volume": 68736.0}, {"date": "1999-11-19", "close": 17.09, "volume": 164330.0}, {"date": "1999-11-22", "close": 16.94, "volume": 27881.0}, {"date": "1999-11-23", "close": 16.81, "volume": 33177.0}, {"date": "1999-11-24", "close": 16.599, "volume": 126051.0}, {"date": "1999-11-25", "close": 16.55, "volume": 87450.0}, {"date": "1999-11-26", "close": 16.4, "volume": 122479.0}, {"date": "1999-11-29", "close": 16.7, "volume": 46641.0}, {"date": "1999-11-30", "close": 17.0, "volume": 45085.0}, {"date": "1999-12-01", "close": 16.8, "volume": 12658.0}, {"date": "1999-12-02", "close": 16.9, "volume": 24276.0}, {"date": "1999-12-03", "close": 17.4, "volume": 316542.0}, {"date": "1999-12-06", "close": 17.509, "volume": 51106.0}, {"date": "1999-12-07", "close": 16.8, "volume": 40004.0}, {"date": "1999-12-08", "close": 17.2, "volume": 24093.0}, {"date": "1999-12-09", "close": 17.0, "volume": 47176.0}, {"date": "1999-12-10", "close": 16.9, "volume": 39751.0}, {"date": "1999-12-13", "close": 16.96, "volume": 91699.0}, {"date": "1999-12-14", "close": 16.95, "volume": 71629.0}, {"date": "1999-12-15", "close": 16.95, "volume": 109636.0}, {"date": "1999-12-16", "close": 17.0, "volume": 22574.0}, {"date": "1999-12-17", "close": 16.7, "volume": 18510.0}, {"date": "1999-12-20", "close": 17.0, "volume": 17254.0}, {"date": "1999-12-21", "close": 16.97, "volume": 12847.0}, {"date": "1999-12-22", "close": 16.95, "volume": 31648.0}, {"date": "1999-12-23", "close": 17.0, "volume": 16325.0}, {"date": "1999-12-24", "close": 19.191, "volume": 133435.0}, {"date": "1999-12-27", "close": 19.191, "volume": null}, {"date": "1999-12-28", "close": 19.191, "volume": null}, {"date": "1999-12-29", "close": 20.4, "volume": 50762.0}, {"date": "1999-12-30", "close": 20.25, "volume": 66710.0}, {"date": "1999-12-31", "close": 20.25, "volume": null}, {"date": "2000-01-03", "close": 20.25, "volume": null}, {"date": "2000-01-04", "close": 19.45, "volume": 69976.0}, {"date": "2000-01-05", "close": 18.96, "volume": 108475.0}, {"date": "2000-01-06", "close": 19.4, "volume": 68627.0}, {"date": "2000-01-07", "close": 18.8, "volume": 25622.0}, {"date": "2000-01-10", "close": 19.45, "volume": 61372.0}, {"date": "2000-01-11", "close": 19.7, "volume": 30652.0}, {"date": "2000-01-12", "close": 19.6, "volume": 52143.0}, {"date": "2000-01-13", "close": 19.05, "volume": 20398.0}, {"date": "2000-01-14", "close": 19.45, "volume": 55304.0}, {"date": "2000-01-17", "close": 19.4, "volume": 36287.0}, {"date": "2000-01-18", "close": 19.41, "volume": 83334.0}, {"date": "2000-01-19", "close": 19.4, "volume": 42063.0}, {"date": "2000-01-20", "close": 19.7, "volume": 97337.0}, {"date": "2000-01-21", "close": 19.7, "volume": 30613.0}, {"date": "2000-01-24", "close": 19.75, "volume": 188506.0}, {"date": "2000-01-25", "close": 19.75, "volume": 62479.0}, {"date": "2000-01-26", "close": 19.75, "volume": null}, {"date": "2000-01-27", "close": 20.3, "volume": 62456.0}, {"date": "2000-01-28", "close": 20.85, "volume": 136070.0}, {"date": "2000-01-31", "close": 20.54, "volume": 83531.0}, {"date": "2000-02-01", "close": 20.2, "volume": 65660.0}, {"date": "2000-02-02", "close": 20.5, "volume": 150830.0}, {"date": "2000-02-03", "close": 21.5, "volume": 94668.0}, {"date": "2000-02-07", "close": 22.5, "volume": 84098.0}, {"date": "2000-02-08", "close": 22.25, "volume": 97768.0}, {"date": "2000-02-09", "close": 22.3, "volume": 30008.0}, {"date": "2000-02-10", "close": 22.85, "volume": 22671.0}, {"date": "2000-02-11", "close": 23.33, "volume": 178772.0}, {"date": "2000-02-14", "close": 23.3, "volume": 203626.0}, {"date": "2000-02-16", "close": 23.32, "volume": 347709.0}, {"date": "2000-02-17", "close": 23.25, "volume": 62929.0}, {"date": "2000-02-21", "close": 23.0, "volume": 30106.0}, {"date": "2000-02-23", "close": 22.68, "volume": 99757.0}, {"date": "2000-02-24", "close": 21.95, "volume": 183310.0}, {"date": "2000-02-25", "close": 21.75, "volume": 131018.0}, {"date": "2000-02-28", "close": 21.5, "volume": 127125.0}, {"date": "2000-02-29", "close": 21.962, "volume": 142753.0}, {"date": "2000-03-01", "close": 21.85, "volume": 32035.0}, {"date": "2000-03-02", "close": 21.7, "volume": 429716.0}, {"date": "2000-03-03", "close": 20.8, "volume": 197382.0}, {"date": "2000-03-06", "close": 21.17, "volume": 242694.0}, {"date": "2000-03-07", "close": 20.841, "volume": 138871.0}, {"date": "2000-03-08", "close": 20.75, "volume": 139103.0}, {"date": "2000-03-09", "close": 20.95, "volume": 779765.0}, {"date": "2000-03-10", "close": 22.5, "volume": 82783.0}, {"date": "2000-03-13", "close": 21.78, "volume": 34983.0}, {"date": "2000-03-14", "close": 21.15, "volume": 33522.0}, {"date": "2000-03-15", "close": 21.2, "volume": 48948.0}, {"date": "2000-03-16", "close": 21.5, "volume": 121049.0}, {"date": "2000-03-17", "close": 21.65, "volume": 34627.0}, {"date": "2000-03-20", "close": 21.534, "volume": 20431.0}, {"date": "2000-03-21", "close": 21.1, "volume": 27037.0}, {"date": "2000-03-22", "close": 21.0, "volume": 532254.0}, {"date": "2000-03-23", "close": 21.2, "volume": 94181.0}, {"date": "2000-03-24", "close": 21.4, "volume": 396542.0}, {"date": "2000-03-27", "close": 22.0, "volume": 266208.0}, {"date": "2000-03-28", "close": 23.062, "volume": 94709.0}, {"date": "2000-03-29", "close": 23.65, "volume": 132799.0}, {"date": "2000-03-30", "close": 23.241, "volume": 117747.0}, {"date": "2000-03-31", "close": 22.931, "volume": 128728.0}, {"date": "2000-04-03", "close": 23.0, "volume": 71075.0}, {"date": "2000-04-04", "close": 22.99, "volume": 61228.0}, {"date": "2000-04-05", "close": 22.5, "volume": 171706.0}, {"date": "2000-04-06", "close": 22.09, "volume": 138130.0}, {"date": "2000-04-07", "close": 22.0, "volume": 38351.0}, {"date": "2000-04-10", "close": 21.95, "volume": 202321.0}, {"date": "2000-04-11", "close": 22.008, "volume": 14387.0}, {"date": "2000-04-12", "close": 22.0, "volume": 124524.0}, {"date": "2000-04-13", "close": 22.0, "volume": 29559.0}, {"date": "2000-04-14", "close": 22.0, "volume": 44332.0}, {"date": "2000-04-17", "close": 22.049, "volume": 100424.0}, {"date": "2000-04-18", "close": 22.0, "volume": 332879.0}, {"date": "2000-04-19", "close": 22.026, "volume": 66292.0}, {"date": "2000-04-20", "close": 21.7, "volume": 5222.0}, {"date": "2000-04-26", "close": 21.64, "volume": 86307.0}, {"date": "2000-04-27", "close": 21.487, "volume": 70625.0}, {"date": "2000-04-28", "close": 22.25, "volume": 188319.0}, {"date": "2000-05-01", "close": 22.3, "volume": 22597.0}, {"date": "2000-05-02", "close": 22.95, "volume": 37542.0}, {"date": "2000-05-03", "close": 23.68, "volume": 130390.0}, {"date": "2000-05-04", "close": 24.1, "volume": 104855.0}, {"date": "2000-05-05", "close": 24.15, "volume": 65208.0}, {"date": "2000-05-08", "close": 24.2, "volume": 77946.0}, {"date": "2000-05-09", "close": 24.104, "volume": 91947.0}, {"date": "2000-05-10", "close": 24.2, "volume": 111890.0}, {"date": "2000-05-11", "close": 24.0, "volume": 30584.0}, {"date": "2000-05-12", "close": 24.2, "volume": 11173.0}, {"date": "2000-05-15", "close": 24.0, "volume": 18348.0}, {"date": "2000-05-16", "close": 24.309, "volume": 58269.0}, {"date": "2000-05-17", "close": 25.05, "volume": 68870.0}, {"date": "2000-05-18", "close": 27.5, "volume": 817641.0}, {"date": "2000-05-19", "close": 26.55, "volume": 382716.0}, {"date": "2000-05-22", "close": 26.3, "volume": 30871.0}, {"date": "2000-05-23", "close": 25.55, "volume": 42028.0}, {"date": "2000-05-24", "close": 26.5, "volume": 113884.0}, {"date": "2000-05-25", "close": 26.0, "volume": 41310.0}, {"date": "2000-05-26", "close": 25.3, "volume": 164934.0}, {"date": "2000-05-29", "close": 25.656, "volume": 212911.0}, {"date": "2000-05-30", "close": 25.25, "volume": 190435.0}, {"date": "2000-05-31", "close": 25.096, "volume": 1685357.0}, {"date": "2000-06-01", "close": 25.0, "volume": 217021.0}, {"date": "2000-06-02", "close": 24.99, "volume": 119638.0}, {"date": "2000-06-05", "close": 24.43, "volume": 72482.0}, {"date": "2000-06-06", "close": 23.792, "volume": 227422.0}, {"date": "2000-06-07", "close": 23.52, "volume": 141471.0}, {"date": "2000-06-08", "close": 23.3, "volume": 115779.0}, {"date": "2000-06-09", "close": 24.7, "volume": 195201.0}, {"date": "2000-06-13", "close": 24.7, "volume": 70633.0}, {"date": "2000-06-14", "close": 25.0, "volume": 752577.0}, {"date": "2000-06-15", "close": 25.0, "volume": 118264.0}, {"date": "2000-06-16", "close": 24.7, "volume": 70678.0}, {"date": "2000-06-19", "close": 24.8, "volume": 52366.0}, {"date": "2000-06-20", "close": 25.0, "volume": 71635.0}, {"date": "2000-06-21", "close": 26.0, "volume": 86897.0}, {"date": "2000-06-22", "close": 25.66, "volume": 60615.0}, {"date": "2000-06-23", "close": 26.5, "volume": 107853.0}, {"date": "2000-06-26", "close": 26.6, "volume": 24982.0}, {"date": "2000-06-27", "close": 26.983, "volume": 127443.0}, {"date": "2000-06-28", "close": 27.033, "volume": 55116.0}, {"date": "2000-06-29", "close": 27.931, "volume": 104829.0}, {"date": "2000-06-30", "close": 28.758, "volume": 327494.0}, {"date": "2000-07-03", "close": 28.496, "volume": 76367.0}, {"date": "2000-07-04", "close": 27.6, "volume": 91119.0}, {"date": "2000-07-05", "close": 28.2, "volume": 65689.0}, {"date": "2000-07-06", "close": 27.673, "volume": 126049.0}, {"date": "2000-07-07", "close": 27.5, "volume": 99290.0}, {"date": "2000-07-10", "close": 28.1, "volume": 91935.0}, {"date": "2000-07-11", "close": 27.5, "volume": 41542.0}, {"date": "2000-07-12", "close": 27.2, "volume": 80591.0}, {"date": "2000-07-13", "close": 27.5, "volume": 52315.0}, {"date": "2000-07-14", "close": 27.56, "volume": 369586.0}, {"date": "2000-07-17", "close": 27.6, "volume": 40720.0}, {"date": "2000-07-18", "close": 27.6, "volume": 55027.0}, {"date": "2000-07-19", "close": 27.396, "volume": 34601.0}, {"date": "2000-07-20", "close": 28.0, "volume": 50551.0}, {"date": "2000-07-21", "close": 27.892, "volume": 56258.0}, {"date": "2000-07-24", "close": 27.5, "volume": 35029.0}, {"date": "2000-07-25", "close": 27.491, "volume": 26127.0}, {"date": "2000-07-26", "close": 27.05, "volume": 73668.0}, {"date": "2000-07-27", "close": 27.5, "volume": 65343.0}, {"date": "2000-07-28", "close": 27.5, "volume": 81877.0}, {"date": "2000-07-31", "close": 27.083, "volume": 44304.0}, {"date": "2000-08-01", "close": 27.7, "volume": 136196.0}, {"date": "2000-08-02", "close": 27.74, "volume": 77855.0}, {"date": "2000-08-03", "close": 27.8, "volume": 86221.0}, {"date": "2000-08-04", "close": 27.55, "volume": 118690.0}, {"date": "2000-08-07", "close": 27.3, "volume": 173952.0}, {"date": "2000-08-08", "close": 27.0, "volume": 95601.0}, {"date": "2000-08-09", "close": 27.0, "volume": 55519.0}, {"date": "2000-08-10", "close": 26.795, "volume": 64407.0}, {"date": "2000-08-11", "close": 26.5, "volume": 43061.0}, {"date": "2000-08-14", "close": 26.43, "volume": 55442.0}, {"date": "2000-08-15", "close": 26.5, "volume": 214564.0}, {"date": "2000-08-16", "close": 26.85, "volume": 35340.0}, {"date": "2000-08-17", "close": 26.735, "volume": 62878.0}, {"date": "2000-08-18", "close": 27.3, "volume": 61564.0}, {"date": "2000-08-21", "close": 27.2, "volume": 36998.0}, {"date": "2000-08-22", "close": 27.5, "volume": 59218.0}, {"date": "2000-08-23", "close": 28.2, "volume": 56561.0}, {"date": "2000-08-24", "close": 28.9, "volume": 76021.0}, {"date": "2000-08-25", "close": 28.06, "volume": 127436.0}, {"date": "2000-08-28", "close": 28.2, "volume": 25846.0}, {"date": "2000-08-29", "close": 29.475, "volume": 66792.0}, {"date": "2000-08-30", "close": 28.96, "volume": 61628.0}, {"date": "2000-08-31", "close": 28.746, "volume": 44479.0}, {"date": "2000-09-01", "close": 27.887, "volume": 263036.0}, {"date": "2000-09-04", "close": 28.72, "volume": 52093.0}, {"date": "2000-09-05", "close": 28.75, "volume": 27991.0}, {"date": "2000-09-06", "close": 28.4, "volume": 36769.0}, {"date": "2000-09-07", "close": 27.9, "volume": 18565.0}, {"date": "2000-09-08", "close": 28.0, "volume": 116328.0}, {"date": "2000-09-11", "close": 27.77, "volume": 15121.0}, {"date": "2000-09-12", "close": 28.2, "volume": 56177.0}, {"date": "2000-09-13", "close": 28.2, "volume": 38761.0}, {"date": "2000-09-14", "close": 28.3, "volume": 115045.0}, {"date": "2000-09-15", "close": 28.5, "volume": 6261.0}, {"date": "2000-09-18", "close": 28.0, "volume": 29245.0}, {"date": "2000-09-19", "close": 28.0, "volume": 73293.0}, {"date": "2000-09-20", "close": 27.8, "volume": 82505.0}, {"date": "2000-09-21", "close": 27.826, "volume": 64697.0}, {"date": "2000-09-22", "close": 26.97, "volume": 52550.0}, {"date": "2000-09-25", "close": 26.65, "volume": 37717.0}, {"date": "2000-09-26", "close": 27.65, "volume": 43710.0}, {"date": "2000-09-27", "close": 27.5, "volume": 30059.0}, {"date": "2000-09-28", "close": 27.28, "volume": 95934.0}, {"date": "2000-09-29", "close": 27.849, "volume": 186691.0}, {"date": "2000-10-02", "close": 28.25, "volume": 25230.0}, {"date": "2000-10-03", "close": 28.48, "volume": 57680.0}, {"date": "2000-10-04", "close": 28.31, "volume": 56686.0}, {"date": "2000-10-05", "close": 28.31, "volume": 284325.0}, {"date": "2000-10-06", "close": 28.171, "volume": 77293.0}, {"date": "2000-10-09", "close": 28.16, "volume": 36202.0}, {"date": "2000-10-10", "close": 28.3, "volume": 162420.0}, {"date": "2000-10-11", "close": 28.3, "volume": 103276.0}, {"date": "2000-10-12", "close": 27.435, "volume": 24309.0}, {"date": "2000-10-13", "close": 28.45, "volume": 205021.0}, {"date": "2000-10-16", "close": 29.0, "volume": 128912.0}, {"date": "2000-10-17", "close": 28.99, "volume": 33975.0}, {"date": "2000-10-18", "close": 28.91, "volume": 27403.0}, {"date": "2000-10-19", "close": 28.9, "volume": 53053.0}, {"date": "2000-10-20", "close": 28.8, "volume": 78768.0}, {"date": "2000-10-23", "close": 28.69, "volume": 37166.0}, {"date": "2000-10-24", "close": 28.76, "volume": 136939.0}, {"date": "2000-10-25", "close": 28.311, "volume": 201836.0}, {"date": "2000-10-26", "close": 27.76, "volume": 77454.0}, {"date": "2000-10-27", "close": 28.0, "volume": 67927.0}, {"date": "2000-10-30", "close": 27.455, "volume": 90203.0}, {"date": "2000-10-31", "close": 27.1, "volume": 38603.0}, {"date": "2000-11-01", "close": 27.1, "volume": 73553.0}, {"date": "2000-11-02", "close": 27.19, "volume": 63667.0}, {"date": "2000-11-03", "close": 27.0, "volume": 281423.0}, {"date": "2000-11-06", "close": 26.65, "volume": 20026.0}, {"date": "2000-11-07", "close": 26.952, "volume": 79684.0}, {"date": "2000-11-08", "close": 27.2, "volume": 53040.0}, {"date": "2000-11-09", "close": 27.39, "volume": 59568.0}, {"date": "2000-11-10", "close": 26.945, "volume": 48946.0}, {"date": "2000-11-13", "close": 26.3, "volume": 81519.0}, {"date": "2000-11-14", "close": 26.55, "volume": 29290.0}, {"date": "2000-11-15", "close": 26.74, "volume": 164562.0}, {"date": "2000-11-16", "close": 26.356, "volume": 80692.0}, {"date": "2000-11-17", "close": 26.256, "volume": 249069.0}, {"date": "2000-11-20", "close": 27.285, "volume": 75886.0}, {"date": "2000-11-21", "close": 27.4, "volume": 46679.0}, {"date": "2000-11-22", "close": 28.574, "volume": 169926.0}, {"date": "2000-11-23", "close": 29.6, "volume": 258878.0}, {"date": "2000-11-24", "close": 29.6, "volume": 127969.0}, {"date": "2000-11-27", "close": 29.31, "volume": 225612.0}, {"date": "2000-11-28", "close": 28.85, "volume": 105059.0}, {"date": "2000-11-29", "close": 29.398, "volume": 16914.0}, {"date": "2000-11-30", "close": 29.58, "volume": 102809.0}, {"date": "2000-12-01", "close": 29.493, "volume": 593716.0}, {"date": "2000-12-04", "close": 28.7, "volume": 19344.0}, {"date": "2000-12-05", "close": 29.58, "volume": 93542.0}, {"date": "2000-12-06", "close": 30.199, "volume": 185323.0}, {"date": "2000-12-07", "close": 30.5, "volume": 107941.0}, {"date": "2000-12-08", "close": 30.0, "volume": 54421.0}, {"date": "2000-12-11", "close": 31.9, "volume": 104507.0}, {"date": "2000-12-12", "close": 32.51, "volume": 200405.0}, {"date": "2000-12-13", "close": 33.77, "volume": 156481.0}, {"date": "2000-12-14", "close": 34.1, "volume": 249767.0}, {"date": "2000-12-15", "close": 33.27, "volume": 60331.0}, {"date": "2000-12-18", "close": 32.259, "volume": 67852.0}, {"date": "2000-12-19", "close": 32.372, "volume": 265831.0}, {"date": "2000-12-20", "close": 33.0, "volume": 31514.0}, {"date": "2000-12-21", "close": 33.3, "volume": 92730.0}, {"date": "2000-12-22", "close": 34.618, "volume": 71294.0}, {"date": "2000-12-27", "close": 35.07, "volume": 48287.0}, {"date": "2000-12-28", "close": 37.01, "volume": 263593.0}, {"date": "2000-12-29", "close": 36.478, "volume": 216515.0}, {"date": "2001-01-02", "close": 36.7, "volume": 88573.0}, {"date": "2001-01-03", "close": 37.5, "volume": 68808.0}, {"date": "2001-01-04", "close": 37.344, "volume": 244105.0}, {"date": "2001-01-05", "close": 37.41, "volume": 92936.0}, {"date": "2001-01-08", "close": 37.132, "volume": 85348.0}, {"date": "2001-01-09", "close": 37.0, "volume": 176207.0}, {"date": "2001-01-10", "close": 37.05, "volume": 96248.0}, {"date": "2001-01-11", "close": 36.8, "volume": 235548.0}, {"date": "2001-01-12", "close": 36.8, "volume": 114854.0}, {"date": "2001-01-15", "close": 34.0, "volume": 122838.0}, {"date": "2001-01-16", "close": 33.5, "volume": 136939.0}, {"date": "2001-01-17", "close": 34.85, "volume": 221795.0}, {"date": "2001-01-18", "close": 36.6, "volume": 151003.0}, {"date": "2001-01-19", "close": 37.4, "volume": 309617.0}, {"date": "2001-01-22", "close": 36.23, "volume": 102263.0}, {"date": "2001-01-23", "close": 36.8, "volume": 65897.0}, {"date": "2001-01-24", "close": 36.15, "volume": 65310.0}, {"date": "2001-01-25", "close": 35.561, "volume": 169720.0}, {"date": "2001-01-29", "close": 35.75, "volume": 155171.0}, {"date": "2001-01-30", "close": 34.88, "volume": 69458.0}, {"date": "2001-01-31", "close": 34.84, "volume": 136186.0}, {"date": "2001-02-01", "close": 35.2, "volume": 58797.0}, {"date": "2001-02-02", "close": 35.55, "volume": 35679.0}, {"date": "2001-02-05", "close": 35.297, "volume": 37084.0}, {"date": "2001-02-06", "close": 36.01, "volume": 47152.0}, {"date": "2001-02-07", "close": 37.3, "volume": 83622.0}, {"date": "2001-02-08", "close": 37.51, "volume": 285260.0}, {"date": "2001-02-09", "close": 37.13, "volume": 58991.0}, {"date": "2001-02-12", "close": 37.3, "volume": 92229.0}, {"date": "2001-02-13", "close": 37.7, "volume": 108154.0}, {"date": "2001-02-14", "close": 37.582, "volume": 134523.0}, {"date": "2001-02-15", "close": 38.06, "volume": 97257.0}, {"date": "2001-02-16", "close": 38.3, "volume": 55169.0}, {"date": "2001-02-19", "close": 38.03, "volume": 70173.0}, {"date": "2001-02-20", "close": 37.6, "volume": 64158.0}, {"date": "2001-02-21", "close": 38.1, "volume": 47239.0}, {"date": "2001-02-22", "close": 38.908, "volume": 320619.0}, {"date": "2001-02-23", "close": 39.17, "volume": 136574.0}, {"date": "2001-02-26", "close": 39.611, "volume": 210056.0}, {"date": "2001-02-27", "close": 39.9, "volume": 316174.0}, {"date": "2001-02-28", "close": 39.804, "volume": 183683.0}, {"date": "2001-03-01", "close": 39.2, "volume": 291472.0}, {"date": "2001-03-02", "close": 38.86, "volume": 36653.0}, {"date": "2001-03-05", "close": 39.045, "volume": 259947.0}, {"date": "2001-03-06", "close": 37.84, "volume": 132593.0}, {"date": "2001-03-07", "close": 37.93, "volume": 300987.0}, {"date": "2001-03-08", "close": 37.0, "volume": 225664.0}, {"date": "2001-03-09", "close": 38.41, "volume": 62706.0}, {"date": "2001-03-12", "close": 38.85, "volume": 72727.0}, {"date": "2001-03-13", "close": 38.6, "volume": 48337.0}, {"date": "2001-03-14", "close": 38.1, "volume": 155426.0}, {"date": "2001-03-15", "close": 37.372, "volume": 108877.0}, {"date": "2001-03-16", "close": 37.34, "volume": 193017.0}, {"date": "2001-03-19", "close": 36.91, "volume": 43855.0}, {"date": "2001-03-20", "close": 37.2, "volume": 64098.0}, {"date": "2001-03-21", "close": 37.0, "volume": 84851.0}, {"date": "2001-03-22", "close": 36.449, "volume": 83945.0}, {"date": "2001-03-23", "close": 35.6, "volume": 301653.0}, {"date": "2001-03-26", "close": 35.4, "volume": 84544.0}, {"date": "2001-03-27", "close": 35.627, "volume": 87458.0}, {"date": "2001-03-28", "close": 35.91, "volume": 371792.0}, {"date": "2001-03-29", "close": 36.04, "volume": 152429.0}, {"date": "2001-03-30", "close": 35.421, "volume": 198431.0}, {"date": "2001-04-02", "close": 35.792, "volume": 514043.0}, {"date": "2001-04-03", "close": 36.168, "volume": 1037025.0}, {"date": "2001-04-04", "close": 37.0, "volume": 347854.0}, {"date": "2001-04-05", "close": 37.2, "volume": 197858.0}, {"date": "2001-04-06", "close": 37.09, "volume": 90751.0}, {"date": "2001-04-09", "close": 37.4, "volume": 111796.0}, {"date": "2001-04-10", "close": 38.06, "volume": 182562.0}, {"date": "2001-04-11", "close": 37.99, "volume": 60389.0}, {"date": "2001-04-12", "close": 38.0, "volume": 34551.0}, {"date": "2001-04-17", "close": 36.7, "volume": 93127.0}, {"date": "2001-04-18", "close": 37.0, "volume": 62642.0}, {"date": "2001-04-19", "close": 36.972, "volume": 48015.0}, {"date": "2001-04-20", "close": 36.638, "volume": 54747.0}, {"date": "2001-04-23", "close": 36.142, "volume": 102550.0}, {"date": "2001-04-24", "close": 36.5, "volume": 59076.0}, {"date": "2001-04-26", "close": 37.0, "volume": 199621.0}, {"date": "2001-04-27", "close": 36.89, "volume": 90473.0}, {"date": "2001-04-30", "close": 38.372, "volume": 98064.0}, {"date": "2001-05-01", "close": 38.0, "volume": 66154.0}, {"date": "2001-05-02", "close": 37.82, "volume": 16813.0}, {"date": "2001-05-03", "close": 38.05, "volume": 37847.0}, {"date": "2001-05-04", "close": 38.25, "volume": 30623.0}, {"date": "2001-05-07", "close": 38.15, "volume": 17913.0}, {"date": "2001-05-08", "close": 37.0, "volume": 31268.0}, {"date": "2001-05-09", "close": 36.9, "volume": 46241.0}, {"date": "2001-05-10", "close": 37.0, "volume": 81095.0}, {"date": "2001-05-11", "close": 37.25, "volume": 48388.0}, {"date": "2001-05-14", "close": 37.75, "volume": 31774.0}, {"date": "2001-05-15", "close": 38.0, "volume": 95377.0}, {"date": "2001-05-16", "close": 38.6, "volume": 105159.0}, {"date": "2001-05-17", "close": 39.15, "volume": 161965.0}, {"date": "2001-05-18", "close": 39.31, "volume": 74358.0}, {"date": "2001-05-21", "close": 39.29, "volume": 23248.0}, {"date": "2001-05-22", "close": 38.988, "volume": 54470.0}, {"date": "2001-05-23", "close": 38.15, "volume": 46703.0}, {"date": "2001-05-24", "close": 37.65, "volume": 124306.0}, {"date": "2001-05-25", "close": 38.2, "volume": 120906.0}, {"date": "2001-05-28", "close": 38.357, "volume": 10520.0}, {"date": "2001-05-29", "close": 37.915, "volume": 106947.0}, {"date": "2001-05-30", "close": 37.66, "volume": 25170.0}, {"date": "2001-05-31", "close": 37.0, "volume": 141993.0}, {"date": "2001-06-01", "close": 36.89, "volume": 94417.0}, {"date": "2001-06-04", "close": 37.114, "volume": 115998.0}, {"date": "2001-06-05", "close": 36.95, "volume": 76678.0}, {"date": "2001-06-06", "close": 36.8, "volume": 72155.0}, {"date": "2001-06-07", "close": 36.9, "volume": 207745.0}, {"date": "2001-06-08", "close": 36.56, "volume": 133110.0}, {"date": "2001-06-12", "close": 36.28, "volume": 130842.0}, {"date": "2001-06-13", "close": 37.1, "volume": 230458.0}, {"date": "2001-06-14", "close": 37.04, "volume": 111677.0}, {"date": "2001-06-15", "close": 36.99, "volume": 273139.0}, {"date": "2001-06-18", "close": 36.97, "volume": 78399.0}, {"date": "2001-06-19", "close": 36.85, "volume": 109641.0}, {"date": "2001-06-20", "close": 36.43, "volume": 90473.0}, {"date": "2001-06-21", "close": 36.5, "volume": 42186.0}, {"date": "2001-06-22", "close": 36.4, "volume": 92161.0}, {"date": "2001-06-25", "close": 36.99, "volume": 105354.0}, {"date": "2001-06-26", "close": 37.0, "volume": 167934.0}, {"date": "2001-06-27", "close": 37.0, "volume": 213005.0}, {"date": "2001-06-28", "close": 37.897, "volume": 396598.0}, {"date": "2001-06-29", "close": 39.0, "volume": 285051.0}, {"date": "2001-07-02", "close": 38.95, "volume": 78079.0}, {"date": "2001-07-03", "close": 38.255, "volume": 46025.0}, {"date": "2001-07-04", "close": 37.2, "volume": 58615.0}, {"date": "2001-07-05", "close": 37.548, "volume": 101920.0}, {"date": "2001-07-06", "close": 37.4, "volume": 48648.0}, {"date": "2001-07-09", "close": 37.345, "volume": 123823.0}, {"date": "2001-07-10", "close": 38.05, "volume": 64752.0}, {"date": "2001-07-11", "close": 38.62, "volume": 75178.0}, {"date": "2001-07-12", "close": 38.4, "volume": 102100.0}, {"date": "2001-07-13", "close": 39.233, "volume": 289028.0}, {"date": "2001-07-16", "close": 40.45, "volume": 83067.0}, {"date": "2001-07-17", "close": 39.01, "volume": 85877.0}, {"date": "2001-07-18", "close": 38.5, "volume": 73087.0}, {"date": "2001-07-19", "close": 38.493, "volume": 81022.0}, {"date": "2001-07-20", "close": 38.3, "volume": 52716.0}, {"date": "2001-07-23", "close": 38.296, "volume": 51207.0}, {"date": "2001-07-24", "close": 38.25, "volume": 99447.0}, {"date": "2001-07-25", "close": 37.373, "volume": 46478.0}, {"date": "2001-07-26", "close": 37.46, "volume": 95292.0}, {"date": "2001-07-27", "close": 37.49, "volume": 92318.0}, {"date": "2001-07-30", "close": 37.48, "volume": 51759.0}, {"date": "2001-07-31", "close": 37.4, "volume": 77573.0}, {"date": "2001-08-01", "close": 37.63, "volume": 153034.0}, {"date": "2001-08-02", "close": 37.73, "volume": 125484.0}, {"date": "2001-08-03", "close": 37.629, "volume": 110132.0}, {"date": "2001-08-06", "close": 38.0, "volume": 80141.0}, {"date": "2001-08-07", "close": 37.808, "volume": 64287.0}, {"date": "2001-08-08", "close": 37.9, "volume": 95410.0}, {"date": "2001-08-09", "close": 38.96, "volume": 116133.0}, {"date": "2001-08-10", "close": 38.9, "volume": 63950.0}, {"date": "2001-08-13", "close": 39.26, "volume": 214525.0}, {"date": "2001-08-14", "close": 40.2, "volume": 154097.0}, {"date": "2001-08-15", "close": 40.37, "volume": 81323.0}, {"date": "2001-08-16", "close": 39.79, "volume": 61664.0}, {"date": "2001-08-17", "close": 40.2, "volume": 39010.0}, {"date": "2001-08-20", "close": 40.65, "volume": 281733.0}, {"date": "2001-08-21", "close": 41.5, "volume": 285370.0}, {"date": "2001-08-22", "close": 44.6, "volume": 1072837.0}, {"date": "2001-08-23", "close": 45.7, "volume": 375372.0}, {"date": "2001-08-24", "close": 46.1, "volume": 325660.0}, {"date": "2001-08-27", "close": 48.6, "volume": 262780.0}, {"date": "2001-08-28", "close": 48.058, "volume": 243142.0}, {"date": "2001-08-29", "close": 47.335, "volume": 143221.0}, {"date": "2001-08-30", "close": 46.116, "volume": 342239.0}, {"date": "2001-08-31", "close": 45.331, "volume": 161045.0}, {"date": "2001-09-03", "close": 44.76, "volume": 182461.0}, {"date": "2001-09-04", "close": 45.6, "volume": 195590.0}, {"date": "2001-09-05", "close": 47.0, "volume": 101716.0}, {"date": "2001-09-06", "close": 47.75, "volume": 107476.0}, {"date": "2001-09-10", "close": 47.747, "volume": 166275.0}, {"date": "2001-09-11", "close": 47.95, "volume": 102999.0}, {"date": "2001-09-12", "close": 47.483, "volume": 49035.0}, {"date": "2001-09-13", "close": 47.8, "volume": 120190.0}, {"date": "2001-09-14", "close": 47.239, "volume": 147626.0}, {"date": "2001-09-17", "close": 45.0, "volume": 190526.0}, {"date": "2001-09-18", "close": 45.0, "volume": 295265.0}, {"date": "2001-09-19", "close": 45.0, "volume": 387535.0}, {"date": "2001-09-20", "close": 45.4, "volume": 145849.0}, {"date": "2001-09-21", "close": 43.568, "volume": 194658.0}, {"date": "2001-09-24", "close": 42.297, "volume": 403428.0}, {"date": "2001-09-25", "close": 43.01, "volume": 786418.0}, {"date": "2001-09-26", "close": 43.39, "volume": 363926.0}, {"date": "2001-09-27", "close": 44.9, "volume": 190118.0}, {"date": "2001-09-28", "close": 46.6, "volume": 202402.0}, {"date": "2001-10-01", "close": 44.75, "volume": 64426.0}, {"date": "2001-10-02", "close": 47.14, "volume": 163254.0}, {"date": "2001-10-03", "close": 47.481, "volume": 131632.0}, {"date": "2001-10-04", "close": 47.45, "volume": 61930.0}, {"date": "2001-10-05", "close": 47.367, "volume": 69287.0}, {"date": "2001-10-08", "close": 47.0, "volume": 102478.0}, {"date": "2001-10-09", "close": 47.741, "volume": 72573.0}, {"date": "2001-10-10", "close": 48.003, "volume": 122984.0}, {"date": "2001-10-11", "close": 48.2, "volume": 112898.0}, {"date": "2001-10-12", "close": 47.565, "volume": 48968.0}, {"date": "2001-10-15", "close": 47.4, "volume": 77506.0}, {"date": "2001-10-16", "close": 48.384, "volume": 206336.0}, {"date": "2001-10-17", "close": 49.43, "volume": 109310.0}, {"date": "2001-10-18", "close": 49.15, "volume": 123886.0}, {"date": "2001-10-19", "close": 48.56, "volume": 43945.0}, {"date": "2001-10-22", "close": 48.67, "volume": 140596.0}, {"date": "2001-10-23", "close": 49.294, "volume": 190929.0}, {"date": "2001-10-24", "close": 48.8, "volume": 138718.0}, {"date": "2001-10-25", "close": 49.06, "volume": 100630.0}, {"date": "2001-10-26", "close": 49.81, "volume": 97024.0}, {"date": "2001-10-29", "close": 49.5, "volume": 32533.0}, {"date": "2001-10-30", "close": 50.1, "volume": 47038.0}, {"date": "2001-10-31", "close": 50.5, "volume": 141393.0}, {"date": "2001-11-01", "close": 50.38, "volume": 37443.0}, {"date": "2001-11-02", "close": 50.16, "volume": 119599.0}, {"date": "2001-11-05", "close": 49.944, "volume": 80021.0}, {"date": "2001-11-06", "close": 50.75, "volume": 114813.0}, {"date": "2001-11-07", "close": 51.095, "volume": 95346.0}, {"date": "2001-11-08", "close": 52.0, "volume": 116276.0}, {"date": "2001-11-09", "close": 50.8, "volume": 45281.0}, {"date": "2001-11-12", "close": 50.483, "volume": 64790.0}, {"date": "2001-11-13", "close": 50.175, "volume": 43152.0}, {"date": "2001-11-14", "close": 50.0, "volume": 105311.0}, {"date": "2001-11-15", "close": 49.2, "volume": 79988.0}, {"date": "2001-11-16", "close": 48.62, "volume": 57670.0}, {"date": "2001-11-19", "close": 47.99, "volume": 83246.0}, {"date": "2001-11-20", "close": 46.32, "volume": 362377.0}, {"date": "2001-11-21", "close": 46.599, "volume": 227667.0}, {"date": "2001-11-22", "close": 47.0, "volume": 130569.0}, {"date": "2001-11-23", "close": 47.35, "volume": 72391.0}, {"date": "2001-11-26", "close": 46.0, "volume": 247112.0}, {"date": "2001-11-27", "close": 45.3, "volume": 161774.0}, {"date": "2001-11-28", "close": 45.301, "volume": 240888.0}, {"date": "2001-11-29", "close": 44.99, "volume": 173787.0}, {"date": "2001-11-30", "close": 45.0, "volume": 358930.0}, {"date": "2001-12-03", "close": 44.6, "volume": 327937.0}, {"date": "2001-12-04", "close": 45.0, "volume": 242740.0}, {"date": "2001-12-05", "close": 47.34, "volume": 347826.0}, {"date": "2001-12-06", "close": 47.512, "volume": 262841.0}, {"date": "2001-12-07", "close": 46.83, "volume": 84719.0}, {"date": "2001-12-10", "close": 45.5, "volume": 192287.0}, {"date": "2001-12-11", "close": 44.7, "volume": 378517.0}, {"date": "2001-12-12", "close": 43.57, "volume": 247234.0}, {"date": "2001-12-13", "close": 42.982, "volume": 227234.0}, {"date": "2001-12-14", "close": 43.5, "volume": 226656.0}, {"date": "2001-12-17", "close": 44.245, "volume": 55593.0}, {"date": "2001-12-18", "close": 44.0, "volume": 227107.0}, {"date": "2001-12-19", "close": 43.72, "volume": 145198.0}, {"date": "2001-12-20", "close": 44.0, "volume": 180083.0}, {"date": "2001-12-21", "close": 44.8, "volume": 1201422.0}, {"date": "2001-12-24", "close": 45.706, "volume": 48222.0}, {"date": "2001-12-27", "close": 46.0, "volume": 13813.0}, {"date": "2001-12-28", "close": 45.7, "volume": 55210.0}, {"date": "2001-12-31", "close": 45.5, "volume": 73773.0}, {"date": "2002-01-02", "close": 45.734, "volume": 29310.0}, {"date": "2002-01-03", "close": 45.518, "volume": 49202.0}, {"date": "2002-01-04", "close": 45.342, "volume": 137331.0}, {"date": "2002-01-07", "close": 44.481, "volume": 69181.0}, {"date": "2002-01-08", "close": 44.4, "volume": 262368.0}, {"date": "2002-01-09", "close": 44.9, "volume": 90044.0}, {"date": "2002-01-10", "close": 44.38, "volume": 200474.0}, {"date": "2002-01-11", "close": 43.12, "volume": 274312.0}, {"date": "2002-01-14", "close": 42.505, "volume": 211171.0}, {"date": "2002-01-15", "close": 42.7, "volume": 120249.0}, {"date": "2002-01-16", "close": 43.0, "volume": 258600.0}, {"date": "2002-01-17", "close": 43.718, "volume": 226380.0}, {"date": "2002-01-18", "close": 43.44, "volume": 212690.0}, {"date": "2002-01-21", "close": 43.9, "volume": 90648.0}, {"date": "2002-01-22", "close": 43.01, "volume": 87901.0}, {"date": "2002-01-23", "close": 42.15, "volume": 298874.0}, {"date": "2002-01-24", "close": 41.4, "volume": 472714.0}, {"date": "2002-01-25", "close": 41.0, "volume": 548072.0}, {"date": "2002-01-29", "close": 41.336, "volume": 171781.0}, {"date": "2002-01-30", "close": 40.793, "volume": 186084.0}, {"date": "2002-01-31", "close": 42.4, "volume": 149093.0}, {"date": "2002-02-01", "close": 42.076, "volume": 74339.0}, {"date": "2002-02-04", "close": 41.45, "volume": 127482.0}, {"date": "2002-02-05", "close": 40.511, "volume": 139688.0}, {"date": "2002-02-06", "close": 39.62, "volume": 151800.0}, {"date": "2002-02-07", "close": 40.5, "volume": 166107.0}, {"date": "2002-02-08", "close": 40.7, "volume": 282980.0}, {"date": "2002-02-11", "close": 40.7, "volume": 79661.0}, {"date": "2002-02-12", "close": 39.974, "volume": 222226.0}, {"date": "2002-02-13", "close": 39.4, "volume": 136413.0}, {"date": "2002-02-14", "close": 38.6, "volume": 263401.0}, {"date": "2002-02-15", "close": 42.5, "volume": 860986.0}, {"date": "2002-02-18", "close": 41.66, "volume": 162036.0}, {"date": "2002-02-19", "close": 40.8, "volume": 333194.0}, {"date": "2002-02-20", "close": 40.106, "volume": 268864.0}, {"date": "2002-02-21", "close": 40.029, "volume": 281904.0}, {"date": "2002-02-22", "close": 39.9, "volume": 143850.0}, {"date": "2002-02-25", "close": 39.5, "volume": 115492.0}, {"date": "2002-02-26", "close": 38.93, "volume": 191226.0}, {"date": "2002-02-27", "close": 37.31, "volume": 197702.0}, {"date": "2002-02-28", "close": 37.743, "volume": 238783.0}, {"date": "2002-03-01", "close": 38.502, "volume": 96135.0}, {"date": "2002-03-04", "close": 38.3, "volume": 170074.0}, {"date": "2002-03-05", "close": 37.75, "volume": 326771.0}, {"date": "2002-03-06", "close": 36.911, "volume": 207177.0}, {"date": "2002-03-07", "close": 38.05, "volume": 218937.0}, {"date": "2002-03-08", "close": 38.097, "volume": 220876.0}, {"date": "2002-03-11", "close": 38.12, "volume": 132904.0}, {"date": "2002-03-12", "close": 39.013, "volume": 302732.0}, {"date": "2002-03-13", "close": 39.428, "volume": 192054.0}, {"date": "2002-03-14", "close": 40.0, "volume": 277583.0}, {"date": "2002-03-15", "close": 40.99, "volume": 229210.0}, {"date": "2002-03-18", "close": 41.81, "volume": 126533.0}, {"date": "2002-03-19", "close": 42.69, "volume": 85789.0}, {"date": "2002-03-20", "close": 41.94, "volume": 193889.0}, {"date": "2002-03-21", "close": 42.55, "volume": 134501.0}, {"date": "2002-03-22", "close": 43.13, "volume": 116978.0}, {"date": "2002-03-25", "close": 43.67, "volume": 420300.0}, {"date": "2002-03-26", "close": 42.05, "volume": 223423.0}, {"date": "2002-03-27", "close": 42.3, "volume": 147924.0}, {"date": "2002-03-28", "close": 42.95, "volume": 234423.0}, {"date": "2002-04-02", "close": 42.5, "volume": 40676.0}, {"date": "2002-04-03", "close": 42.2, "volume": 85188.0}, {"date": "2002-04-04", "close": 41.3, "volume": 216568.0}, {"date": "2002-04-05", "close": 40.39, "volume": 131922.0}, {"date": "2002-04-08", "close": 40.2, "volume": 37941.0}, {"date": "2002-04-09", "close": 40.6, "volume": 99103.0}, {"date": "2002-04-10", "close": 40.7, "volume": 84714.0}, {"date": "2002-04-11", "close": 41.28, "volume": 41740.0}, {"date": "2002-04-12", "close": 41.3, "volume": 46079.0}, {"date": "2002-04-15", "close": 42.15, "volume": 113300.0}, {"date": "2002-04-16", "close": 43.0, "volume": 262204.0}, {"date": "2002-04-17", "close": 42.92, "volume": 64929.0}, {"date": "2002-04-18", "close": 41.31, "volume": 135167.0}, {"date": "2002-04-19", "close": 41.0, "volume": 113343.0}, {"date": "2002-04-22", "close": 40.77, "volume": 45094.0}, {"date": "2002-04-23", "close": 40.99, "volume": 72474.0}, {"date": "2002-04-24", "close": 39.25, "volume": 205657.0}, {"date": "2002-04-26", "close": 39.01, "volume": 125483.0}, {"date": "2002-04-29", "close": 39.0, "volume": 53534.0}, {"date": "2002-04-30", "close": 38.52, "volume": 169974.0}, {"date": "2002-05-01", "close": 38.9, "volume": 63056.0}, {"date": "2002-05-02", "close": 39.19, "volume": 33621.0}, {"date": "2002-05-03", "close": 37.0, "volume": 404806.0}, {"date": "2002-05-06", "close": 37.15, "volume": 424842.0}, {"date": "2002-05-07", "close": 35.0, "volume": 484499.0}, {"date": "2002-05-08", "close": 34.7, "volume": 128051.0}, {"date": "2002-05-09", "close": 35.05, "volume": 148777.0}, {"date": "2002-05-10", "close": 34.95, "volume": 130290.0}, {"date": "2002-05-13", "close": 33.77, "volume": 105804.0}, {"date": "2002-05-14", "close": 33.08, "volume": 145879.0}, {"date": "2002-05-15", "close": 33.4, "volume": 517061.0}, {"date": "2002-05-16", "close": 34.3, "volume": 669248.0}, {"date": "2002-05-17", "close": 34.05, "volume": 465143.0}, {"date": "2002-05-20", "close": 32.56, "volume": 576514.0}, {"date": "2002-05-21", "close": 33.4, "volume": 284536.0}, {"date": "2002-05-22", "close": 33.97, "volume": 291963.0}, {"date": "2002-05-23", "close": 34.75, "volume": 136609.0}, {"date": "2002-05-24", "close": 35.0, "volume": 109296.0}, {"date": "2002-05-27", "close": 35.65, "volume": 52578.0}, {"date": "2002-05-28", "close": 36.67, "volume": 231469.0}, {"date": "2002-05-29", "close": 37.89, "volume": 340539.0}, {"date": "2002-05-30", "close": 38.01, "volume": 355972.0}, {"date": "2002-05-31", "close": 38.05, "volume": 282291.0}, {"date": "2002-06-03", "close": 38.0, "volume": 144472.0}, {"date": "2002-06-04", "close": 36.61, "volume": 154698.0}, {"date": "2002-06-05", "close": 35.7, "volume": 136906.0}, {"date": "2002-06-06", "close": 35.8, "volume": 156737.0}, {"date": "2002-06-07", "close": 35.9, "volume": 261961.0}, {"date": "2002-06-11", "close": 35.2, "volume": 218808.0}, {"date": "2002-06-12", "close": 35.0, "volume": 177889.0}, {"date": "2002-06-13", "close": 35.05, "volume": 107454.0}, {"date": "2002-06-14", "close": 35.05, "volume": 75039.0}, {"date": "2002-06-17", "close": 33.96, "volume": 196343.0}, {"date": "2002-06-18", "close": 34.47, "volume": 180934.0}, {"date": "2002-06-19", "close": 34.05, "volume": 84881.0}, {"date": "2002-06-20", "close": 33.52, "volume": 210328.0}, {"date": "2002-06-21", "close": 34.04, "volume": 90870.0}, {"date": "2002-06-24", "close": 34.15, "volume": 47202.0}, {"date": "2002-06-25", "close": 33.86, "volume": 136981.0}, {"date": "2002-06-26", "close": 33.0, "volume": 162249.0}, {"date": "2002-06-27", "close": 33.3, "volume": 113176.0}, {"date": "2002-06-28", "close": 34.05, "volume": 355683.0}, {"date": "2002-07-01", "close": 34.2, "volume": 38207.0}, {"date": "2002-07-02", "close": 33.35, "volume": 183134.0}, {"date": "2002-07-03", "close": 34.38, "volume": 106691.0}, {"date": "2002-07-04", "close": 35.2, "volume": 148749.0}, {"date": "2002-07-05", "close": 35.8, "volume": 135417.0}, {"date": "2002-07-08", "close": 36.5, "volume": 150422.0}, {"date": "2002-07-09", "close": 36.0, "volume": 256712.0}, {"date": "2002-07-10", "close": 35.19, "volume": 54565.0}, {"date": "2002-07-11", "close": 35.1, "volume": 93211.0}, {"date": "2002-07-12", "close": 35.12, "volume": 170909.0}, {"date": "2002-07-15", "close": 34.5, "volume": 130497.0}, {"date": "2002-07-16", "close": 34.4, "volume": 359790.0}, {"date": "2002-07-17", "close": 33.55, "volume": 232540.0}, {"date": "2002-07-18", "close": 32.79, "volume": 180169.0}, {"date": "2002-07-19", "close": 31.75, "volume": 300974.0}, {"date": "2002-07-22", "close": 33.1, "volume": 219958.0}, {"date": "2002-07-23", "close": 32.7, "volume": 218970.0}, {"date": "2002-07-24", "close": 33.0, "volume": 226617.0}, {"date": "2002-07-25", "close": 33.6, "volume": 231413.0}, {"date": "2002-07-26", "close": 29.8, "volume": 1463550.0}, {"date": "2002-07-29", "close": 29.2, "volume": 780829.0}, {"date": "2002-07-30", "close": 33.4, "volume": 701378.0}, {"date": "2002-07-31", "close": 37.48, "volume": 1160840.0}, {"date": "2002-08-01", "close": 36.95, "volume": 327491.0}, {"date": "2002-08-02", "close": 37.03, "volume": 150438.0}, {"date": "2002-08-05", "close": 36.5, "volume": 55072.0}, {"date": "2002-08-06", "close": 35.5, "volume": 343456.0}, {"date": "2002-08-07", "close": 36.69, "volume": 181822.0}, {"date": "2002-08-08", "close": 36.44, "volume": 120075.0}, {"date": "2002-08-09", "close": 37.0, "volume": 87473.0}, {"date": "2002-08-12", "close": 36.6, "volume": 27026.0}, {"date": "2002-08-13", "close": 36.24, "volume": 193397.0}, {"date": "2002-08-14", "close": 36.26, "volume": 251725.0}, {"date": "2002-08-15", "close": 37.15, "volume": 235240.0}, {"date": "2002-08-16", "close": 36.9, "volume": 20580.0}, {"date": "2002-08-19", "close": 37.51, "volume": 122205.0}, {"date": "2002-08-20", "close": 38.0, "volume": 198098.0}, {"date": "2002-08-21", "close": 38.51, "volume": 200909.0}, {"date": "2002-08-22", "close": 38.64, "volume": 60460.0}, {"date": "2002-08-23", "close": 38.0, "volume": 77345.0}, {"date": "2002-08-26", "close": 38.75, "volume": 100409.0}, {"date": "2002-08-27", "close": 38.92, "volume": 87540.0}, {"date": "2002-08-28", "close": 39.0, "volume": 66262.0}, {"date": "2002-08-29", "close": 38.12, "volume": 115646.0}, {"date": "2002-08-30", "close": 38.7, "volume": 107910.0}, {"date": "2002-09-02", "close": 39.0, "volume": 44132.0}, {"date": "2002-09-03", "close": 38.26, "volume": 167072.0}, {"date": "2002-09-04", "close": 38.11, "volume": 106223.0}, {"date": "2002-09-05", "close": 38.05, "volume": 30838.0}, {"date": "2002-09-06", "close": 38.04, "volume": 359125.0}, {"date": "2002-09-09", "close": 37.9, "volume": 167457.0}, {"date": "2002-09-10", "close": 37.14, "volume": 86511.0}, {"date": "2002-09-11", "close": 35.77, "volume": 322257.0}, {"date": "2002-09-12", "close": 36.8, "volume": 245802.0}, {"date": "2002-09-13", "close": 37.1, "volume": 145493.0}, {"date": "2002-09-16", "close": 37.45, "volume": 78097.0}, {"date": "2002-09-17", "close": 37.28, "volume": 256047.0}, {"date": "2002-09-18", "close": 36.79, "volume": 229082.0}, {"date": "2002-09-19", "close": 35.2, "volume": 141062.0}, {"date": "2002-09-20", "close": 34.81, "volume": 160754.0}, {"date": "2002-09-23", "close": 33.77, "volume": 153458.0}, {"date": "2002-09-24", "close": 33.8, "volume": 110059.0}, {"date": "2002-09-25", "close": 33.7, "volume": 100157.0}, {"date": "2002-09-26", "close": 34.21, "volume": 120976.0}, {"date": "2002-09-27", "close": 34.37, "volume": 219406.0}, {"date": "2002-09-30", "close": 34.15, "volume": 156561.0}, {"date": "2002-10-01", "close": 33.93, "volume": 216766.0}, {"date": "2002-10-02", "close": 34.05, "volume": 123697.0}, {"date": "2002-10-03", "close": 33.8, "volume": 129627.0}, {"date": "2002-10-04", "close": 33.0, "volume": 228941.0}, {"date": "2002-10-07", "close": 32.76, "volume": 176135.0}, {"date": "2002-10-08", "close": 31.6, "volume": 254567.0}, {"date": "2002-10-09", "close": 31.22, "volume": 144629.0}, {"date": "2002-10-10", "close": 30.85, "volume": 354523.0}, {"date": "2002-10-11", "close": 30.99, "volume": 212192.0}, {"date": "2002-10-14", "close": 31.7, "volume": 206707.0}, {"date": "2002-10-15", "close": 31.75, "volume": 90805.0}, {"date": "2002-10-16", "close": 32.45, "volume": 300094.0}, {"date": "2002-10-17", "close": 31.2, "volume": 377186.0}, {"date": "2002-10-18", "close": 30.0, "volume": 596011.0}, {"date": "2002-10-21", "close": 29.94, "volume": 218529.0}, {"date": "2002-10-22", "close": 33.93, "volume": 341179.0}, {"date": "2002-10-23", "close": 35.21, "volume": 779620.0}, {"date": "2002-10-24", "close": 35.09, "volume": 341345.0}, {"date": "2002-10-25", "close": 35.15, "volume": 59994.0}, {"date": "2002-10-28", "close": 35.85, "volume": 68498.0}, {"date": "2002-10-29", "close": 34.9, "volume": 175299.0}, {"date": "2002-10-30", "close": 34.2, "volume": 278238.0}, {"date": "2002-10-31", "close": 33.72, "volume": 50261.0}, {"date": "2002-11-01", "close": 35.05, "volume": 318115.0}, {"date": "2002-11-04", "close": 35.6, "volume": 65270.0}, {"date": "2002-11-05", "close": 35.2, "volume": 84213.0}, {"date": "2002-11-06", "close": 35.5, "volume": 96032.0}, {"date": "2002-11-07", "close": 35.86, "volume": 135545.0}, {"date": "2002-11-08", "close": 35.26, "volume": 107193.0}, {"date": "2002-11-11", "close": 34.25, "volume": 113157.0}, {"date": "2002-11-12", "close": 33.5, "volume": 298143.0}, {"date": "2002-11-13", "close": 33.4, "volume": 169419.0}, {"date": "2002-11-14", "close": 33.5, "volume": 153118.0}, {"date": "2002-11-15", "close": 34.79, "volume": 60364.0}, {"date": "2002-11-18", "close": 35.1, "volume": 168362.0}, {"date": "2002-11-19", "close": 35.32, "volume": 51611.0}, {"date": "2002-11-20", "close": 34.97, "volume": 237002.0}, {"date": "2002-11-21", "close": 36.1, "volume": 387576.0}, {"date": "2002-11-22", "close": 36.65, "volume": 153311.0}, {"date": "2002-11-25", "close": 37.0, "volume": 222892.0}, {"date": "2002-11-26", "close": 36.6, "volume": 190084.0}, {"date": "2002-11-27", "close": 37.0, "volume": 147488.0}, {"date": "2002-11-28", "close": 37.03, "volume": 83482.0}, {"date": "2002-11-29", "close": 37.5, "volume": 80890.0}, {"date": "2002-12-02", "close": 38.93, "volume": 172992.0}, {"date": "2002-12-03", "close": 37.5, "volume": 121319.0}, {"date": "2002-12-04", "close": 37.05, "volume": 64693.0}, {"date": "2002-12-05", "close": 38.11, "volume": 110805.0}, {"date": "2002-12-06", "close": 38.31, "volume": 105085.0}, {"date": "2002-12-09", "close": 38.1, "volume": 105184.0}, {"date": "2002-12-10", "close": 36.5, "volume": 283683.0}, {"date": "2002-12-11", "close": 36.6, "volume": 281145.0}, {"date": "2002-12-12", "close": 36.25, "volume": 170351.0}, {"date": "2002-12-13", "close": 36.15, "volume": 279629.0}, {"date": "2002-12-16", "close": 36.41, "volume": 90608.0}, {"date": "2002-12-17", "close": 36.23, "volume": 74796.0}, {"date": "2002-12-18", "close": 37.07, "volume": 212326.0}, {"date": "2002-12-19", "close": 37.4, "volume": 302403.0}, {"date": "2002-12-20", "close": 37.48, "volume": 164025.0}, {"date": "2002-12-23", "close": 38.2, "volume": 67604.0}, {"date": "2002-12-24", "close": 38.6, "volume": 23882.0}, {"date": "2002-12-27", "close": 38.78, "volume": 28027.0}, {"date": "2002-12-30", "close": 38.88, "volume": 63090.0}, {"date": "2002-12-31", "close": 38.98, "volume": 42101.0}, {"date": "2003-01-02", "close": 39.0, "volume": 19647.0}, {"date": "2003-01-03", "close": 38.99, "volume": 55348.0}, {"date": "2003-01-06", "close": 39.1, "volume": 211920.0}, {"date": "2003-01-07", "close": 39.35, "volume": 169577.0}, {"date": "2003-01-08", "close": 39.2, "volume": 183705.0}, {"date": "2003-01-09", "close": 39.0, "volume": 185074.0}, {"date": "2003-01-10", "close": 38.8, "volume": 146584.0}, {"date": "2003-01-13", "close": 38.5, "volume": 99690.0}, {"date": "2003-01-14", "close": 39.09, "volume": 62020.0}, {"date": "2003-01-15", "close": 39.01, "volume": 79798.0}, {"date": "2003-01-16", "close": 39.0, "volume": 81801.0}, {"date": "2003-01-17", "close": 39.04, "volume": 122356.0}, {"date": "2003-01-20", "close": 38.67, "volume": 57185.0}, {"date": "2003-01-21", "close": 38.49, "volume": 124176.0}, {"date": "2003-01-22", "close": 38.25, "volume": 110140.0}, {"date": "2003-01-23", "close": 38.4, "volume": 83864.0}, {"date": "2003-01-24", "close": 38.3, "volume": 249813.0}, {"date": "2003-01-28", "close": 37.29, "volume": 104501.0}, {"date": "2003-01-29", "close": 37.4, "volume": 82243.0}, {"date": "2003-01-30", "close": 37.5, "volume": 55947.0}, {"date": "2003-01-31", "close": 37.0, "volume": 106476.0}, {"date": "2003-02-03", "close": 38.18, "volume": 45901.0}, {"date": "2003-02-04", "close": 37.5, "volume": 112873.0}, {"date": "2003-02-05", "close": 37.59, "volume": 75054.0}, {"date": "2003-02-06", "close": 37.6, "volume": 184008.0}, {"date": "2003-02-07", "close": 37.42, "volume": 261325.0}, {"date": "2003-02-10", "close": 38.1, "volume": 203899.0}, {"date": "2003-02-11", "close": 37.47, "volume": 326952.0}, {"date": "2003-02-12", "close": 37.3, "volume": 231220.0}, {"date": "2003-02-13", "close": 36.55, "volume": 126206.0}, {"date": "2003-02-14", "close": 36.0, "volume": 156535.0}, {"date": "2003-02-17", "close": 35.81, "volume": 139391.0}, {"date": "2003-02-18", "close": 34.65, "volume": 642600.0}, {"date": "2003-02-19", "close": 33.99, "volume": 464125.0}, {"date": "2003-02-20", "close": 33.19, "volume": 468201.0}, {"date": "2003-02-21", "close": 33.0, "volume": 408729.0}, {"date": "2003-02-24", "close": 33.08, "volume": 227141.0}, {"date": "2003-02-25", "close": 32.34, "volume": 273740.0}, {"date": "2003-02-26", "close": 33.04, "volume": 696509.0}, {"date": "2003-02-27", "close": 33.2, "volume": 198999.0}, {"date": "2003-02-28", "close": 33.16, "volume": 301775.0}, {"date": "2003-03-03", "close": 33.41, "volume": 282355.0}, {"date": "2003-03-04", "close": 33.05, "volume": 201685.0}, {"date": "2003-03-05", "close": 33.0, "volume": 130737.0}, {"date": "2003-03-06", "close": 32.8, "volume": 156810.0}, {"date": "2003-03-07", "close": 32.5, "volume": 69012.0}, {"date": "2003-03-10", "close": 32.02, "volume": 86736.0}, {"date": "2003-03-11", "close": 32.05, "volume": 163674.0}, {"date": "2003-03-12", "close": 31.75, "volume": 99992.0}, {"date": "2003-03-13", "close": 31.21, "volume": 160677.0}, {"date": "2003-03-14", "close": 31.8, "volume": 108176.0}, {"date": "2003-03-17", "close": 31.8, "volume": 251787.0}, {"date": "2003-03-18", "close": 32.6, "volume": 423165.0}, {"date": "2003-03-19", "close": 32.75, "volume": 256875.0}, {"date": "2003-03-20", "close": 32.21, "volume": 166821.0}, {"date": "2003-03-21", "close": 32.6, "volume": 73921.0}, {"date": "2003-03-24", "close": 32.04, "volume": 176175.0}, {"date": "2003-03-25", "close": 32.6, "volume": 635722.0}, {"date": "2003-03-26", "close": 32.42, "volume": 88187.0}, {"date": "2003-03-27", "close": 32.63, "volume": 144962.0}, {"date": "2003-03-28", "close": 32.9, "volume": 371178.0}, {"date": "2003-03-31", "close": 33.3, "volume": 442467.0}, {"date": "2003-04-01", "close": 33.2, "volume": 308567.0}, {"date": "2003-04-02", "close": 33.2, "volume": 195753.0}, {"date": "2003-04-03", "close": 34.03, "volume": 238520.0}, {"date": "2003-04-04", "close": 34.55, "volume": 127937.0}, {"date": "2003-04-07", "close": 35.2, "volume": 193601.0}, {"date": "2003-04-08", "close": 34.5, "volume": 258398.0}, {"date": "2003-04-09", "close": 34.26, "volume": 51794.0}, {"date": "2003-04-10", "close": 34.72, "volume": 51696.0}, {"date": "2003-04-11", "close": 34.75, "volume": 44072.0}, {"date": "2003-04-14", "close": 33.81, "volume": 68614.0}, {"date": "2003-04-15", "close": 33.9, "volume": 122552.0}, {"date": "2003-04-16", "close": 34.8, "volume": 318859.0}, {"date": "2003-04-17", "close": 34.11, "volume": 33992.0}, {"date": "2003-04-22", "close": 34.0, "volume": 69051.0}, {"date": "2003-04-23", "close": 34.49, "volume": 175169.0}, {"date": "2003-04-24", "close": 34.6, "volume": 56743.0}, {"date": "2003-04-28", "close": 33.8, "volume": 161501.0}, {"date": "2003-04-29", "close": 33.81, "volume": 429464.0}, {"date": "2003-04-30", "close": 33.86, "volume": 272408.0}, {"date": "2003-05-01", "close": 32.82, "volume": 324088.0}, {"date": "2003-05-02", "close": 32.4, "volume": 127607.0}, {"date": "2003-05-05", "close": 32.5, "volume": 324516.0}, {"date": "2003-05-06", "close": 32.82, "volume": 188782.0}, {"date": "2003-05-07", "close": 33.8, "volume": 77639.0}, {"date": "2003-05-08", "close": 33.47, "volume": 83684.0}, {"date": "2003-05-09", "close": 33.44, "volume": 38979.0}, {"date": "2003-05-12", "close": 33.95, "volume": 59549.0}, {"date": "2003-05-13", "close": 33.19, "volume": 195465.0}, {"date": "2003-05-14", "close": 32.85, "volume": 135685.0}, {"date": "2003-05-15", "close": 32.82, "volume": 203213.0}, {"date": "2003-05-16", "close": 33.0, "volume": 164962.0}, {"date": "2003-05-19", "close": 32.58, "volume": 71884.0}, {"date": "2003-05-20", "close": 31.4, "volume": 233407.0}, {"date": "2003-05-21", "close": 31.78, "volume": 163036.0}, {"date": "2003-05-22", "close": 31.49, "volume": 157794.0}, {"date": "2003-05-23", "close": 30.19, "volume": 359037.0}, {"date": "2003-05-26", "close": 30.35, "volume": 172593.0}, {"date": "2003-05-27", "close": 30.25, "volume": 354037.0}, {"date": "2003-05-28", "close": 30.1, "volume": 274965.0}, {"date": "2003-05-29", "close": 30.0, "volume": 343254.0}, {"date": "2003-05-30", "close": 31.11, "volume": 158066.0}, {"date": "2003-06-02", "close": 31.11, "volume": 107439.0}, {"date": "2003-06-03", "close": 31.0, "volume": 137591.0}, {"date": "2003-06-04", "close": 30.66, "volume": 307781.0}, {"date": "2003-06-05", "close": 31.0, "volume": 358184.0}, {"date": "2003-06-06", "close": 30.9, "volume": 285094.0}, {"date": "2003-06-10", "close": 30.76, "volume": 291922.0}, {"date": "2003-06-11", "close": 30.95, "volume": 312401.0}, {"date": "2003-06-12", "close": 30.95, "volume": 515105.0}, {"date": "2003-06-13", "close": 31.4, "volume": 277158.0}, {"date": "2003-06-16", "close": 31.8, "volume": 156793.0}, {"date": "2003-06-17", "close": 32.33, "volume": 471848.0}, {"date": "2003-06-18", "close": 32.13, "volume": 289461.0}, {"date": "2003-06-19", "close": 31.69, "volume": 478545.0}, {"date": "2003-06-20", "close": 31.25, "volume": 492324.0}, {"date": "2003-06-23", "close": 30.9, "volume": 346298.0}, {"date": "2003-06-24", "close": 31.3, "volume": 148724.0}, {"date": "2003-06-25", "close": 31.49, "volume": 138154.0}, {"date": "2003-06-26", "close": 31.36, "volume": 164950.0}, {"date": "2003-06-27", "close": 32.29, "volume": 383074.0}, {"date": "2003-06-30", "close": 32.3, "volume": 116386.0}, {"date": "2003-07-01", "close": 32.13, "volume": 179436.0}, {"date": "2003-07-02", "close": 32.0, "volume": 367203.0}, {"date": "2003-07-03", "close": 32.0, "volume": 137372.0}, {"date": "2003-07-04", "close": 31.75, "volume": 91583.0}, {"date": "2003-07-07", "close": 31.75, "volume": 35486.0}, {"date": "2003-07-08", "close": 32.31, "volume": 185485.0}, {"date": "2003-07-09", "close": 33.48, "volume": 278113.0}, {"date": "2003-07-10", "close": 33.33, "volume": 198581.0}, {"date": "2003-07-11", "close": 32.67, "volume": 276399.0}, {"date": "2003-07-14", "close": 33.2, "volume": 95024.0}, {"date": "2003-07-15", "close": 33.15, "volume": 104630.0}, {"date": "2003-07-16", "close": 32.97, "volume": 155113.0}, {"date": "2003-07-17", "close": 32.65, "volume": 115103.0}, {"date": "2003-07-18", "close": 33.4, "volume": 113649.0}, {"date": "2003-07-21", "close": 33.7, "volume": 39107.0}, {"date": "2003-07-22", "close": 33.34, "volume": 96432.0}, {"date": "2003-07-23", "close": 33.94, "volume": 149496.0}, {"date": "2003-07-24", "close": 34.25, "volume": 153737.0}, {"date": "2003-07-25", "close": 34.01, "volume": 209387.0}, {"date": "2003-07-28", "close": 34.0, "volume": 237637.0}, {"date": "2003-07-29", "close": 33.98, "volume": 134695.0}, {"date": "2003-07-30", "close": 33.8, "volume": 63147.0}, {"date": "2003-07-31", "close": 33.74, "volume": 385333.0}, {"date": "2003-08-01", "close": 33.55, "volume": 171155.0}, {"date": "2003-08-04", "close": 33.38, "volume": 42203.0}, {"date": "2003-08-05", "close": 33.3, "volume": 74903.0}, {"date": "2003-08-06", "close": 33.2, "volume": 41535.0}, {"date": "2003-08-07", "close": 34.0, "volume": 281590.0}, {"date": "2003-08-08", "close": 34.0, "volume": 128183.0}, {"date": "2003-08-11", "close": 34.07, "volume": 128840.0}, {"date": "2003-08-12", "close": 35.05, "volume": 225016.0}, {"date": "2003-08-13", "close": 35.4, "volume": 184881.0}, {"date": "2003-08-14", "close": 35.4, "volume": 161281.0}, {"date": "2003-08-15", "close": 35.2, "volume": 26801.0}, {"date": "2003-08-18", "close": 35.05, "volume": 196109.0}, {"date": "2003-08-19", "close": 35.01, "volume": 499792.0}, {"date": "2003-08-20", "close": 34.01, "volume": 403490.0}, {"date": "2003-08-21", "close": 34.04, "volume": 240055.0}, {"date": "2003-08-22", "close": 34.09, "volume": 198666.0}, {"date": "2003-08-25", "close": 33.79, "volume": 104176.0}, {"date": "2003-08-26", "close": 33.35, "volume": 160268.0}, {"date": "2003-08-27", "close": 32.59, "volume": 205566.0}, {"date": "2003-08-28", "close": 32.6, "volume": 377652.0}, {"date": "2003-08-29", "close": 32.6, "volume": 469147.0}, {"date": "2003-09-01", "close": 32.25, "volume": 236740.0}, {"date": "2003-09-02", "close": 32.71, "volume": 213497.0}, {"date": "2003-09-03", "close": 33.41, "volume": 323686.0}, {"date": "2003-09-04", "close": 32.85, "volume": 624058.0}, {"date": "2003-09-05", "close": 33.36, "volume": 250382.0}, {"date": "2003-09-08", "close": 33.31, "volume": 260646.0}, {"date": "2003-09-09", "close": 33.7, "volume": 299769.0}, {"date": "2003-09-10", "close": 33.86, "volume": 389988.0}, {"date": "2003-09-11", "close": 33.55, "volume": 307460.0}, {"date": "2003-09-12", "close": 33.6, "volume": 108872.0}, {"date": "2003-09-15", "close": 33.7, "volume": 189373.0}, {"date": "2003-09-16", "close": 34.01, "volume": 163111.0}, {"date": "2003-09-17", "close": 33.85, "volume": 219780.0}, {"date": "2003-09-18", "close": 33.7, "volume": 302519.0}, {"date": "2003-09-19", "close": 33.2, "volume": 160125.0}, {"date": "2003-09-22", "close": 32.85, "volume": 103296.0}, {"date": "2003-09-23", "close": 32.04, "volume": 648507.0}, {"date": "2003-09-24", "close": 32.33, "volume": 1017659.0}, {"date": "2003-09-25", "close": 31.93, "volume": 398719.0}, {"date": "2003-09-26", "close": 31.91, "volume": 129245.0}, {"date": "2003-09-29", "close": 31.5, "volume": 190576.0}, {"date": "2003-09-30", "close": 31.38, "volume": 212821.0}, {"date": "2003-10-01", "close": 31.89, "volume": 438068.0}, {"date": "2003-10-02", "close": 32.2, "volume": 228410.0}, {"date": "2003-10-03", "close": 32.04, "volume": 177467.0}, {"date": "2003-10-06", "close": 32.48, "volume": 127357.0}, {"date": "2003-10-07", "close": 33.1, "volume": 361382.0}, {"date": "2003-10-08", "close": 33.31, "volume": 206214.0}, {"date": "2003-10-09", "close": 33.25, "volume": 157646.0}, {"date": "2003-10-10", "close": 33.0, "volume": 279049.0}, {"date": "2003-10-13", "close": 32.72, "volume": 374260.0}, {"date": "2003-10-14", "close": 32.48, "volume": 308278.0}, {"date": "2003-10-15", "close": 32.22, "volume": 185429.0}, {"date": "2003-10-16", "close": 32.19, "volume": 275876.0}, {"date": "2003-10-17", "close": 32.0, "volume": 113655.0}, {"date": "2003-10-20", "close": 31.88, "volume": 225476.0}, {"date": "2003-10-21", "close": 29.9, "volume": 2080439.0}, {"date": "2003-10-22", "close": 30.85, "volume": 2332214.0}, {"date": "2003-10-23", "close": 31.29, "volume": 459385.0}, {"date": "2003-10-24", "close": 31.23, "volume": 210871.0}, {"date": "2003-10-27", "close": 31.2, "volume": 334617.0}, {"date": "2003-10-28", "close": 31.04, "volume": 457790.0}, {"date": "2003-10-29", "close": 31.41, "volume": 208962.0}, {"date": "2003-10-30", "close": 31.5, "volume": 337002.0}, {"date": "2003-10-31", "close": 31.5, "volume": 251558.0}, {"date": "2003-11-03", "close": 31.15, "volume": 307251.0}, {"date": "2003-11-04", "close": 31.0, "volume": 206469.0}, {"date": "2003-11-05", "close": 31.0, "volume": 185405.0}, {"date": "2003-11-06", "close": 30.81, "volume": 498734.0}, {"date": "2003-11-07", "close": 30.82, "volume": 108237.0}, {"date": "2003-11-10", "close": 31.11, "volume": 134432.0}, {"date": "2003-11-11", "close": 30.75, "volume": 531091.0}, {"date": "2003-11-12", "close": 30.66, "volume": 291786.0}, {"date": "2003-11-13", "close": 30.75, "volume": 129360.0}, {"date": "2003-11-14", "close": 30.81, "volume": 314564.0}, {"date": "2003-11-17", "close": 30.8, "volume": 173619.0}, {"date": "2003-11-18", "close": 30.1, "volume": 450892.0}, {"date": "2003-11-19", "close": 30.1, "volume": 376690.0}, {"date": "2003-11-20", "close": 29.85, "volume": 428835.0}, {"date": "2003-11-21", "close": 29.9, "volume": 382728.0}, {"date": "2003-11-24", "close": 29.77, "volume": 102895.0}, {"date": "2003-11-25", "close": 29.6, "volume": 316356.0}, {"date": "2003-11-26", "close": 29.0, "volume": 756472.0}, {"date": "2003-11-27", "close": 28.77, "volume": 386644.0}, {"date": "2003-11-28", "close": 28.55, "volume": 851775.0}, {"date": "2003-12-01", "close": 28.96, "volume": 236856.0}, {"date": "2003-12-02", "close": 28.91, "volume": 563523.0}, {"date": "2003-12-03", "close": 28.95, "volume": 363653.0}, {"date": "2003-12-04", "close": 28.99, "volume": 435212.0}, {"date": "2003-12-05", "close": 28.85, "volume": 366460.0}, {"date": "2003-12-08", "close": 29.0, "volume": 355784.0}, {"date": "2003-12-09", "close": 28.79, "volume": 109353.0}, {"date": "2003-12-10", "close": 28.37, "volume": 336477.0}, {"date": "2003-12-11", "close": 28.12, "volume": 123717.0}, {"date": "2003-12-12", "close": 28.4, "volume": 76344.0}, {"date": "2003-12-15", "close": 28.4, "volume": 202960.0}, {"date": "2003-12-16", "close": 21.7, "volume": 4232421.0}, {"date": "2003-12-17", "close": 20.7, "volume": 4474059.0}, {"date": "2003-12-18", "close": 21.4, "volume": 2385501.0}, {"date": "2003-12-19", "close": 21.75, "volume": 726167.0}, {"date": "2003-12-22", "close": 21.22, "volume": 343414.0}, {"date": "2003-12-23", "close": 21.71, "volume": 252977.0}, {"date": "2003-12-24", "close": 21.89, "volume": 137995.0}, {"date": "2003-12-29", "close": 21.95, "volume": 123486.0}, {"date": "2003-12-30", "close": 21.7, "volume": 281220.0}, {"date": "2003-12-31", "close": 21.46, "volume": 110353.0}, {"date": "2004-01-02", "close": 21.54, "volume": 61064.0}, {"date": "2004-01-05", "close": 21.49, "volume": 192841.0}, {"date": "2004-01-06", "close": 21.25, "volume": 273850.0}, {"date": "2004-01-07", "close": 20.7, "volume": 588297.0}, {"date": "2004-01-08", "close": 20.7, "volume": 129908.0}, {"date": "2004-01-09", "close": 20.8, "volume": 155050.0}, {"date": "2004-01-12", "close": 20.68, "volume": 270248.0}, {"date": "2004-01-13", "close": 20.87, "volume": 346697.0}, {"date": "2004-01-14", "close": 20.8, "volume": 294797.0}, {"date": "2004-01-15", "close": 21.0, "volume": 280347.0}, {"date": "2004-01-16", "close": 21.4, "volume": 279583.0}, {"date": "2004-01-19", "close": 21.99, "volume": 370526.0}, {"date": "2004-01-20", "close": 22.0, "volume": 268738.0}, {"date": "2004-01-21", "close": 22.02, "volume": 215644.0}, {"date": "2004-01-22", "close": 21.96, "volume": 213738.0}, {"date": "2004-01-23", "close": 22.45, "volume": 350934.0}, {"date": "2004-01-27", "close": 22.6, "volume": 452501.0}, {"date": "2004-01-28", "close": 22.27, "volume": 539345.0}, {"date": "2004-01-29", "close": 21.74, "volume": 273909.0}, {"date": "2004-01-30", "close": 22.0, "volume": 277359.0}, {"date": "2004-02-02", "close": 22.1, "volume": 85194.0}, {"date": "2004-02-03", "close": 21.64, "volume": 329348.0}, {"date": "2004-02-04", "close": 21.2, "volume": 459671.0}, {"date": "2004-02-05", "close": 21.4, "volume": 265592.0}, {"date": "2004-02-06", "close": 21.9, "volume": 232162.0}, {"date": "2004-02-09", "close": 21.94, "volume": 272234.0}, {"date": "2004-02-10", "close": 21.6, "volume": 131014.0}, {"date": "2004-02-11", "close": 21.85, "volume": 207227.0}, {"date": "2004-02-12", "close": 21.97, "volume": 152403.0}, {"date": "2004-02-13", "close": 21.8, "volume": 96631.0}, {"date": "2004-02-16", "close": 21.85, "volume": 582669.0}, {"date": "2004-02-17", "close": 21.0, "volume": 820218.0}, {"date": "2004-02-18", "close": 21.26, "volume": 1394873.0}, {"date": "2004-02-19", "close": 21.3, "volume": 301460.0}, {"date": "2004-02-20", "close": 21.7, "volume": 620542.0}, {"date": "2004-02-23", "close": 21.75, "volume": 213158.0}, {"date": "2004-02-24", "close": 21.89, "volume": 342453.0}, {"date": "2004-02-25", "close": 22.59, "volume": 589163.0}, {"date": "2004-02-26", "close": 22.78, "volume": 198290.0}, {"date": "2004-02-27", "close": 23.05, "volume": 1033926.0}, {"date": "2004-03-01", "close": 23.42, "volume": 249489.0}, {"date": "2004-03-02", "close": 22.8, "volume": 529306.0}, {"date": "2004-03-03", "close": 23.08, "volume": 151198.0}, {"date": "2004-03-04", "close": 23.68, "volume": 193223.0}, {"date": "2004-03-05", "close": 23.6, "volume": 125795.0}, {"date": "2004-03-08", "close": 23.5, "volume": 123650.0}, {"date": "2004-03-09", "close": 22.66, "volume": 652971.0}, {"date": "2004-03-10", "close": 22.48, "volume": 401772.0}, {"date": "2004-03-11", "close": 22.57, "volume": 148222.0}, {"date": "2004-03-12", "close": 18.9, "volume": 3548328.0}, {"date": "2004-03-15", "close": 19.5, "volume": 857907.0}, {"date": "2004-03-16", "close": 19.04, "volume": 904627.0}, {"date": "2004-03-17", "close": 19.19, "volume": 230409.0}, {"date": "2004-03-18", "close": 19.03, "volume": 513355.0}, {"date": "2004-03-19", "close": 19.16, "volume": 110052.0}, {"date": "2004-03-22", "close": 18.95, "volume": 215763.0}, {"date": "2004-03-23", "close": 18.7, "volume": 309109.0}, {"date": "2004-03-24", "close": 18.9, "volume": 320762.0}, {"date": "2004-03-25", "close": 19.55, "volume": 237652.0}, {"date": "2004-03-26", "close": 19.9, "volume": 682043.0}, {"date": "2004-03-29", "close": 19.95, "volume": 342308.0}, {"date": "2004-03-30", "close": 19.86, "volume": 325561.0}, {"date": "2004-03-31", "close": 20.23, "volume": 479553.0}, {"date": "2004-04-01", "close": 20.3, "volume": 273765.0}, {"date": "2004-04-02", "close": 19.75, "volume": 211119.0}, {"date": "2004-04-05", "close": 20.14, "volume": 134724.0}, {"date": "2004-04-06", "close": 20.3, "volume": 254272.0}, {"date": "2004-04-07", "close": 20.1, "volume": 96921.0}, {"date": "2004-04-08", "close": 19.93, "volume": 121407.0}, {"date": "2004-04-13", "close": 19.95, "volume": 141751.0}, {"date": "2004-04-14", "close": 19.7, "volume": 218970.0}, {"date": "2004-04-15", "close": 19.81, "volume": 165045.0}, {"date": "2004-04-16", "close": 19.73, "volume": 189760.0}, {"date": "2004-04-19", "close": 19.88, "volume": 188302.0}, {"date": "2004-04-20", "close": 19.8, "volume": 186869.0}, {"date": "2004-04-21", "close": 19.5, "volume": 194180.0}, {"date": "2004-04-22", "close": 19.33, "volume": 291315.0}, {"date": "2004-04-23", "close": 19.49, "volume": 339679.0}, {"date": "2004-04-26", "close": 19.42, "volume": 129829.0}, {"date": "2004-04-27", "close": 18.9, "volume": 1117163.0}, {"date": "2004-04-28", "close": 18.83, "volume": 523521.0}, {"date": "2004-04-29", "close": 19.3, "volume": 248360.0}, {"date": "2004-04-30", "close": 19.88, "volume": 478365.0}, {"date": "2004-05-03", "close": 19.46, "volume": 119279.0}, {"date": "2004-05-04", "close": 19.35, "volume": 253644.0}, {"date": "2004-05-05", "close": 19.57, "volume": 161157.0}, {"date": "2004-05-06", "close": 19.61, "volume": 84067.0}, {"date": "2004-05-07", "close": 20.03, "volume": 321072.0}, {"date": "2004-05-10", "close": 20.3, "volume": 248004.0}, {"date": "2004-05-11", "close": 20.35, "volume": 305057.0}, {"date": "2004-05-12", "close": 20.9, "volume": 394916.0}, {"date": "2004-05-13", "close": 21.17, "volume": 612039.0}, {"date": "2004-05-14", "close": 20.75, "volume": 208571.0}, {"date": "2004-05-17", "close": 20.68, "volume": 111834.0}, {"date": "2004-05-18", "close": 20.74, "volume": 283424.0}, {"date": "2004-05-19", "close": 20.6, "volume": 124552.0}, {"date": "2004-05-20", "close": 20.55, "volume": 151383.0}, {"date": "2004-05-21", "close": 20.63, "volume": 68403.0}, {"date": "2004-05-24", "close": 20.75, "volume": 53672.0}, {"date": "2004-05-25", "close": 20.28, "volume": 189841.0}, {"date": "2004-05-26", "close": 20.5, "volume": 101784.0}, {"date": "2004-05-27", "close": 20.43, "volume": 116607.0}, {"date": "2004-05-28", "close": 20.49, "volume": 904846.0}, {"date": "2004-05-31", "close": 20.35, "volume": 97374.0}, {"date": "2004-06-01", "close": 19.96, "volume": 224481.0}, {"date": "2004-06-02", "close": 21.22, "volume": 1322834.0}, {"date": "2004-06-03", "close": 21.5, "volume": 1270312.0}, {"date": "2004-06-04", "close": 21.3, "volume": 248558.0}, {"date": "2004-06-07", "close": 21.41, "volume": 141552.0}, {"date": "2004-06-08", "close": 21.3, "volume": 197505.0}, {"date": "2004-06-09", "close": 21.15, "volume": 266366.0}, {"date": "2004-06-10", "close": 21.53, "volume": 175157.0}, {"date": "2004-06-11", "close": 21.65, "volume": 232125.0}, {"date": "2004-06-15", "close": 21.49, "volume": 75470.0}, {"date": "2004-06-16", "close": 21.28, "volume": 262696.0}, {"date": "2004-06-17", "close": 21.45, "volume": 818795.0}, {"date": "2004-06-18", "close": 21.9, "volume": 433889.0}, {"date": "2004-06-21", "close": 22.49, "volume": 487410.0}, {"date": "2004-06-22", "close": 23.0, "volume": 601580.0}, {"date": "2004-06-23", "close": 23.42, "volume": 801949.0}, {"date": "2004-06-24", "close": 23.0, "volume": 213635.0}, {"date": "2004-06-25", "close": 22.9, "volume": 271514.0}, {"date": "2004-06-28", "close": 22.48, "volume": 230968.0}, {"date": "2004-06-29", "close": 22.75, "volume": 331290.0}, {"date": "2004-06-30", "close": 22.72, "volume": 314579.0}, {"date": "2004-07-01", "close": 22.85, "volume": 458297.0}, {"date": "2004-07-02", "close": 22.8, "volume": 456769.0}, {"date": "2004-07-05", "close": 23.05, "volume": 157302.0}, {"date": "2004-07-06", "close": 23.62, "volume": 227287.0}, {"date": "2004-07-07", "close": 23.6, "volume": 133049.0}, {"date": "2004-07-08", "close": 23.61, "volume": 166875.0}, {"date": "2004-07-09", "close": 23.18, "volume": 158337.0}, {"date": "2004-07-12", "close": 23.05, "volume": 162543.0}, {"date": "2004-07-13", "close": 22.67, "volume": 260852.0}, {"date": "2004-07-14", "close": 22.1, "volume": 427149.0}, {"date": "2004-07-15", "close": 21.8, "volume": 313744.0}, {"date": "2004-07-16", "close": 21.49, "volume": 463468.0}, {"date": "2004-07-19", "close": 21.65, "volume": 296973.0}, {"date": "2004-07-20", "close": 21.4, "volume": 266653.0}, {"date": "2004-07-21", "close": 21.94, "volume": 127684.0}, {"date": "2004-07-22", "close": 22.0, "volume": 103751.0}, {"date": "2004-07-23", "close": 21.8, "volume": 113477.0}, {"date": "2004-07-26", "close": 21.65, "volume": 128079.0}, {"date": "2004-07-27", "close": 21.47, "volume": 175980.0}, {"date": "2004-07-28", "close": 21.57, "volume": 167091.0}, {"date": "2004-07-29", "close": 21.49, "volume": 84626.0}, {"date": "2004-07-30", "close": 22.19, "volume": 132801.0}, {"date": "2004-08-02", "close": 22.51, "volume": 141383.0}, {"date": "2004-08-03", "close": 22.36, "volume": 222518.0}, {"date": "2004-08-04", "close": 22.3, "volume": 133490.0}, {"date": "2004-08-05", "close": 22.12, "volume": 64993.0}, {"date": "2004-08-06", "close": 21.65, "volume": 164267.0}, {"date": "2004-08-09", "close": 20.85, "volume": 387060.0}, {"date": "2004-08-10", "close": 20.77, "volume": 308028.0}, {"date": "2004-08-11", "close": 20.3, "volume": 335422.0}, {"date": "2004-08-12", "close": 20.01, "volume": 707181.0}, {"date": "2004-08-13", "close": 20.2, "volume": 290565.0}, {"date": "2004-08-16", "close": 20.52, "volume": 130108.0}, {"date": "2004-08-17", "close": 19.5, "volume": 1262231.0}, {"date": "2004-08-18", "close": 18.78, "volume": 2337775.0}, {"date": "2004-08-19", "close": 19.0, "volume": 1263535.0}, {"date": "2004-08-20", "close": 19.28, "volume": 317394.0}, {"date": "2004-08-23", "close": 19.4, "volume": 246247.0}, {"date": "2004-08-24", "close": 19.5, "volume": 406173.0}, {"date": "2004-08-25", "close": 19.4, "volume": 297659.0}, {"date": "2004-08-26", "close": 19.55, "volume": 288932.0}, {"date": "2004-08-27", "close": 19.29, "volume": 781013.0}, {"date": "2004-08-30", "close": 19.33, "volume": 451543.0}, {"date": "2004-08-31", "close": 19.23, "volume": 251683.0}, {"date": "2004-09-01", "close": 19.5, "volume": 796573.0}, {"date": "2004-09-02", "close": 20.14, "volume": 622330.0}, {"date": "2004-09-03", "close": 20.0, "volume": 470326.0}, {"date": "2004-09-06", "close": 19.87, "volume": 171605.0}, {"date": "2004-09-07", "close": 20.2, "volume": 256436.0}, {"date": "2004-09-08", "close": 20.59, "volume": 542830.0}, {"date": "2004-09-09", "close": 20.8, "volume": 703537.0}, {"date": "2004-09-10", "close": 20.65, "volume": 164997.0}, {"date": "2004-09-13", "close": 21.22, "volume": 193102.0}, {"date": "2004-09-14", "close": 21.87, "volume": 370558.0}, {"date": "2004-09-15", "close": 21.45, "volume": 147163.0}, {"date": "2004-09-16", "close": 21.2, "volume": 243985.0}, {"date": "2004-09-17", "close": 21.12, "volume": 249734.0}, {"date": "2004-09-20", "close": 21.4, "volume": 284252.0}, {"date": "2004-09-21", "close": 21.5, "volume": 319243.0}, {"date": "2004-09-22", "close": 21.02, "volume": 140104.0}, {"date": "2004-09-23", "close": 20.77, "volume": 173597.0}, {"date": "2004-09-24", "close": 20.57, "volume": 148585.0}, {"date": "2004-09-27", "close": 24.35, "volume": 2612419.0}, {"date": "2004-09-28", "close": 24.0, "volume": 1394470.0}, {"date": "2004-09-29", "close": 23.6, "volume": 566085.0}, {"date": "2004-09-30", "close": 23.85, "volume": 1456912.0}, {"date": "2004-10-01", "close": 24.04, "volume": 553475.0}, {"date": "2004-10-04", "close": 24.1, "volume": 256555.0}, {"date": "2004-10-05", "close": 24.14, "volume": 311818.0}, {"date": "2004-10-06", "close": 24.2, "volume": 174868.0}, {"date": "2004-10-07", "close": 24.7, "volume": 386000.0}, {"date": "2004-10-08", "close": 24.8, "volume": 498419.0}, {"date": "2004-10-11", "close": 24.6, "volume": 214990.0}, {"date": "2004-10-12", "close": 24.45, "volume": 220963.0}, {"date": "2004-10-13", "close": 24.2, "volume": 681235.0}, {"date": "2004-10-14", "close": 24.01, "volume": 762964.0}, {"date": "2004-10-15", "close": 24.0, "volume": 249228.0}, {"date": "2004-10-18", "close": 23.9, "volume": 253173.0}, {"date": "2004-10-19", "close": 23.25, "volume": 566915.0}, {"date": "2004-10-20", "close": 23.29, "volume": 468497.0}, {"date": "2004-10-21", "close": 23.68, "volume": 309146.0}, {"date": "2004-10-22", "close": 24.12, "volume": 242076.0}, {"date": "2004-10-25", "close": 24.05, "volume": 203453.0}, {"date": "2004-10-26", "close": 24.5, "volume": 474493.0}, {"date": "2004-10-27", "close": 24.23, "volume": 161119.0}, {"date": "2004-10-28", "close": 24.6, "volume": 306608.0}, {"date": "2004-10-29", "close": 24.8, "volume": 127651.0}, {"date": "2004-11-01", "close": 24.54, "volume": 206442.0}, {"date": "2004-11-02", "close": 25.15, "volume": 163489.0}, {"date": "2004-11-03", "close": 25.3, "volume": 441291.0}, {"date": "2004-11-04", "close": 25.65, "volume": 459524.0}, {"date": "2004-11-05", "close": 25.7, "volume": 502739.0}, {"date": "2004-11-08", "close": 25.48, "volume": 307632.0}, {"date": "2004-11-09", "close": 25.55, "volume": 295597.0}, {"date": "2004-11-10", "close": 25.36, "volume": 278498.0}, {"date": "2004-11-11", "close": 25.18, "volume": 129946.0}, {"date": "2004-11-12", "close": 24.9, "volume": 185514.0}, {"date": "2004-11-15", "close": 24.38, "volume": 264709.0}, {"date": "2004-11-16", "close": 24.3, "volume": 360717.0}, {"date": "2004-11-17", "close": 23.91, "volume": 310177.0}, {"date": "2004-11-18", "close": 23.34, "volume": 799263.0}, {"date": "2004-11-19", "close": 23.15, "volume": 579257.0}, {"date": "2004-11-22", "close": 22.82, "volume": 273651.0}, {"date": "2004-11-23", "close": 22.98, "volume": 234884.0}, {"date": "2004-11-24", "close": 23.03, "volume": 256296.0}, {"date": "2004-11-25", "close": 22.77, "volume": 510344.0}, {"date": "2004-11-26", "close": 23.45, "volume": 799213.0}, {"date": "2004-11-29", "close": 23.27, "volume": 233977.0}, {"date": "2004-11-30", "close": 23.5, "volume": 270169.0}, {"date": "2004-12-01", "close": 23.1, "volume": 512033.0}, {"date": "2004-12-02", "close": 23.05, "volume": 142073.0}, {"date": "2004-12-03", "close": 23.41, "volume": 185783.0}, {"date": "2004-12-06", "close": 23.15, "volume": 334988.0}, {"date": "2004-12-07", "close": 23.38, "volume": 182931.0}, {"date": "2004-12-08", "close": 23.36, "volume": 187738.0}, {"date": "2004-12-09", "close": 23.65, "volume": 193763.0}, {"date": "2004-12-10", "close": 24.06, "volume": 274956.0}, {"date": "2004-12-13", "close": 24.2, "volume": 182564.0}, {"date": "2004-12-14", "close": 24.44, "volume": 124515.0}, {"date": "2004-12-15", "close": 24.4, "volume": 342736.0}, {"date": "2004-12-16", "close": 24.85, "volume": 359317.0}, {"date": "2004-12-17", "close": 24.89, "volume": 452090.0}, {"date": "2004-12-20", "close": 24.66, "volume": 395521.0}, {"date": "2004-12-21", "close": 24.4, "volume": 363419.0}, {"date": "2004-12-22", "close": 24.4, "volume": 137641.0}, {"date": "2004-12-23", "close": 24.5, "volume": 123927.0}, {"date": "2004-12-24", "close": 24.54, "volume": 38518.0}, {"date": "2004-12-29", "close": 24.8, "volume": 84484.0}, {"date": "2004-12-30", "close": 24.86, "volume": 23814.0}, {"date": "2004-12-31", "close": 25.25, "volume": 77894.0}, {"date": "2005-01-04", "close": 25.15, "volume": 78761.0}, {"date": "2005-01-05", "close": 24.5, "volume": 229417.0}, {"date": "2005-01-06", "close": 24.38, "volume": 238842.0}, {"date": "2005-01-07", "close": 24.93, "volume": 216932.0}, {"date": "2005-01-10", "close": 26.02, "volume": 282214.0}, {"date": "2005-01-11", "close": 26.94, "volume": 412068.0}, {"date": "2005-01-12", "close": 27.3, "volume": 389619.0}, {"date": "2005-01-13", "close": 26.95, "volume": 217353.0}, {"date": "2005-01-14", "close": 26.68, "volume": 209726.0}, {"date": "2005-01-17", "close": 26.75, "volume": 954571.0}, {"date": "2005-01-18", "close": 26.65, "volume": 174839.0}, {"date": "2005-01-19", "close": 26.46, "volume": 119756.0}, {"date": "2005-01-20", "close": 26.43, "volume": 70555.0}, {"date": "2005-01-21", "close": 26.12, "volume": 87394.0}, {"date": "2005-01-24", "close": 26.2, "volume": 360062.0}, {"date": "2005-01-25", "close": 26.12, "volume": 117381.0}, {"date": "2005-01-27", "close": 26.66, "volume": 144633.0}, {"date": "2005-01-28", "close": 26.3, "volume": 143407.0}, {"date": "2005-01-31", "close": 25.95, "volume": 179295.0}, {"date": "2005-02-01", "close": 26.5, "volume": 230111.0}, {"date": "2005-02-02", "close": 27.3, "volume": 311164.0}, {"date": "2005-02-03", "close": 27.5, "volume": 245820.0}, {"date": "2005-02-04", "close": 28.0, "volume": 203745.0}, {"date": "2005-02-07", "close": 28.4, "volume": 345948.0}, {"date": "2005-02-08", "close": 28.81, "volume": 232485.0}, {"date": "2005-02-09", "close": 28.29, "volume": 216838.0}, {"date": "2005-02-10", "close": 27.5, "volume": 185712.0}, {"date": "2005-02-11", "close": 27.75, "volume": 350374.0}, {"date": "2005-02-14", "close": 27.7, "volume": 146321.0}, {"date": "2005-02-15", "close": 28.85, "volume": 783208.0}, {"date": "2005-02-16", "close": 28.53, "volume": 289162.0}, {"date": "2005-02-17", "close": 28.36, "volume": 240465.0}, {"date": "2005-02-18", "close": 28.82, "volume": 235775.0}, {"date": "2005-02-21", "close": 28.75, "volume": 766916.0}, {"date": "2005-02-22", "close": 28.4, "volume": 111602.0}, {"date": "2005-02-23", "close": 28.25, "volume": 155914.0}, {"date": "2005-02-24", "close": 29.01, "volume": 364252.0}, {"date": "2005-02-25", "close": 29.89, "volume": 946265.0}, {"date": "2005-02-28", "close": 29.1, "volume": 160488.0}, {"date": "2005-03-01", "close": 29.38, "volume": 604055.0}, {"date": "2005-03-02", "close": 29.48, "volume": 153203.0}, {"date": "2005-03-03", "close": 29.79, "volume": 316217.0}, {"date": "2005-03-04", "close": 30.88, "volume": 236691.0}, {"date": "2005-03-07", "close": 31.76, "volume": 188582.0}, {"date": "2005-03-08", "close": 31.6, "volume": 258869.0}, {"date": "2005-03-09", "close": 31.39, "volume": 224165.0}, {"date": "2005-03-10", "close": 30.93, "volume": 363005.0}, {"date": "2005-03-11", "close": 30.56, "volume": 316903.0}, {"date": "2005-03-14", "close": 30.5, "volume": 320366.0}, {"date": "2005-03-15", "close": 30.7, "volume": 287598.0}, {"date": "2005-03-16", "close": 31.5, "volume": 336319.0}, {"date": "2005-03-17", "close": 31.4, "volume": 284109.0}, {"date": "2005-03-18", "close": 32.2, "volume": 331960.0}, {"date": "2005-03-21", "close": 32.8, "volume": 196432.0}, {"date": "2005-03-22", "close": 33.33, "volume": 320561.0}, {"date": "2005-03-23", "close": 33.4, "volume": 413567.0}, {"date": "2005-03-24", "close": 32.72, "volume": 354612.0}, {"date": "2005-03-29", "close": 32.16, "volume": 236980.0}, {"date": "2005-03-30", "close": 32.4, "volume": 429896.0}, {"date": "2005-03-31", "close": 32.8, "volume": 328049.0}, {"date": "2005-04-01", "close": 33.13, "volume": 164331.0}, {"date": "2005-04-04", "close": 33.79, "volume": 259005.0}, {"date": "2005-04-05", "close": 33.7, "volume": 215340.0}, {"date": "2005-04-06", "close": 33.84, "volume": 443773.0}, {"date": "2005-04-07", "close": 33.81, "volume": 160970.0}, {"date": "2005-04-08", "close": 33.88, "volume": 285571.0}, {"date": "2005-04-11", "close": 33.25, "volume": 126847.0}, {"date": "2005-04-12", "close": 33.5, "volume": 139705.0}, {"date": "2005-04-13", "close": 33.2, "volume": 156948.0}, {"date": "2005-04-14", "close": 32.8, "volume": 345732.0}, {"date": "2005-04-15", "close": 31.91, "volume": 376628.0}, {"date": "2005-04-18", "close": 30.69, "volume": 411410.0}, {"date": "2005-04-19", "close": 31.73, "volume": 302318.0}, {"date": "2005-04-20", "close": 31.8, "volume": 232085.0}, {"date": "2005-04-21", "close": 31.65, "volume": 550502.0}, {"date": "2005-04-22", "close": 31.18, "volume": 220520.0}, {"date": "2005-04-26", "close": 32.09, "volume": 435417.0}, {"date": "2005-04-27", "close": 32.01, "volume": 239366.0}, {"date": "2005-04-28", "close": 31.61, "volume": 198760.0}, {"date": "2005-04-29", "close": 30.7, "volume": 234712.0}, {"date": "2005-05-02", "close": 30.7, "volume": 263701.0}, {"date": "2005-05-03", "close": 30.2, "volume": 272185.0}, {"date": "2005-05-04", "close": 29.6, "volume": 171050.0}, {"date": "2005-05-05", "close": 29.25, "volume": 345774.0}, {"date": "2005-05-06", "close": 28.99, "volume": 167786.0}, {"date": "2005-05-09", "close": 30.1, "volume": 225399.0}, {"date": "2005-05-10", "close": 30.74, "volume": 164084.0}, {"date": "2005-05-11", "close": 30.22, "volume": 75684.0}, {"date": "2005-05-12", "close": 30.13, "volume": 132915.0}, {"date": "2005-05-13", "close": 30.08, "volume": 51011.0}, {"date": "2005-05-16", "close": 29.55, "volume": 63788.0}, {"date": "2005-05-17", "close": 30.09, "volume": 149220.0}, {"date": "2005-05-18", "close": 31.0, "volume": 217086.0}, {"date": "2005-05-19", "close": 32.19, "volume": 306686.0}, {"date": "2005-05-20", "close": 32.42, "volume": 233922.0}, {"date": "2005-05-23", "close": 32.6, "volume": 114275.0}, {"date": "2005-05-24", "close": 32.6, "volume": 234856.0}, {"date": "2005-05-25", "close": 32.6, "volume": 74853.0}, {"date": "2005-05-26", "close": 32.83, "volume": 140578.0}, {"date": "2005-05-27", "close": 33.3, "volume": 576317.0}, {"date": "2005-05-30", "close": 32.39, "volume": 114115.0}, {"date": "2005-05-31", "close": 32.3, "volume": 185784.0}, {"date": "2005-06-01", "close": 33.5, "volume": 211520.0}, {"date": "2005-06-02", "close": 34.58, "volume": 355091.0}, {"date": "2005-06-03", "close": 34.1, "volume": 144612.0}, {"date": "2005-06-06", "close": 34.69, "volume": 114849.0}, {"date": "2005-06-07", "close": 34.65, "volume": 130190.0}, {"date": "2005-06-08", "close": 35.57, "volume": 195158.0}, {"date": "2005-06-09", "close": 35.98, "volume": 158059.0}, {"date": "2005-06-10", "close": 35.8, "volume": 128648.0}, {"date": "2005-06-14", "close": 36.3, "volume": 433001.0}, {"date": "2005-06-15", "close": 36.87, "volume": 232939.0}, {"date": "2005-06-16", "close": 37.0, "volume": 284461.0}, {"date": "2005-06-17", "close": 37.26, "volume": 124391.0}, {"date": "2005-06-20", "close": 38.25, "volume": 294793.0}, {"date": "2005-06-21", "close": 38.8, "volume": 498982.0}, {"date": "2005-06-22", "close": 38.4, "volume": 336138.0}, {"date": "2005-06-23", "close": 38.0, "volume": 169036.0}, {"date": "2005-06-24", "close": 37.64, "volume": 536692.0}, {"date": "2005-06-27", "close": 38.01, "volume": 126258.0}, {"date": "2005-06-28", "close": 39.0, "volume": 391608.0}, {"date": "2005-06-29", "close": 39.0, "volume": 258490.0}, {"date": "2005-06-30", "close": 39.2, "volume": 91984.0}, {"date": "2005-07-01", "close": 38.7, "volume": 85535.0}, {"date": "2005-07-04", "close": 39.08, "volume": 237972.0}, {"date": "2005-07-05", "close": 39.9, "volume": 492991.0}, {"date": "2005-07-06", "close": 40.0, "volume": 355780.0}, {"date": "2005-07-07", "close": 39.3, "volume": 372549.0}, {"date": "2005-07-08", "close": 38.8, "volume": 251284.0}, {"date": "2005-07-11", "close": 39.35, "volume": 254150.0}, {"date": "2005-07-12", "close": 39.95, "volume": 316494.0}, {"date": "2005-07-13", "close": 39.81, "volume": 494906.0}, {"date": "2005-07-14", "close": 39.7, "volume": 130987.0}, {"date": "2005-07-15", "close": 39.41, "volume": 140562.0}, {"date": "2005-07-18", "close": 39.4, "volume": 197667.0}, {"date": "2005-07-19", "close": 38.33, "volume": 248542.0}, {"date": "2005-07-20", "close": 38.41, "volume": 350346.0}, {"date": "2005-07-21", "close": 39.0, "volume": 417452.0}, {"date": "2005-07-22", "close": 39.1, "volume": 399682.0}, {"date": "2005-07-25", "close": 39.2, "volume": 190470.0}, {"date": "2005-07-26", "close": 39.99, "volume": 335482.0}, {"date": "2005-07-27", "close": 40.6, "volume": 264429.0}, {"date": "2005-07-28", "close": 40.82, "volume": 244479.0}, {"date": "2005-07-29", "close": 40.43, "volume": 378797.0}, {"date": "2005-08-01", "close": 40.55, "volume": 77252.0}, {"date": "2005-08-02", "close": 39.86, "volume": 200531.0}, {"date": "2005-08-03", "close": 39.42, "volume": 354826.0}, {"date": "2005-08-04", "close": 38.33, "volume": 351702.0}, {"date": "2005-08-05", "close": 37.56, "volume": 346660.0}, {"date": "2005-08-08", "close": 38.37, "volume": 297647.0}, {"date": "2005-08-09", "close": 38.1, "volume": 212848.0}, {"date": "2005-08-10", "close": 37.97, "volume": 129943.0}, {"date": "2005-08-11", "close": 38.4, "volume": 162413.0}, {"date": "2005-08-12", "close": 37.88, "volume": 165622.0}, {"date": "2005-08-15", "close": 37.86, "volume": 167309.0}, {"date": "2005-08-16", "close": 39.51, "volume": 488471.0}, {"date": "2005-08-17", "close": 39.62, "volume": 313973.0}, {"date": "2005-08-18", "close": 39.7, "volume": 364180.0}, {"date": "2005-08-19", "close": 40.69, "volume": 129994.0}, {"date": "2005-08-22", "close": 41.4, "volume": 249947.0}, {"date": "2005-08-23", "close": 42.8, "volume": 386050.0}, {"date": "2005-08-24", "close": 43.36, "volume": 355277.0}, {"date": "2005-08-25", "close": 43.31, "volume": 432102.0}, {"date": "2005-08-26", "close": 42.96, "volume": 273933.0}, {"date": "2005-08-29", "close": 41.6, "volume": 308644.0}, {"date": "2005-08-30", "close": 41.7, "volume": 321866.0}, {"date": "2005-08-31", "close": 42.0, "volume": 362543.0}, {"date": "2005-09-01", "close": 42.5, "volume": 145818.0}, {"date": "2005-09-02", "close": 41.62, "volume": 207280.0}, {"date": "2005-09-05", "close": 41.94, "volume": 59359.0}, {"date": "2005-09-06", "close": 42.23, "volume": 156144.0}, {"date": "2005-09-07", "close": 42.54, "volume": 95282.0}, {"date": "2005-09-08", "close": 41.69, "volume": 150958.0}, {"date": "2005-09-09", "close": 41.1, "volume": 320071.0}, {"date": "2005-09-12", "close": 41.57, "volume": 78773.0}, {"date": "2005-09-13", "close": 41.0, "volume": 177317.0}, {"date": "2005-09-14", "close": 40.97, "volume": 126093.0}, {"date": "2005-09-15", "close": 40.65, "volume": 219220.0}, {"date": "2005-09-16", "close": 41.35, "volume": 173140.0}, {"date": "2005-09-19", "close": 40.85, "volume": 171942.0}, {"date": "2005-09-20", "close": 41.22, "volume": 224496.0}, {"date": "2005-09-21", "close": 40.84, "volume": 169606.0}, {"date": "2005-09-22", "close": 39.81, "volume": 305244.0}, {"date": "2005-09-23", "close": 39.42, "volume": 262700.0}, {"date": "2005-09-26", "close": 40.1, "volume": 347462.0}, {"date": "2005-09-27", "close": 40.47, "volume": 274936.0}, {"date": "2005-09-28", "close": 40.38, "volume": 219265.0}, {"date": "2005-09-29", "close": 39.8, "volume": 189042.0}, {"date": "2005-09-30", "close": 39.21, "volume": 243007.0}, {"date": "2005-10-03", "close": 39.01, "volume": 71974.0}, {"date": "2005-10-04", "close": 39.1, "volume": 200593.0}, {"date": "2005-10-05", "close": 38.51, "volume": 189207.0}, {"date": "2005-10-06", "close": 36.13, "volume": 374012.0}, {"date": "2005-10-07", "close": 36.21, "volume": 267375.0}, {"date": "2005-10-10", "close": 37.4, "volume": 217590.0}, {"date": "2005-10-11", "close": 38.14, "volume": 187505.0}, {"date": "2005-10-12", "close": 37.5, "volume": 406822.0}, {"date": "2005-10-13", "close": 37.23, "volume": 169897.0}, {"date": "2005-10-14", "close": 37.0, "volume": 356263.0}, {"date": "2005-10-17", "close": 36.95, "volume": 358194.0}, {"date": "2005-10-18", "close": 37.3, "volume": 558722.0}, {"date": "2005-10-19", "close": 37.13, "volume": 314161.0}, {"date": "2005-10-20", "close": 36.5, "volume": 405930.0}, {"date": "2005-10-21", "close": 36.65, "volume": 310509.0}, {"date": "2005-10-24", "close": 35.85, "volume": 191442.0}, {"date": "2005-10-25", "close": 36.39, "volume": 225462.0}, {"date": "2005-10-26", "close": 37.25, "volume": 280047.0}, {"date": "2005-10-27", "close": 37.8, "volume": 367011.0}, {"date": "2005-10-28", "close": 36.5, "volume": 484917.0}, {"date": "2005-10-31", "close": 37.98, "volume": 168132.0}, {"date": "2005-11-01", "close": 37.49, "volume": 115836.0}, {"date": "2005-11-02", "close": 37.56, "volume": 270539.0}, {"date": "2005-11-03", "close": 38.25, "volume": 213478.0}, {"date": "2005-11-04", "close": 38.04, "volume": 331878.0}, {"date": "2005-11-07", "close": 38.39, "volume": 118811.0}, {"date": "2005-11-08", "close": 38.6, "volume": 154065.0}, {"date": "2005-11-09", "close": 38.6, "volume": 135336.0}, {"date": "2005-11-10", "close": 38.9, "volume": 217731.0}, {"date": "2005-11-11", "close": 38.99, "volume": 195870.0}, {"date": "2005-11-14", "close": 39.25, "volume": 159809.0}, {"date": "2005-11-15", "close": 39.78, "volume": 245185.0}, {"date": "2005-11-16", "close": 39.6, "volume": 168716.0}, {"date": "2005-11-17", "close": 39.05, "volume": 351522.0}, {"date": "2005-11-18", "close": 39.88, "volume": 135328.0}, {"date": "2005-11-21", "close": 40.7, "volume": 167855.0}, {"date": "2005-11-22", "close": 40.0, "volume": 195372.0}, {"date": "2005-11-23", "close": 39.85, "volume": 225200.0}, {"date": "2005-11-24", "close": 39.76, "volume": 407874.0}, {"date": "2005-11-25", "close": 40.2, "volume": 295429.0}, {"date": "2005-11-28", "close": 40.5, "volume": 60280.0}, {"date": "2005-11-29", "close": 40.0, "volume": 176920.0}, {"date": "2005-11-30", "close": 39.8, "volume": 404710.0}, {"date": "2005-12-01", "close": 39.45, "volume": 230743.0}, {"date": "2005-12-02", "close": 39.64, "volume": 114478.0}, {"date": "2005-12-05", "close": 39.31, "volume": 134607.0}, {"date": "2005-12-06", "close": 39.25, "volume": 151989.0}, {"date": "2005-12-07", "close": 39.44, "volume": 249575.0}, {"date": "2005-12-08", "close": 39.88, "volume": 168048.0}, {"date": "2005-12-09", "close": 39.45, "volume": 143353.0}, {"date": "2005-12-12", "close": 39.93, "volume": 105180.0}, {"date": "2005-12-13", "close": 39.75, "volume": 151970.0}, {"date": "2005-12-14", "close": 43.44, "volume": 690158.0}, {"date": "2005-12-15", "close": 43.44, "volume": 338193.0}, {"date": "2005-12-16", "close": 43.53, "volume": 163336.0}, {"date": "2005-12-19", "close": 44.39, "volume": 159717.0}, {"date": "2005-12-20", "close": 44.65, "volume": 131287.0}, {"date": "2005-12-21", "close": 46.25, "volume": 265068.0}, {"date": "2005-12-22", "close": 45.88, "volume": 139738.0}, {"date": "2005-12-23", "close": 45.55, "volume": 244215.0}, {"date": "2005-12-28", "close": 46.0, "volume": 77792.0}, {"date": "2005-12-29", "close": 45.87, "volume": 91605.0}, {"date": "2005-12-30", "close": 45.73, "volume": 68403.0}, {"date": "2006-01-03", "close": 47.27, "volume": 113831.0}, {"date": "2006-01-04", "close": 47.1, "volume": 124441.0}, {"date": "2006-01-05", "close": 46.76, "volume": 83830.0}, {"date": "2006-01-06", "close": 46.69, "volume": 80407.0}, {"date": "2006-01-09", "close": 46.95, "volume": 140423.0}, {"date": "2006-01-10", "close": 47.0, "volume": 143942.0}, {"date": "2006-01-11", "close": 47.15, "volume": 147180.0}, {"date": "2006-01-12", "close": 47.2, "volume": 117506.0}, {"date": "2006-01-13", "close": 47.15, "volume": 94924.0}, {"date": "2006-01-16", "close": 47.02, "volume": 68034.0}, {"date": "2006-01-17", "close": 47.25, "volume": 97717.0}, {"date": "2006-01-18", "close": 45.13, "volume": 288612.0}, {"date": "2006-01-19", "close": 45.57, "volume": 283703.0}, {"date": "2006-01-20", "close": 45.9, "volume": 123700.0}, {"date": "2006-01-23", "close": 45.02, "volume": 274577.0}, {"date": "2006-01-24", "close": 45.55, "volume": 282487.0}, {"date": "2006-01-25", "close": 46.51, "volume": 281939.0}, {"date": "2006-01-27", "close": 46.57, "volume": 285084.0}, {"date": "2006-01-30", "close": 46.94, "volume": 106637.0}, {"date": "2006-01-31", "close": 46.15, "volume": 277506.0}, {"date": "2006-02-01", "close": 46.64, "volume": 161350.0}, {"date": "2006-02-02", "close": 46.38, "volume": 116967.0}, {"date": "2006-02-03", "close": 45.79, "volume": 89929.0}, {"date": "2006-02-06", "close": 45.65, "volume": 139520.0}, {"date": "2006-02-07", "close": 47.01, "volume": 193442.0}, {"date": "2006-02-08", "close": 47.2, "volume": 204875.0}, {"date": "2006-02-09", "close": 48.8, "volume": 243331.0}, {"date": "2006-02-10", "close": 48.4, "volume": 131184.0}, {"date": "2006-02-13", "close": 48.35, "volume": 142366.0}, {"date": "2006-02-14", "close": 50.9, "volume": 521996.0}, {"date": "2006-02-15", "close": 49.75, "volume": 514583.0}, {"date": "2006-02-16", "close": 48.45, "volume": 180150.0}, {"date": "2006-02-17", "close": 47.7, "volume": 188424.0}, {"date": "2006-02-20", "close": 47.11, "volume": 557086.0}, {"date": "2006-02-21", "close": 47.1, "volume": 324979.0}, {"date": "2006-02-22", "close": 47.51, "volume": 346379.0}, {"date": "2006-02-23", "close": 47.92, "volume": 189875.0}, {"date": "2006-02-24", "close": 47.27, "volume": 314227.0}, {"date": "2006-02-27", "close": 47.9, "volume": 239018.0}, {"date": "2006-02-28", "close": 49.0, "volume": 207620.0}, {"date": "2006-03-01", "close": 47.55, "volume": 202190.0}, {"date": "2006-03-02", "close": 47.59, "volume": 223575.0}, {"date": "2006-03-03", "close": 47.05, "volume": 156452.0}, {"date": "2006-03-06", "close": 47.29, "volume": 92311.0}, {"date": "2006-03-07", "close": 47.01, "volume": 159982.0}, {"date": "2006-03-08", "close": 47.21, "volume": 227745.0}, {"date": "2006-03-09", "close": 46.95, "volume": 203949.0}, {"date": "2006-03-10", "close": 53.45, "volume": 983783.0}, {"date": "2006-03-13", "close": 52.7, "volume": 297134.0}, {"date": "2006-03-14", "close": 52.82, "volume": 109292.0}, {"date": "2006-03-15", "close": 51.99, "volume": 545812.0}, {"date": "2006-03-16", "close": 52.5, "volume": 351576.0}, {"date": "2006-03-17", "close": 52.31, "volume": 130553.0}, {"date": "2006-03-20", "close": 54.08, "volume": 147509.0}, {"date": "2006-03-21", "close": 52.9, "volume": 143741.0}, {"date": "2006-03-22", "close": 53.01, "volume": 169542.0}, {"date": "2006-03-23", "close": 53.04, "volume": 173182.0}, {"date": "2006-03-24", "close": 52.48, "volume": 180743.0}, {"date": "2006-03-27", "close": 53.4, "volume": 63224.0}, {"date": "2006-03-28", "close": 53.0, "volume": 268886.0}, {"date": "2006-03-29", "close": 53.3, "volume": 155183.0}, {"date": "2006-03-30", "close": 53.56, "volume": 154198.0}, {"date": "2006-03-31", "close": 53.14, "volume": 346032.0}, {"date": "2006-04-03", "close": 54.26, "volume": 150985.0}, {"date": "2006-04-04", "close": 54.65, "volume": 229314.0}, {"date": "2006-04-05", "close": 55.1, "volume": 130203.0}, {"date": "2006-04-06", "close": 54.7, "volume": 126663.0}, {"date": "2006-04-07", "close": 53.18, "volume": 172877.0}, {"date": "2006-04-10", "close": 52.65, "volume": 130187.0}, {"date": "2006-04-11", "close": 52.6, "volume": 113185.0}, {"date": "2006-04-12", "close": 52.36, "volume": 308854.0}, {"date": "2006-04-13", "close": 52.5, "volume": 66931.0}, {"date": "2006-04-18", "close": 52.95, "volume": 109476.0}, {"date": "2006-04-19", "close": 52.6, "volume": 254092.0}, {"date": "2006-04-20", "close": 52.15, "volume": 200448.0}, {"date": "2006-04-21", "close": 52.52, "volume": 94643.0}, {"date": "2006-04-24", "close": 51.6, "volume": 218730.0}, {"date": "2006-04-26", "close": 53.76, "volume": 303206.0}, {"date": "2006-04-27", "close": 53.4, "volume": 233457.0}, {"date": "2006-04-28", "close": 52.8, "volume": 404439.0}, {"date": "2006-05-01", "close": 52.9, "volume": 164390.0}, {"date": "2006-05-02", "close": 51.67, "volume": 346556.0}, {"date": "2006-05-03", "close": 51.3, "volume": 164403.0}, {"date": "2006-05-04", "close": 50.5, "volume": 106505.0}, {"date": "2006-05-05", "close": 54.0, "volume": 275727.0}, {"date": "2006-05-08", "close": 52.95, "volume": 192962.0}, {"date": "2006-05-09", "close": 53.25, "volume": 193781.0}, {"date": "2006-05-10", "close": 54.05, "volume": 118596.0}, {"date": "2006-05-11", "close": 54.8, "volume": 179041.0}, {"date": "2006-05-12", "close": 54.2, "volume": 185327.0}, {"date": "2006-05-15", "close": 53.05, "volume": 156714.0}, {"date": "2006-05-16", "close": 53.4, "volume": 238689.0}, {"date": "2006-05-17", "close": 54.12, "volume": 98230.0}, {"date": "2006-05-18", "close": 53.6, "volume": 113179.0}, {"date": "2006-05-19", "close": 53.5, "volume": 169855.0}, {"date": "2006-05-22", "close": 53.35, "volume": 123640.0}, {"date": "2006-05-23", "close": 53.36, "volume": 164761.0}, {"date": "2006-05-24", "close": 53.44, "volume": 188484.0}, {"date": "2006-05-25", "close": 51.8, "volume": 186768.0}, {"date": "2006-05-26", "close": 51.85, "volume": 247292.0}, {"date": "2006-05-29", "close": 50.75, "volume": 155940.0}, {"date": "2006-05-30", "close": 51.66, "volume": 122635.0}, {"date": "2006-05-31", "close": 49.2, "volume": 847813.0}, {"date": "2006-06-01", "close": 50.4, "volume": 177774.0}, {"date": "2006-06-02", "close": 51.2, "volume": 182603.0}, {"date": "2006-06-05", "close": 51.38, "volume": 111935.0}, {"date": "2006-06-06", "close": 51.46, "volume": 236733.0}, {"date": "2006-06-07", "close": 50.81, "volume": 240870.0}, {"date": "2006-06-08", "close": 51.0, "volume": 278126.0}, {"date": "2006-06-09", "close": 51.3, "volume": 215323.0}, {"date": "2006-06-13", "close": 50.3, "volume": 165673.0}, {"date": "2006-06-14", "close": 50.0, "volume": 204220.0}, {"date": "2006-06-15", "close": 50.93, "volume": 385850.0}, {"date": "2006-06-16", "close": 51.24, "volume": 97064.0}, {"date": "2006-06-19", "close": 52.12, "volume": 127236.0}, {"date": "2006-06-20", "close": 52.9, "volume": 191477.0}, {"date": "2006-06-21", "close": 53.3, "volume": 171393.0}, {"date": "2006-06-22", "close": 53.55, "volume": 201820.0}, {"date": "2006-06-23", "close": 52.7, "volume": 125244.0}, {"date": "2006-06-26", "close": 51.82, "volume": 126469.0}, {"date": "2006-06-27", "close": 52.8, "volume": 187783.0}, {"date": "2006-06-28", "close": 52.27, "volume": 103715.0}, {"date": "2006-06-29", "close": 53.74, "volume": 199591.0}, {"date": "2006-06-30", "close": 54.63, "volume": 418919.0}, {"date": "2006-07-03", "close": 55.68, "volume": 174010.0}, {"date": "2006-07-04", "close": 55.15, "volume": 111518.0}, {"date": "2006-07-05", "close": 54.33, "volume": 49750.0}, {"date": "2006-07-06", "close": 54.2, "volume": 113876.0}, {"date": "2006-07-07", "close": 54.75, "volume": 129439.0}, {"date": "2006-07-10", "close": 55.19, "volume": 70869.0}, {"date": "2006-07-11", "close": 53.65, "volume": 163013.0}, {"date": "2006-07-12", "close": 54.35, "volume": 55361.0}, {"date": "2006-07-13", "close": 54.48, "volume": 108648.0}, {"date": "2006-07-14", "close": 52.6, "volume": 128052.0}, {"date": "2006-07-17", "close": 52.2, "volume": 57512.0}, {"date": "2006-07-18", "close": 52.4, "volume": 161359.0}, {"date": "2006-07-19", "close": 52.83, "volume": 79327.0}, {"date": "2006-07-20", "close": 53.85, "volume": 139512.0}, {"date": "2006-07-21", "close": 53.19, "volume": 40111.0}, {"date": "2006-07-24", "close": 53.3, "volume": 49014.0}, {"date": "2006-07-25", "close": 54.85, "volume": 170228.0}, {"date": "2006-07-26", "close": 53.82, "volume": 264202.0}, {"date": "2006-07-27", "close": 53.45, "volume": 185727.0}, {"date": "2006-07-28", "close": 53.06, "volume": 106265.0}, {"date": "2006-07-31", "close": 53.08, "volume": 98678.0}, {"date": "2006-08-01", "close": 53.0, "volume": 152554.0}, {"date": "2006-08-02", "close": 51.39, "volume": 343380.0}, {"date": "2006-08-03", "close": 51.5, "volume": 190816.0}, {"date": "2006-08-04", "close": 50.85, "volume": 207172.0}, {"date": "2006-08-07", "close": 50.7, "volume": 126253.0}, {"date": "2006-08-08", "close": 51.7, "volume": 266657.0}, {"date": "2006-08-09", "close": 51.01, "volume": 148060.0}, {"date": "2006-08-10", "close": 50.8, "volume": 298268.0}, {"date": "2006-08-11", "close": 50.72, "volume": 261613.0}, {"date": "2006-08-14", "close": 52.35, "volume": 96073.0}, {"date": "2006-08-15", "close": 48.5, "volume": 895252.0}, {"date": "2006-08-16", "close": 48.84, "volume": 530170.0}, {"date": "2006-08-17", "close": 50.9, "volume": 225654.0}, {"date": "2006-08-18", "close": 50.65, "volume": 208995.0}, {"date": "2006-08-21", "close": 50.89, "volume": 210954.0}, {"date": "2006-08-22", "close": 50.49, "volume": 344702.0}, {"date": "2006-08-23", "close": 50.02, "volume": 456877.0}, {"date": "2006-08-24", "close": 49.26, "volume": 394740.0}, {"date": "2006-08-25", "close": 49.02, "volume": 431598.0}, {"date": "2006-08-28", "close": 49.01, "volume": 335277.0}, {"date": "2006-08-29", "close": 49.67, "volume": 211201.0}, {"date": "2006-08-30", "close": 49.0, "volume": 299811.0}, {"date": "2006-08-31", "close": 50.3, "volume": 155268.0}, {"date": "2006-09-01", "close": 50.88, "volume": 198393.0}, {"date": "2006-09-04", "close": 52.0, "volume": 373766.0}, {"date": "2006-09-05", "close": 52.0, "volume": 314283.0}, {"date": "2006-09-06", "close": 52.0, "volume": 234285.0}, {"date": "2006-09-07", "close": 52.0, "volume": 131137.0}, {"date": "2006-09-08", "close": 52.0, "volume": 118825.0}, {"date": "2006-09-11", "close": 51.33, "volume": 120441.0}, {"date": "2006-09-12", "close": 51.95, "volume": 175912.0}, {"date": "2006-09-13", "close": 51.92, "volume": 91166.0}, {"date": "2006-09-14", "close": 51.9, "volume": 158952.0}, {"date": "2006-09-15", "close": 51.5, "volume": 80850.0}, {"date": "2006-09-18", "close": 52.22, "volume": 185947.0}, {"date": "2006-09-19", "close": 52.03, "volume": 109898.0}, {"date": "2006-09-20", "close": 52.05, "volume": 2140527.0}, {"date": "2006-09-21", "close": 52.7, "volume": 385625.0}, {"date": "2006-09-22", "close": 52.34, "volume": 241079.0}, {"date": "2006-09-25", "close": 52.5, "volume": 117719.0}, {"date": "2006-09-26", "close": 53.72, "volume": 143791.0}, {"date": "2006-09-27", "close": 53.8, "volume": 215772.0}, {"date": "2006-09-28", "close": 52.56, "volume": 192251.0}, {"date": "2006-09-29", "close": 53.0, "volume": 198654.0}, {"date": "2006-10-02", "close": 54.28, "volume": 55017.0}, {"date": "2006-10-03", "close": 53.1, "volume": 114527.0}, {"date": "2006-10-04", "close": 53.54, "volume": 131884.0}, {"date": "2006-10-05", "close": 54.5, "volume": 183775.0}, {"date": "2006-10-06", "close": 54.0, "volume": 55149.0}, {"date": "2006-10-09", "close": 53.0, "volume": 127989.0}, {"date": "2006-10-10", "close": 53.65, "volume": 60261.0}, {"date": "2006-10-11", "close": 54.28, "volume": 133049.0}, {"date": "2006-10-12", "close": 52.52, "volume": 101828.0}, {"date": "2006-10-13", "close": 53.25, "volume": 241356.0}, {"date": "2006-10-16", "close": 53.76, "volume": 100831.0}, {"date": "2006-10-17", "close": 53.58, "volume": 187143.0}, {"date": "2006-10-18", "close": 54.0, "volume": 114327.0}, {"date": "2006-10-19", "close": 54.26, "volume": 190267.0}, {"date": "2006-10-20", "close": 55.89, "volume": 130284.0}, {"date": "2006-10-23", "close": 56.42, "volume": 147357.0}, {"date": "2006-10-24", "close": 56.18, "volume": 378494.0}, {"date": "2006-10-25", "close": 57.02, "volume": 129339.0}, {"date": "2006-10-26", "close": 57.94, "volume": 145771.0}, {"date": "2006-10-27", "close": 57.9, "volume": 170414.0}, {"date": "2006-10-30", "close": 56.32, "volume": 114361.0}, {"date": "2006-10-31", "close": 55.67, "volume": 297937.0}, {"date": "2006-11-01", "close": 56.0, "volume": 141082.0}, {"date": "2006-11-02", "close": 56.09, "volume": 219897.0}, {"date": "2006-11-03", "close": 55.3, "volume": 121214.0}, {"date": "2006-11-06", "close": 56.53, "volume": 46280.0}, {"date": "2006-11-07", "close": 57.58, "volume": 130987.0}, {"date": "2006-11-08", "close": 56.34, "volume": 146071.0}, {"date": "2006-11-09", "close": 57.0, "volume": 171352.0}, {"date": "2006-11-10", "close": 56.53, "volume": 77206.0}, {"date": "2006-11-13", "close": 56.5, "volume": 76269.0}, {"date": "2006-11-14", "close": 56.33, "volume": 67623.0}, {"date": "2006-11-15", "close": 55.2, "volume": 126737.0}, {"date": "2006-11-16", "close": 54.77, "volume": 174748.0}, {"date": "2006-11-17", "close": 54.65, "volume": 228579.0}, {"date": "2006-11-20", "close": 53.48, "volume": 160504.0}, {"date": "2006-11-21", "close": 54.0, "volume": 187915.0}, {"date": "2006-11-22", "close": 55.3, "volume": 162314.0}, {"date": "2006-11-23", "close": 55.1, "volume": 255043.0}, {"date": "2006-11-24", "close": 56.98, "volume": 2404062.0}, {"date": "2006-11-27", "close": 57.0, "volume": 73389.0}, {"date": "2006-11-28", "close": 55.46, "volume": 97328.0}, {"date": "2006-11-29", "close": 55.87, "volume": 122984.0}, {"date": "2006-11-30", "close": 56.31, "volume": 279641.0}, {"date": "2006-12-01", "close": 54.74, "volume": 61730.0}, {"date": "2006-12-04", "close": 54.73, "volume": 85490.0}, {"date": "2006-12-05", "close": 55.03, "volume": 119379.0}, {"date": "2006-12-06", "close": 54.1, "volume": 238438.0}, {"date": "2006-12-07", "close": 54.02, "volume": 105854.0}, {"date": "2006-12-08", "close": 53.36, "volume": 169973.0}, {"date": "2006-12-11", "close": 53.58, "volume": 112815.0}, {"date": "2006-12-12", "close": 52.75, "volume": 202635.0}, {"date": "2006-12-13", "close": 53.75, "volume": 166100.0}, {"date": "2006-12-14", "close": 56.48, "volume": 369357.0}, {"date": "2006-12-15", "close": 55.62, "volume": 119656.0}, {"date": "2006-12-18", "close": 56.33, "volume": 158058.0}, {"date": "2006-12-19", "close": 56.07, "volume": 147452.0}, {"date": "2006-12-20", "close": 57.0, "volume": 198763.0}, {"date": "2006-12-21", "close": 57.29, "volume": 508703.0}, {"date": "2006-12-22", "close": 57.7, "volume": 73166.0}, {"date": "2006-12-27", "close": 59.01, "volume": 86164.0}, {"date": "2006-12-28", "close": 58.5, "volume": 37136.0}, {"date": "2006-12-29", "close": 58.0, "volume": 54145.0}, {"date": "2007-01-02", "close": 59.1, "volume": 89877.0}, {"date": "2007-01-03", "close": 58.98, "volume": 38415.0}, {"date": "2007-01-04", "close": 58.79, "volume": 118843.0}, {"date": "2007-01-05", "close": 57.48, "volume": 92395.0}, {"date": "2007-01-08", "close": 56.2, "volume": 160206.0}, {"date": "2007-01-09", "close": 55.79, "volume": 224295.0}, {"date": "2007-01-10", "close": 56.0, "volume": 119871.0}, {"date": "2007-01-11", "close": 55.7, "volume": 71252.0}, {"date": "2007-01-12", "close": 57.3, "volume": 93004.0}, {"date": "2007-01-15", "close": 57.59, "volume": 155609.0}, {"date": "2007-01-16", "close": 57.3, "volume": 86119.0}, {"date": "2007-01-17", "close": 57.27, "volume": 148806.0}, {"date": "2007-01-18", "close": 57.47, "volume": 99536.0}, {"date": "2007-01-19", "close": 56.67, "volume": 112013.0}, {"date": "2007-01-22", "close": 58.0, "volume": 106785.0}, {"date": "2007-01-23", "close": 58.0, "volume": 91095.0}, {"date": "2007-01-24", "close": 58.59, "volume": 120706.0}, {"date": "2007-01-25", "close": 58.06, "volume": 435335.0}, {"date": "2007-01-29", "close": 56.31, "volume": 200220.0}, {"date": "2007-01-30", "close": 56.35, "volume": 155424.0}, {"date": "2007-01-31", "close": 56.45, "volume": 249416.0}, {"date": "2007-02-01", "close": 55.12, "volume": 296387.0}, {"date": "2007-02-02", "close": 55.52, "volume": 250209.0}, {"date": "2007-02-05", "close": 55.58, "volume": 108370.0}, {"date": "2007-02-06", "close": 56.19, "volume": 238627.0}, {"date": "2007-02-07", "close": 55.39, "volume": 243784.0}, {"date": "2007-02-08", "close": 55.22, "volume": 252326.0}, {"date": "2007-02-09", "close": 55.38, "volume": 149469.0}, {"date": "2007-02-12", "close": 55.4, "volume": 175030.0}, {"date": "2007-02-13", "close": 57.85, "volume": 868295.0}, {"date": "2007-02-14", "close": 58.8, "volume": 686194.0}, {"date": "2007-02-15", "close": 59.33, "volume": 613149.0}, {"date": "2007-02-16", "close": 59.38, "volume": 291174.0}, {"date": "2007-02-19", "close": 59.75, "volume": 131284.0}, {"date": "2007-02-20", "close": 59.68, "volume": 167748.0}, {"date": "2007-02-21", "close": 58.48, "volume": 322298.0}, {"date": "2007-02-22", "close": 59.2, "volume": 312883.0}, {"date": "2007-02-23", "close": 59.27, "volume": 290638.0}, {"date": "2007-02-26", "close": 59.4, "volume": 430436.0}, {"date": "2007-02-27", "close": 58.5, "volume": 227153.0}, {"date": "2007-02-28", "close": 56.74, "volume": 394152.0}, {"date": "2007-03-01", "close": 56.85, "volume": 269690.0}, {"date": "2007-03-02", "close": 56.87, "volume": 123894.0}, {"date": "2007-03-05", "close": 55.8, "volume": 189890.0}, {"date": "2007-03-06", "close": 56.54, "volume": 242766.0}, {"date": "2007-03-07", "close": 58.36, "volume": 426653.0}, {"date": "2007-03-08", "close": 58.08, "volume": 327247.0}, {"date": "2007-03-09", "close": 58.4, "volume": 188511.0}, {"date": "2007-03-12", "close": 59.87, "volume": 373684.0}, {"date": "2007-03-13", "close": 60.25, "volume": 373952.0}, {"date": "2007-03-14", "close": 59.62, "volume": 229217.0}, {"date": "2007-03-15", "close": 60.3, "volume": 520935.0}, {"date": "2007-03-16", "close": 62.4, "volume": 445084.0}, {"date": "2007-03-19", "close": 61.0, "volume": 248512.0}, {"date": "2007-03-20", "close": 61.33, "volume": 189837.0}, {"date": "2007-03-21", "close": 61.7, "volume": 168422.0}, {"date": "2007-03-22", "close": 63.78, "volume": 367872.0}, {"date": "2007-03-23", "close": 62.57, "volume": 143055.0}, {"date": "2007-03-26", "close": 63.2, "volume": 102984.0}, {"date": "2007-03-27", "close": 62.52, "volume": 357481.0}, {"date": "2007-03-28", "close": 62.98, "volume": 226906.0}, {"date": "2007-03-29", "close": 63.42, "volume": 48223.0}, {"date": "2007-03-30", "close": 64.72, "volume": 217520.0}, {"date": "2007-04-02", "close": 62.99, "volume": 101110.0}, {"date": "2007-04-03", "close": 63.68, "volume": 271523.0}, {"date": "2007-04-04", "close": 64.49, "volume": 459400.0}, {"date": "2007-04-05", "close": 63.75, "volume": 86200.0}, {"date": "2007-04-10", "close": 63.18, "volume": 215235.0}, {"date": "2007-04-11", "close": 62.14, "volume": 247144.0}, {"date": "2007-04-12", "close": 61.75, "volume": 157613.0}, {"date": "2007-04-13", "close": 62.42, "volume": 180284.0}, {"date": "2007-04-16", "close": 62.38, "volume": 132286.0}, {"date": "2007-04-17", "close": 61.96, "volume": 149335.0}, {"date": "2007-04-18", "close": 62.15, "volume": 158580.0}, {"date": "2007-04-19", "close": 61.0, "volume": 346836.0}, {"date": "2007-04-20", "close": 61.77, "volume": 131724.0}, {"date": "2007-04-23", "close": 62.61, "volume": 168752.0}, {"date": "2007-04-24", "close": 61.73, "volume": 254718.0}, {"date": "2007-04-26", "close": 63.0, "volume": 222654.0}, {"date": "2007-04-27", "close": 62.6, "volume": 148574.0}, {"date": "2007-04-30", "close": 63.45, "volume": 235062.0}, {"date": "2007-05-01", "close": 63.11, "volume": 223346.0}, {"date": "2007-05-02", "close": 64.29, "volume": 295008.0}, {"date": "2007-05-03", "close": 64.45, "volume": 158447.0}, {"date": "2007-05-04", "close": 64.45, "volume": 118525.0}, {"date": "2007-05-07", "close": 64.09, "volume": 52598.0}, {"date": "2007-05-08", "close": 62.74, "volume": 129951.0}, {"date": "2007-05-09", "close": 63.21, "volume": 134172.0}, {"date": "2007-05-10", "close": 63.95, "volume": 774773.0}, {"date": "2007-05-11", "close": 63.8, "volume": 393063.0}, {"date": "2007-05-14", "close": 65.26, "volume": 96253.0}, {"date": "2007-05-15", "close": 64.68, "volume": 96458.0}, {"date": "2007-05-16", "close": 63.3, "volume": 98870.0}, {"date": "2007-05-17", "close": 63.0, "volume": 220647.0}, {"date": "2007-05-18", "close": 62.65, "volume": 85890.0}, {"date": "2007-05-21", "close": 62.9, "volume": 122222.0}, {"date": "2007-05-22", "close": 61.96, "volume": 131340.0}, {"date": "2007-05-23", "close": 61.71, "volume": 132098.0}, {"date": "2007-05-24", "close": 62.05, "volume": 121737.0}, {"date": "2007-05-25", "close": 62.19, "volume": 87794.0}, {"date": "2007-05-28", "close": 61.99, "volume": 64455.0}, {"date": "2007-05-29", "close": 62.5, "volume": 85285.0}, {"date": "2007-05-30", "close": 61.61, "volume": 123835.0}, {"date": "2007-05-31", "close": 62.22, "volume": 135993.0}, {"date": "2007-06-01", "close": 61.85, "volume": 88216.0}, {"date": "2007-06-04", "close": 63.08, "volume": 89584.0}, {"date": "2007-06-05", "close": 61.38, "volume": 193386.0}, {"date": "2007-06-06", "close": 61.2, "volume": 201544.0}, {"date": "2007-06-07", "close": 60.97, "volume": 166851.0}, {"date": "2007-06-08", "close": 60.0, "volume": 278275.0}, {"date": "2007-06-12", "close": 58.57, "volume": 263979.0}, {"date": "2007-06-13", "close": 58.2, "volume": 207905.0}, {"date": "2007-06-14", "close": 59.76, "volume": 279756.0}, {"date": "2007-06-15", "close": 59.95, "volume": 372363.0}, {"date": "2007-06-18", "close": 61.74, "volume": 199396.0}, {"date": "2007-06-19", "close": 60.81, "volume": 229176.0}, {"date": "2007-06-20", "close": 60.88, "volume": 242757.0}, {"date": "2007-06-21", "close": 62.0, "volume": 441191.0}, {"date": "2007-06-22", "close": 60.5, "volume": 282120.0}, {"date": "2007-06-25", "close": 60.02, "volume": 177508.0}, {"date": "2007-06-26", "close": 60.61, "volume": 101003.0}, {"date": "2007-06-27", "close": 60.0, "volume": 171741.0}, {"date": "2007-06-28", "close": 61.6, "volume": 179348.0}, {"date": "2007-06-29", "close": 61.0, "volume": 225429.0}, {"date": "2007-07-02", "close": 61.87, "volume": 127368.0}, {"date": "2007-07-03", "close": 60.89, "volume": 161294.0}, {"date": "2007-07-04", "close": 61.5, "volume": 119422.0}, {"date": "2007-07-05", "close": 62.67, "volume": 253190.0}, {"date": "2007-07-06", "close": 62.55, "volume": 161747.0}, {"date": "2007-07-09", "close": 61.9, "volume": 90563.0}, {"date": "2007-07-10", "close": 61.3, "volume": 112946.0}, {"date": "2007-07-11", "close": 60.1, "volume": 238913.0}, {"date": "2007-07-12", "close": 60.9, "volume": 283195.0}, {"date": "2007-07-13", "close": 60.75, "volume": 189631.0}, {"date": "2007-07-16", "close": 60.79, "volume": 182059.0}, {"date": "2007-07-17", "close": 60.1, "volume": 160209.0}, {"date": "2007-07-18", "close": 60.9, "volume": 442858.0}, {"date": "2007-07-19", "close": 63.53, "volume": 365795.0}, {"date": "2007-07-20", "close": 64.75, "volume": 179704.0}, {"date": "2007-07-23", "close": 63.31, "volume": 142317.0}, {"date": "2007-07-24", "close": 65.56, "volume": 245800.0}, {"date": "2007-07-25", "close": 64.89, "volume": 176562.0}, {"date": "2007-07-26", "close": 63.4, "volume": 316790.0}, {"date": "2007-07-27", "close": 61.5, "volume": 219218.0}, {"date": "2007-07-30", "close": 63.0, "volume": 162398.0}, {"date": "2007-07-31", "close": 61.8, "volume": 286685.0}, {"date": "2007-08-01", "close": 60.21, "volume": 194348.0}, {"date": "2007-08-02", "close": 60.89, "volume": 113879.0}, {"date": "2007-08-03", "close": 61.27, "volume": 176296.0}, {"date": "2007-08-06", "close": 60.73, "volume": 131790.0}, {"date": "2007-08-07", "close": 61.0, "volume": 181208.0}, {"date": "2007-08-08", "close": 61.65, "volume": 210659.0}, {"date": "2007-08-09", "close": 63.91, "volume": 235553.0}, {"date": "2007-08-10", "close": 62.5, "volume": 262544.0}, {"date": "2007-08-13", "close": 61.81, "volume": 141813.0}, {"date": "2007-08-14", "close": 63.25, "volume": 300848.0}, {"date": "2007-08-15", "close": 63.34, "volume": 277254.0}, {"date": "2007-08-16", "close": 62.34, "volume": 372436.0}, {"date": "2007-08-17", "close": 62.5, "volume": 287548.0}, {"date": "2007-08-20", "close": 64.5, "volume": 425201.0}, {"date": "2007-08-21", "close": 63.76, "volume": 280013.0}, {"date": "2007-08-22", "close": 65.24, "volume": 223425.0}, {"date": "2007-08-23", "close": 66.7, "volume": 425851.0}, {"date": "2007-08-24", "close": 68.0, "volume": 121357.0}, {"date": "2007-08-27", "close": 69.38, "volume": 393162.0}, {"date": "2007-08-28", "close": 67.79, "volume": 261357.0}, {"date": "2007-08-29", "close": 67.06, "volume": 379855.0}, {"date": "2007-08-30", "close": 67.0, "volume": 237361.0}, {"date": "2007-08-31", "close": 67.0, "volume": 300211.0}, {"date": "2007-09-03", "close": 67.0, "volume": 171354.0}, {"date": "2007-09-04", "close": 67.95, "volume": 349657.0}, {"date": "2007-09-05", "close": 69.1, "volume": 204940.0}, {"date": "2007-09-06", "close": 70.89, "volume": 185585.0}, {"date": "2007-09-07", "close": 71.38, "volume": 239249.0}, {"date": "2007-09-10", "close": 69.9, "volume": 224974.0}, {"date": "2007-09-11", "close": 70.94, "volume": 109591.0}, {"date": "2007-09-12", "close": 70.53, "volume": 198366.0}, {"date": "2007-09-13", "close": 71.49, "volume": 121091.0}, {"date": "2007-09-14", "close": 71.42, "volume": 157775.0}, {"date": "2007-09-17", "close": 73.11, "volume": 109062.0}, {"date": "2007-09-18", "close": 73.37, "volume": 227253.0}, {"date": "2007-09-19", "close": 74.24, "volume": 143362.0}, {"date": "2007-09-20", "close": 76.6, "volume": 516993.0}, {"date": "2007-09-21", "close": 75.15, "volume": 143407.0}, {"date": "2007-09-24", "close": 72.82, "volume": 352712.0}, {"date": "2007-09-25", "close": 72.93, "volume": 256534.0}, {"date": "2007-09-26", "close": 75.5, "volume": 183742.0}, {"date": "2007-09-27", "close": 77.5, "volume": 235044.0}, {"date": "2007-09-28", "close": 77.96, "volume": 481500.0}, {"date": "2007-10-01", "close": 77.04, "volume": 102646.0}, {"date": "2007-10-02", "close": 74.77, "volume": 417026.0}, {"date": "2007-10-03", "close": 73.55, "volume": 399381.0}, {"date": "2007-10-04", "close": 72.05, "volume": 247093.0}, {"date": "2007-10-05", "close": 73.31, "volume": 121976.0}, {"date": "2007-10-08", "close": 74.74, "volume": 89783.0}, {"date": "2007-10-09", "close": 73.3, "volume": 172525.0}, {"date": "2007-10-10", "close": 73.9, "volume": 238439.0}, {"date": "2007-10-11", "close": 72.53, "volume": 218229.0}, {"date": "2007-10-12", "close": 73.0, "volume": 91119.0}, {"date": "2007-10-15", "close": 72.27, "volume": 76287.0}, {"date": "2007-10-16", "close": 72.02, "volume": 113499.0}, {"date": "2007-10-17", "close": 73.32, "volume": 151259.0}, {"date": "2007-10-18", "close": 74.17, "volume": 228859.0}, {"date": "2007-10-19", "close": 73.0, "volume": 74098.0}, {"date": "2007-10-22", "close": 72.46, "volume": 129336.0}, {"date": "2007-10-23", "close": 72.15, "volume": 93906.0}, {"date": "2007-10-24", "close": 70.32, "volume": 288284.0}, {"date": "2007-10-25", "close": 70.4, "volume": 256826.0}, {"date": "2007-10-26", "close": 71.64, "volume": 310488.0}, {"date": "2007-10-29", "close": 70.95, "volume": 105879.0}, {"date": "2007-10-30", "close": 70.3, "volume": 182653.0}, {"date": "2007-10-31", "close": 68.55, "volume": 310045.0}, {"date": "2007-11-01", "close": 70.17, "volume": 199274.0}, {"date": "2007-11-02", "close": 69.88, "volume": 126325.0}, {"date": "2007-11-05", "close": 69.0, "volume": 190921.0}, {"date": "2007-11-06", "close": 70.62, "volume": 167296.0}, {"date": "2007-11-07", "close": 69.9, "volume": 117859.0}, {"date": "2007-11-08", "close": 69.7, "volume": 374467.0}, {"date": "2007-11-09", "close": 70.06, "volume": 131244.0}, {"date": "2007-11-12", "close": 70.45, "volume": 102344.0}, {"date": "2007-11-13", "close": 73.75, "volume": 168746.0}, {"date": "2007-11-14", "close": 73.95, "volume": 254122.0}, {"date": "2007-11-15", "close": 73.0, "volume": 146130.0}, {"date": "2007-11-16", "close": 72.6, "volume": 95327.0}, {"date": "2007-11-19", "close": 74.14, "volume": 122622.0}, {"date": "2007-11-20", "close": 75.0, "volume": 314029.0}, {"date": "2007-11-21", "close": 72.71, "volume": 192337.0}, {"date": "2007-11-22", "close": 72.22, "volume": 175807.0}, {"date": "2007-11-23", "close": 72.7, "volume": 88420.0}, {"date": "2007-11-26", "close": 74.0, "volume": 136700.0}, {"date": "2007-11-27", "close": 73.55, "volume": 156524.0}, {"date": "2007-11-28", "close": 73.9, "volume": 294591.0}, {"date": "2007-11-29", "close": 74.2, "volume": 125063.0}, {"date": "2007-11-30", "close": 75.41, "volume": 555072.0}, {"date": "2007-12-03", "close": 75.06, "volume": 109026.0}, {"date": "2007-12-04", "close": 73.55, "volume": 195672.0}, {"date": "2007-12-05", "close": 74.06, "volume": 149003.0}, {"date": "2007-12-06", "close": 75.13, "volume": 167804.0}, {"date": "2007-12-07", "close": 75.98, "volume": 177459.0}, {"date": "2007-12-10", "close": 75.35, "volume": 109409.0}, {"date": "2007-12-11", "close": 75.51, "volume": 168191.0}, {"date": "2007-12-12", "close": 73.97, "volume": 138446.0}, {"date": "2007-12-13", "close": 75.7, "volume": 178619.0}, {"date": "2007-12-14", "close": 73.78, "volume": 312793.0}, {"date": "2007-12-17", "close": 72.92, "volume": 197454.0}, {"date": "2007-12-18", "close": 72.55, "volume": 220569.0}, {"date": "2007-12-19", "close": 73.96, "volume": 293763.0}, {"date": "2007-12-20", "close": 72.73, "volume": 460106.0}, {"date": "2007-12-21", "close": 72.58, "volume": 161659.0}, {"date": "2007-12-24", "close": 72.3, "volume": 103570.0}, {"date": "2007-12-27", "close": 72.55, "volume": 124690.0}, {"date": "2007-12-28", "close": 73.35, "volume": 47857.0}, {"date": "2007-12-31", "close": 74.9, "volume": 123000.0}, {"date": "2008-01-02", "close": 75.0, "volume": 64201.0}, {"date": "2008-01-03", "close": 74.45, "volume": 118531.0}, {"date": "2008-01-04", "close": 74.5, "volume": 88633.0}, {"date": "2008-01-07", "close": 73.48, "volume": 85750.0}, {"date": "2008-01-08", "close": 72.89, "volume": 118839.0}, {"date": "2008-01-09", "close": 73.2, "volume": 198837.0}, {"date": "2008-01-10", "close": 73.0, "volume": 236295.0}, {"date": "2008-01-11", "close": 72.25, "volume": 199863.0}, {"date": "2008-01-14", "close": 70.1, "volume": 239545.0}, {"date": "2008-01-15", "close": 70.0, "volume": 172575.0}, {"date": "2008-01-16", "close": 70.0, "volume": 495911.0}, {"date": "2008-01-17", "close": 67.81, "volume": 246044.0}, {"date": "2008-01-18", "close": 69.02, "volume": 295590.0}, {"date": "2008-01-21", "close": 69.12, "volume": 247743.0}, {"date": "2008-01-22", "close": 63.63, "volume": 479995.0}, {"date": "2008-01-23", "close": 66.75, "volume": 380832.0}, {"date": "2008-01-24", "close": 67.01, "volume": 324165.0}, {"date": "2008-01-25", "close": 70.12, "volume": 239695.0}, {"date": "2008-01-29", "close": 68.82, "volume": 182957.0}, {"date": "2008-01-30", "close": 70.91, "volume": 228659.0}, {"date": "2008-01-31", "close": 69.75, "volume": 210792.0}, {"date": "2008-02-01", "close": 70.69, "volume": 162898.0}, {"date": "2008-02-04", "close": 70.3, "volume": 114136.0}, {"date": "2008-02-05", "close": 69.0, "volume": 228634.0}, {"date": "2008-02-06", "close": 66.5, "volume": 213082.0}, {"date": "2008-02-07", "close": 66.7, "volume": 137069.0}, {"date": "2008-02-08", "close": 67.7, "volume": 102756.0}, {"date": "2008-02-11", "close": 65.0, "volume": 263954.0}, {"date": "2008-02-12", "close": 58.95, "volume": 1666121.0}, {"date": "2008-02-13", "close": 57.65, "volume": 1228688.0}, {"date": "2008-02-14", "close": 57.47, "volume": 474231.0}, {"date": "2008-02-15", "close": 56.36, "volume": 589347.0}, {"date": "2008-02-18", "close": 58.1, "volume": 265431.0}, {"date": "2008-02-19", "close": 58.33, "volume": 374034.0}, {"date": "2008-02-20", "close": 54.13, "volume": 391721.0}, {"date": "2008-02-21", "close": 54.76, "volume": 603532.0}, {"date": "2008-02-22", "close": 54.05, "volume": 302261.0}, {"date": "2008-02-25", "close": 55.61, "volume": 290641.0}, {"date": "2008-02-26", "close": 56.3, "volume": 354615.0}, {"date": "2008-02-27", "close": 55.9, "volume": 231004.0}, {"date": "2008-02-28", "close": 54.26, "volume": 293714.0}, {"date": "2008-02-29", "close": 53.91, "volume": 195476.0}, {"date": "2008-03-03", "close": 52.83, "volume": 258544.0}, {"date": "2008-03-04", "close": 51.46, "volume": 691423.0}, {"date": "2008-03-05", "close": 53.18, "volume": 402557.0}, {"date": "2008-03-06", "close": 55.2, "volume": 394563.0}, {"date": "2008-03-07", "close": 55.69, "volume": 267373.0}, {"date": "2008-03-10", "close": 54.1, "volume": 249532.0}, {"date": "2008-03-11", "close": 53.84, "volume": 289849.0}, {"date": "2008-03-12", "close": 55.57, "volume": 204749.0}, {"date": "2008-03-13", "close": 54.5, "volume": 351251.0}, {"date": "2008-03-14", "close": 53.7, "volume": 181650.0}, {"date": "2008-03-17", "close": 52.44, "volume": 219872.0}, {"date": "2008-03-18", "close": 53.09, "volume": 140125.0}, {"date": "2008-03-19", "close": 52.52, "volume": 281241.0}, {"date": "2008-03-20", "close": 54.87, "volume": 738858.0}, {"date": "2008-03-25", "close": 57.06, "volume": 397607.0}, {"date": "2008-03-26", "close": 56.3, "volume": 194854.0}, {"date": "2008-03-27", "close": 57.5, "volume": 170876.0}, {"date": "2008-03-28", "close": 57.3, "volume": 158074.0}, {"date": "2008-03-31", "close": 54.7, "volume": 329198.0}, {"date": "2008-04-01", "close": 54.35, "volume": 348396.0}, {"date": "2008-04-02", "close": 58.15, "volume": 301155.0}, {"date": "2008-04-03", "close": 57.23, "volume": 290243.0}, {"date": "2008-04-04", "close": 58.99, "volume": 190845.0}, {"date": "2008-04-07", "close": 57.87, "volume": 257703.0}, {"date": "2008-04-08", "close": 56.9, "volume": 161124.0}, {"date": "2008-04-09", "close": 56.56, "volume": 214511.0}, {"date": "2008-04-10", "close": 54.74, "volume": 167109.0}, {"date": "2008-04-11", "close": 54.49, "volume": 113203.0}, {"date": "2008-04-14", "close": 53.78, "volume": 257242.0}, {"date": "2008-04-15", "close": 54.38, "volume": 233846.0}, {"date": "2008-04-16", "close": 53.0, "volume": 394429.0}, {"date": "2008-04-17", "close": 52.31, "volume": 870748.0}, {"date": "2008-04-18", "close": 53.0, "volume": 375840.0}, {"date": "2008-04-21", "close": 54.3, "volume": 209053.0}, {"date": "2008-04-22", "close": 53.6, "volume": 323117.0}, {"date": "2008-04-23", "close": 54.7, "volume": 184628.0}, {"date": "2008-04-24", "close": 53.3, "volume": 367149.0}, {"date": "2008-04-28", "close": 53.85, "volume": 276739.0}, {"date": "2008-04-29", "close": 53.53, "volume": 326901.0}, {"date": "2008-04-30", "close": 56.7, "volume": 450787.0}, {"date": "2008-05-01", "close": 57.01, "volume": 427585.0}, {"date": "2008-05-02", "close": 57.82, "volume": 238798.0}, {"date": "2008-05-05", "close": 56.8, "volume": 287099.0}, {"date": "2008-05-06", "close": 56.25, "volume": 321184.0}, {"date": "2008-05-07", "close": 56.0, "volume": 300723.0}, {"date": "2008-05-08", "close": 55.51, "volume": 446431.0}, {"date": "2008-05-09", "close": 55.95, "volume": 171540.0}, {"date": "2008-05-12", "close": 57.39, "volume": 230951.0}, {"date": "2008-05-13", "close": 56.52, "volume": 175303.0}, {"date": "2008-05-14", "close": 56.72, "volume": 128835.0}, {"date": "2008-05-15", "close": 58.64, "volume": 163713.0}, {"date": "2008-05-16", "close": 58.0, "volume": 340339.0}, {"date": "2008-05-19", "close": 58.6, "volume": 126636.0}, {"date": "2008-05-20", "close": 59.5, "volume": 356110.0}, {"date": "2008-05-21", "close": 59.1, "volume": 288591.0}, {"date": "2008-05-22", "close": 56.9, "volume": 407001.0}, {"date": "2008-05-23", "close": 55.01, "volume": 289009.0}, {"date": "2008-05-26", "close": 54.49, "volume": 185078.0}, {"date": "2008-05-27", "close": 54.0, "volume": 159415.0}, {"date": "2008-05-28", "close": 53.49, "volume": 250465.0}, {"date": "2008-05-29", "close": 53.77, "volume": 265290.0}, {"date": "2008-05-30", "close": 54.19, "volume": 331974.0}, {"date": "2008-06-02", "close": 53.1, "volume": 213618.0}, {"date": "2008-06-03", "close": 51.23, "volume": 296773.0}, {"date": "2008-06-04", "close": 50.44, "volume": 387426.0}, {"date": "2008-06-05", "close": 50.81, "volume": 398027.0}, {"date": "2008-06-06", "close": 50.5, "volume": 200505.0}, {"date": "2008-06-10", "close": 50.0, "volume": 373066.0}, {"date": "2008-06-11", "close": 48.03, "volume": 379840.0}, {"date": "2008-06-12", "close": 45.5, "volume": 773566.0}, {"date": "2008-06-13", "close": 48.01, "volume": 527740.0}, {"date": "2008-06-16", "close": 47.81, "volume": 511283.0}, {"date": "2008-06-17", "close": 49.06, "volume": 551530.0}, {"date": "2008-06-18", "close": 47.05, "volume": 400490.0}, {"date": "2008-06-19", "close": 45.26, "volume": 874204.0}, {"date": "2008-06-20", "close": 44.4, "volume": 461130.0}, {"date": "2008-06-23", "close": 44.0, "volume": 438078.0}, {"date": "2008-06-24", "close": 42.86, "volume": 471427.0}, {"date": "2008-06-25", "close": 43.8, "volume": 580952.0}, {"date": "2008-06-26", "close": 44.6, "volume": 693394.0}, {"date": "2008-06-27", "close": 43.37, "volume": 732335.0}, {"date": "2008-06-30", "close": 43.65, "volume": 493608.0}, {"date": "2008-07-01", "close": 43.5, "volume": 367219.0}, {"date": "2008-07-02", "close": 44.0, "volume": 272060.0}, {"date": "2008-07-03", "close": 43.4, "volume": 346563.0}, {"date": "2008-07-04", "close": 45.3, "volume": 346320.0}, {"date": "2008-07-07", "close": 44.55, "volume": 171425.0}, {"date": "2008-07-08", "close": 44.8, "volume": 233862.0}, {"date": "2008-07-09", "close": 44.55, "volume": 364376.0}, {"date": "2008-07-10", "close": 44.85, "volume": 195866.0}, {"date": "2008-07-11", "close": 45.13, "volume": 107113.0}, {"date": "2008-07-14", "close": 44.6, "volume": 221176.0}, {"date": "2008-07-15", "close": 43.93, "volume": 502906.0}, {"date": "2008-07-16", "close": 44.2, "volume": 449911.0}, {"date": "2008-07-17", "close": 45.9, "volume": 389333.0}, {"date": "2008-07-18", "close": 45.0, "volume": 276090.0}, {"date": "2008-07-21", "close": 46.3, "volume": 200917.0}, {"date": "2008-07-22", "close": 45.63, "volume": 226175.0}, {"date": "2008-07-23", "close": 47.22, "volume": 450384.0}, {"date": "2008-07-24", "close": 47.04, "volume": 262562.0}, {"date": "2008-07-25", "close": 45.95, "volume": 213666.0}, {"date": "2008-07-28", "close": 45.24, "volume": 240290.0}, {"date": "2008-07-29", "close": 44.62, "volume": 625236.0}, {"date": "2008-07-30", "close": 45.26, "volume": 306665.0}, {"date": "2008-07-31", "close": 44.2, "volume": 512632.0}, {"date": "2008-08-01", "close": 44.45, "volume": 287854.0}, {"date": "2008-08-04", "close": 44.66, "volume": 157617.0}, {"date": "2008-08-05", "close": 43.94, "volume": 308611.0}, {"date": "2008-08-06", "close": 46.5, "volume": 243639.0}, {"date": "2008-08-07", "close": 45.16, "volume": 217431.0}, {"date": "2008-08-08", "close": 46.0, "volume": 399183.0}, {"date": "2008-08-11", "close": 46.82, "volume": 172402.0}, {"date": "2008-08-12", "close": 47.14, "volume": 544513.0}, {"date": "2008-08-13", "close": 51.15, "volume": 967271.0}, {"date": "2008-08-14", "close": 50.64, "volume": 399852.0}, {"date": "2008-08-15", "close": 49.78, "volume": 410236.0}, {"date": "2008-08-18", "close": 50.1, "volume": 400681.0}, {"date": "2008-08-19", "close": 50.99, "volume": 436603.0}, {"date": "2008-08-20", "close": 51.55, "volume": 714693.0}, {"date": "2008-08-21", "close": 49.77, "volume": 326781.0}, {"date": "2008-08-22", "close": 49.5, "volume": 266181.0}, {"date": "2008-08-25", "close": 52.3, "volume": 269082.0}, {"date": "2008-08-26", "close": 52.05, "volume": 251910.0}, {"date": "2008-08-27", "close": 53.0, "volume": 328366.0}, {"date": "2008-08-28", "close": 54.25, "volume": 832244.0}, {"date": "2008-08-29", "close": 55.05, "volume": 596212.0}, {"date": "2008-09-01", "close": 53.94, "volume": 206185.0}, {"date": "2008-09-02", "close": 54.75, "volume": 288592.0}, {"date": "2008-09-03", "close": 54.4, "volume": 421470.0}, {"date": "2008-09-04", "close": 55.11, "volume": 380479.0}, {"date": "2008-09-05", "close": 53.97, "volume": 534671.0}, {"date": "2008-09-08", "close": 55.95, "volume": 622533.0}, {"date": "2008-09-09", "close": 57.08, "volume": 690102.0}, {"date": "2008-09-10", "close": 57.15, "volume": 221572.0}, {"date": "2008-09-11", "close": 55.0, "volume": 517895.0}, {"date": "2008-09-12", "close": 57.0, "volume": 464306.0}, {"date": "2008-09-15", "close": 56.52, "volume": 190918.0}, {"date": "2008-09-16", "close": 58.0, "volume": 367823.0}, {"date": "2008-09-17", "close": 58.2, "volume": 479179.0}, {"date": "2008-09-18", "close": 55.83, "volume": 626730.0}, {"date": "2008-09-19", "close": 56.6, "volume": 558660.0}, {"date": "2008-09-22", "close": 57.45, "volume": 242863.0}, {"date": "2008-09-23", "close": 56.56, "volume": 191944.0}, {"date": "2008-09-24", "close": 59.43, "volume": 252973.0}, {"date": "2008-09-25", "close": 58.78, "volume": 429670.0}, {"date": "2008-09-26", "close": 59.56, "volume": 185195.0}, {"date": "2008-09-29", "close": 59.0, "volume": 110933.0}, {"date": "2008-09-30", "close": 59.3, "volume": 269396.0}, {"date": "2008-10-01", "close": 60.0, "volume": 197180.0}, {"date": "2008-10-02", "close": 60.0, "volume": 337039.0}, {"date": "2008-10-03", "close": 59.66, "volume": 200998.0}, {"date": "2008-10-06", "close": 58.0, "volume": 91237.0}, {"date": "2008-10-07", "close": 58.45, "volume": 241802.0}, {"date": "2008-10-08", "close": 58.2, "volume": 196674.0}, {"date": "2008-10-09", "close": 58.83, "volume": 192975.0}, {"date": "2008-10-10", "close": 55.0, "volume": 585142.0}, {"date": "2008-10-13", "close": 56.7, "volume": 455266.0}, {"date": "2008-10-14", "close": 59.5, "volume": 414410.0}, {"date": "2008-10-15", "close": 59.3, "volume": 350584.0}, {"date": "2008-10-16", "close": 57.9, "volume": 226871.0}, {"date": "2008-10-17", "close": 57.68, "volume": 268330.0}, {"date": "2008-10-20", "close": 60.0, "volume": 207298.0}, {"date": "2008-10-21", "close": 55.85, "volume": 232768.0}, {"date": "2008-10-22", "close": 55.1, "volume": 267547.0}, {"date": "2008-10-23", "close": 53.0, "volume": 275517.0}, {"date": "2008-10-24", "close": 55.0, "volume": 329266.0}, {"date": "2008-10-27", "close": 54.3, "volume": 94297.0}, {"date": "2008-10-28", "close": 52.95, "volume": 136312.0}, {"date": "2008-10-29", "close": 54.4, "volume": 224031.0}, {"date": "2008-10-30", "close": 56.2, "volume": 244474.0}, {"date": "2008-10-31", "close": 57.0, "volume": 256986.0}, {"date": "2008-11-03", "close": 58.82, "volume": 278592.0}, {"date": "2008-11-04", "close": 59.0, "volume": 125033.0}, {"date": "2008-11-05", "close": 58.03, "volume": 354360.0}, {"date": "2008-11-06", "close": 57.42, "volume": 125643.0}, {"date": "2008-11-07", "close": 57.8, "volume": 194350.0}, {"date": "2008-11-10", "close": 58.55, "volume": 150575.0}, {"date": "2008-11-11", "close": 57.3, "volume": 75345.0}, {"date": "2008-11-12", "close": 57.0, "volume": 104038.0}, {"date": "2008-11-13", "close": 55.01, "volume": 166543.0}, {"date": "2008-11-14", "close": 57.27, "volume": 186577.0}, {"date": "2008-11-17", "close": 56.84, "volume": 124388.0}, {"date": "2008-11-18", "close": 55.08, "volume": 220027.0}, {"date": "2008-11-19", "close": 52.93, "volume": 350453.0}, {"date": "2008-11-20", "close": 50.01, "volume": 483125.0}, {"date": "2008-11-21", "close": 51.85, "volume": 446651.0}, {"date": "2008-11-24", "close": 50.0, "volume": 250887.0}, {"date": "2008-11-25", "close": 53.3, "volume": 227443.0}, {"date": "2008-11-26", "close": 53.5, "volume": 138551.0}, {"date": "2008-11-27", "close": 54.03, "volume": 241447.0}, {"date": "2008-11-28", "close": 55.28, "volume": 206356.0}, {"date": "2008-12-01", "close": 55.08, "volume": 196846.0}, {"date": "2008-12-02", "close": 54.0, "volume": 207341.0}, {"date": "2008-12-03", "close": 53.3, "volume": 287461.0}, {"date": "2008-12-04", "close": 52.0, "volume": 254217.0}, {"date": "2008-12-05", "close": 51.5, "volume": 511517.0}, {"date": "2008-12-08", "close": 53.12, "volume": 260357.0}, {"date": "2008-12-09", "close": 55.83, "volume": 150692.0}, {"date": "2008-12-10", "close": 56.49, "volume": 250857.0}, {"date": "2008-12-11", "close": 52.74, "volume": 258465.0}, {"date": "2008-12-12", "close": 50.25, "volume": 324450.0}, {"date": "2008-12-15", "close": 51.74, "volume": 254792.0}, {"date": "2008-12-16", "close": 50.06, "volume": 275976.0}, {"date": "2008-12-17", "close": 50.56, "volume": 185954.0}, {"date": "2008-12-18", "close": 51.81, "volume": 599353.0}, {"date": "2008-12-19", "close": 53.4, "volume": 143212.0}, {"date": "2008-12-22", "close": 53.48, "volume": 89541.0}, {"date": "2008-12-23", "close": 51.55, "volume": 104277.0}, {"date": "2008-12-24", "close": 54.34, "volume": 69911.0}, {"date": "2008-12-29", "close": 53.8, "volume": 86628.0}, {"date": "2008-12-30", "close": 53.8, "volume": 33837.0}, {"date": "2008-12-31", "close": 55.4, "volume": 89589.0}, {"date": "2009-01-02", "close": 54.54, "volume": 64598.0}, {"date": "2009-01-05", "close": 52.0, "volume": 150263.0}, {"date": "2009-01-06", "close": 52.87, "volume": 84795.0}, {"date": "2009-01-07", "close": 53.5, "volume": 200494.0}, {"date": "2009-01-08", "close": 51.2, "volume": 247609.0}, {"date": "2009-01-09", "close": 53.2, "volume": 292502.0}, {"date": "2009-01-12", "close": 53.22, "volume": 69288.0}, {"date": "2009-01-13", "close": 56.0, "volume": 223880.0}, {"date": "2009-01-14", "close": 58.41, "volume": 374311.0}, {"date": "2009-01-15", "close": 56.6, "volume": 203570.0}, {"date": "2009-01-16", "close": 56.59, "volume": 98266.0}, {"date": "2009-01-19", "close": 57.21, "volume": 71086.0}, {"date": "2009-01-20", "close": 54.44, "volume": 227007.0}, {"date": "2009-01-21", "close": 53.6, "volume": 317885.0}, {"date": "2009-01-22", "close": 52.8, "volume": 344522.0}, {"date": "2009-01-23", "close": 53.57, "volume": 297199.0}, {"date": "2009-01-27", "close": 55.81, "volume": 301457.0}, {"date": "2009-01-28", "close": 56.75, "volume": 155732.0}, {"date": "2009-01-29", "close": 57.87, "volume": 219898.0}, {"date": "2009-01-30", "close": 58.98, "volume": 202869.0}, {"date": "2009-02-02", "close": 57.9, "volume": 165081.0}, {"date": "2009-02-03", "close": 55.67, "volume": 217593.0}, {"date": "2009-02-04", "close": 54.3, "volume": 181700.0}, {"date": "2009-02-05", "close": 55.0, "volume": 205713.0}, {"date": "2009-02-06", "close": 54.02, "volume": 314988.0}, {"date": "2009-02-09", "close": 52.7, "volume": 250852.0}, {"date": "2009-02-10", "close": 55.0, "volume": 684264.0}, {"date": "2009-02-11", "close": 53.3, "volume": 400875.0}, {"date": "2009-02-12", "close": 52.7, "volume": 673230.0}, {"date": "2009-02-13", "close": 55.55, "volume": 257944.0}, {"date": "2009-02-16", "close": 54.74, "volume": 374790.0}, {"date": "2009-02-17", "close": 55.48, "volume": 257155.0}, {"date": "2009-02-18", "close": 56.36, "volume": 294722.0}, {"date": "2009-02-19", "close": 56.5, "volume": 443338.0}, {"date": "2009-02-20", "close": 56.35, "volume": 376941.0}, {"date": "2009-02-23", "close": 53.69, "volume": 331760.0}, {"date": "2009-02-24", "close": 52.94, "volume": 405339.0}, {"date": "2009-02-25", "close": 52.5, "volume": 291038.0}, {"date": "2009-02-26", "close": 52.25, "volume": 298614.0}, {"date": "2009-02-27", "close": 53.5, "volume": 333028.0}, {"date": "2009-03-02", "close": 52.38, "volume": 476282.0}, {"date": "2009-03-03", "close": 52.5, "volume": 408435.0}, {"date": "2009-03-04", "close": 52.8, "volume": 290094.0}, {"date": "2009-03-05", "close": 53.14, "volume": 277975.0}, {"date": "2009-03-06", "close": 53.3, "volume": 345261.0}, {"date": "2009-03-09", "close": 52.51, "volume": 224776.0}, {"date": "2009-03-10", "close": 51.88, "volume": 305231.0}, {"date": "2009-03-11", "close": 50.0, "volume": 698733.0}, {"date": "2009-03-12", "close": 50.11, "volume": 256098.0}, {"date": "2009-03-13", "close": 48.86, "volume": 395169.0}, {"date": "2009-03-16", "close": 49.87, "volume": 503803.0}, {"date": "2009-03-17", "close": 50.01, "volume": 281194.0}, {"date": "2009-03-18", "close": 50.17, "volume": 323317.0}, {"date": "2009-03-19", "close": 48.9, "volume": 746971.0}, {"date": "2009-03-20", "close": 48.25, "volume": 327409.0}, {"date": "2009-03-23", "close": 47.46, "volume": 197871.0}, {"date": "2009-03-24", "close": 46.21, "volume": 309929.0}, {"date": "2009-03-25", "close": 47.62, "volume": 290219.0}, {"date": "2009-03-26", "close": 48.27, "volume": 196437.0}, {"date": "2009-03-27", "close": 48.6, "volume": 202044.0}, {"date": "2009-03-30", "close": 49.1, "volume": 184366.0}, {"date": "2009-03-31", "close": 50.1, "volume": 434550.0}, {"date": "2009-04-01", "close": 50.8, "volume": 517497.0}, {"date": "2009-04-02", "close": 49.81, "volume": 316789.0}, {"date": "2009-04-03", "close": 49.0, "volume": 279281.0}, {"date": "2009-04-06", "close": 49.95, "volume": 234053.0}, {"date": "2009-04-07", "close": 50.0, "volume": 230901.0}, {"date": "2009-04-08", "close": 49.79, "volume": 209897.0}, {"date": "2009-04-09", "close": 50.37, "volume": 235272.0}, {"date": "2009-04-14", "close": 51.0, "volume": 260684.0}, {"date": "2009-04-15", "close": 50.0, "volume": 235155.0}, {"date": "2009-04-16", "close": 49.67, "volume": 183169.0}, {"date": "2009-04-17", "close": 49.5, "volume": 240011.0}, {"date": "2009-04-20", "close": 49.84, "volume": 127994.0}, {"date": "2009-04-21", "close": 49.9, "volume": 274444.0}, {"date": "2009-04-22", "close": 49.15, "volume": 292841.0}, {"date": "2009-04-23", "close": 48.31, "volume": 309302.0}, {"date": "2009-04-24", "close": 47.15, "volume": 505884.0}, {"date": "2009-04-27", "close": 47.15, "volume": 505583.0}, {"date": "2009-04-28", "close": 48.0, "volume": 333477.0}, {"date": "2009-04-29", "close": 49.0, "volume": 507858.0}, {"date": "2009-04-30", "close": 49.7, "volume": 312722.0}, {"date": "2009-05-01", "close": 50.5, "volume": 210785.0}, {"date": "2009-05-04", "close": 50.9, "volume": 324954.0}, {"date": "2009-05-05", "close": 49.1, "volume": 506285.0}, {"date": "2009-05-06", "close": 48.99, "volume": 408680.0}, {"date": "2009-05-07", "close": 48.58, "volume": 472419.0}, {"date": "2009-05-08", "close": 48.62, "volume": 173484.0}, {"date": "2009-05-11", "close": 48.0, "volume": 221826.0}, {"date": "2009-05-12", "close": 48.6, "volume": 286191.0}, {"date": "2009-05-13", "close": 49.3, "volume": 337849.0}, {"date": "2009-05-14", "close": 49.4, "volume": 309606.0}, {"date": "2009-05-15", "close": 49.98, "volume": 306886.0}, {"date": "2009-05-18", "close": 50.5, "volume": 282099.0}, {"date": "2009-05-19", "close": 50.58, "volume": 211801.0}, {"date": "2009-05-20", "close": 50.45, "volume": 355558.0}, {"date": "2009-05-21", "close": 52.0, "volume": 342836.0}, {"date": "2009-05-22", "close": 53.2, "volume": 433686.0}, {"date": "2009-05-25", "close": 54.2, "volume": 328775.0}, {"date": "2009-05-26", "close": 54.2, "volume": 347439.0}, {"date": "2009-05-27", "close": 54.3, "volume": 416520.0}, {"date": "2009-05-28", "close": 53.63, "volume": 340134.0}, {"date": "2009-05-29", "close": 54.5, "volume": 341802.0}, {"date": "2009-06-01", "close": 54.37, "volume": 475056.0}, {"date": "2009-06-02", "close": 54.6, "volume": 368922.0}, {"date": "2009-06-03", "close": 56.1, "volume": 428780.0}, {"date": "2009-06-04", "close": 57.0, "volume": 312718.0}, {"date": "2009-06-05", "close": 57.36, "volume": 548401.0}, {"date": "2009-06-09", "close": 56.15, "volume": 451594.0}, {"date": "2009-06-10", "close": 56.6, "volume": 321026.0}, {"date": "2009-06-11", "close": 57.25, "volume": 196311.0}, {"date": "2009-06-12", "close": 56.43, "volume": 464262.0}, {"date": "2009-06-15", "close": 57.31, "volume": 305919.0}, {"date": "2009-06-16", "close": 57.95, "volume": 296984.0}, {"date": "2009-06-17", "close": 56.25, "volume": 304954.0}, {"date": "2009-06-18", "close": 56.1, "volume": 339211.0}, {"date": "2009-06-19", "close": 56.84, "volume": 169733.0}, {"date": "2009-06-22", "close": 56.51, "volume": 165797.0}, {"date": "2009-06-23", "close": 56.14, "volume": 258421.0}, {"date": "2009-06-24", "close": 55.93, "volume": 239856.0}, {"date": "2009-06-25", "close": 57.53, "volume": 279804.0}, {"date": "2009-06-26", "close": 58.3, "volume": 305340.0}, {"date": "2009-06-29", "close": 58.03, "volume": 185302.0}, {"date": "2009-06-30", "close": 57.7, "volume": 207712.0}, {"date": "2009-07-01", "close": 56.36, "volume": 225055.0}, {"date": "2009-07-02", "close": 57.8, "volume": 201097.0}, {"date": "2009-07-03", "close": 56.88, "volume": 170617.0}, {"date": "2009-07-06", "close": 56.59, "volume": 223748.0}, {"date": "2009-07-07", "close": 56.35, "volume": 268593.0}, {"date": "2009-07-08", "close": 54.72, "volume": 254580.0}, {"date": "2009-07-09", "close": 55.8, "volume": 144412.0}, {"date": "2009-07-10", "close": 54.95, "volume": 110833.0}, {"date": "2009-07-13", "close": 54.31, "volume": 135314.0}, {"date": "2009-07-14", "close": 52.08, "volume": 477730.0}, {"date": "2009-07-15", "close": 52.66, "volume": 335615.0}, {"date": "2009-07-16", "close": 52.32, "volume": 500758.0}, {"date": "2009-07-17", "close": 51.28, "volume": 372538.0}, {"date": "2009-07-20", "close": 52.61, "volume": 234656.0}, {"date": "2009-07-21", "close": 54.8, "volume": 469616.0}, {"date": "2009-07-22", "close": 53.74, "volume": 519606.0}, {"date": "2009-07-23", "close": 54.73, "volume": 577574.0}, {"date": "2009-07-24", "close": 56.05, "volume": 320651.0}, {"date": "2009-07-27", "close": 56.79, "volume": 287516.0}, {"date": "2009-07-28", "close": 55.1, "volume": 356523.0}, {"date": "2009-07-29", "close": 54.89, "volume": 184642.0}, {"date": "2009-07-30", "close": 55.8, "volume": 227966.0}, {"date": "2009-07-31", "close": 55.64, "volume": 208320.0}, {"date": "2009-08-03", "close": 55.45, "volume": 247513.0}, {"date": "2009-08-04", "close": 55.38, "volume": 400110.0}, {"date": "2009-08-05", "close": 57.91, "volume": 542871.0}, {"date": "2009-08-06", "close": 57.27, "volume": 328480.0}, {"date": "2009-08-07", "close": 57.8, "volume": 160913.0}, {"date": "2009-08-10", "close": 58.75, "volume": 258123.0}, {"date": "2009-08-11", "close": 58.66, "volume": 208061.0}, {"date": "2009-08-12", "close": 59.2, "volume": 331040.0}, {"date": "2009-08-13", "close": 59.94, "volume": 258664.0}, {"date": "2009-08-14", "close": 61.29, "volume": 304582.0}, {"date": "2009-08-17", "close": 61.15, "volume": 184467.0}, {"date": "2009-08-18", "close": 61.15, "volume": 262765.0}, {"date": "2009-08-19", "close": 58.95, "volume": 222077.0}, {"date": "2009-08-20", "close": 58.57, "volume": 246254.0}, {"date": "2009-08-21", "close": 57.85, "volume": 334428.0}, {"date": "2009-08-24", "close": 57.88, "volume": 167506.0}, {"date": "2009-08-25", "close": 58.49, "volume": 207756.0}, {"date": "2009-08-26", "close": 59.09, "volume": 240120.0}, {"date": "2009-08-27", "close": 58.7, "volume": 212765.0}, {"date": "2009-08-28", "close": 57.8, "volume": 273495.0}, {"date": "2009-08-31", "close": 56.27, "volume": 243032.0}, {"date": "2009-09-01", "close": 58.83, "volume": 575400.0}, {"date": "2009-09-02", "close": 59.67, "volume": 400949.0}, {"date": "2009-09-03", "close": 61.09, "volume": 396491.0}, {"date": "2009-09-04", "close": 61.37, "volume": 271599.0}, {"date": "2009-09-07", "close": 60.3, "volume": 184073.0}, {"date": "2009-09-08", "close": 61.96, "volume": 288262.0}, {"date": "2009-09-09", "close": 60.4, "volume": 261313.0}, {"date": "2009-09-10", "close": 61.46, "volume": 516803.0}, {"date": "2009-09-11", "close": 61.8, "volume": 249720.0}, {"date": "2009-09-14", "close": 62.01, "volume": 201072.0}, {"date": "2009-09-15", "close": 63.8, "volume": 371179.0}, {"date": "2009-09-16", "close": 65.17, "volume": 431875.0}, {"date": "2009-09-17", "close": 65.2, "volume": 385384.0}, {"date": "2009-09-18", "close": 64.45, "volume": 362502.0}, {"date": "2009-09-21", "close": 64.86, "volume": 245011.0}, {"date": "2009-09-22", "close": 65.0, "volume": 184691.0}, {"date": "2009-09-23", "close": 66.5, "volume": 176303.0}, {"date": "2009-09-24", "close": 67.9, "volume": 348928.0}, {"date": "2009-09-25", "close": 66.84, "volume": 278723.0}, {"date": "2009-09-28", "close": 66.56, "volume": 123769.0}, {"date": "2009-09-29", "close": 66.76, "volume": 179956.0}, {"date": "2009-09-30", "close": 66.76, "volume": 139083.0}, {"date": "2009-10-01", "close": 67.39, "volume": 170542.0}, {"date": "2009-10-02", "close": 66.13, "volume": 251921.0}, {"date": "2009-10-05", "close": 66.04, "volume": 70324.0}, {"date": "2009-10-06", "close": 66.45, "volume": 254407.0}, {"date": "2009-10-07", "close": 65.5, "volume": 308584.0}, {"date": "2009-10-08", "close": 66.26, "volume": 308296.0}, {"date": "2009-10-09", "close": 65.05, "volume": 614279.0}, {"date": "2009-10-12", "close": 64.4, "volume": 389400.0}, {"date": "2009-10-13", "close": 64.91, "volume": 329204.0}, {"date": "2009-10-14", "close": 65.05, "volume": 274386.0}, {"date": "2009-10-15", "close": 65.47, "volume": 174447.0}, {"date": "2009-10-16", "close": 65.0, "volume": 146736.0}, {"date": "2009-10-19", "close": 63.9, "volume": 244343.0}, {"date": "2009-10-20", "close": 64.1, "volume": 194895.0}, {"date": "2009-10-21", "close": 64.24, "volume": 259862.0}, {"date": "2009-10-22", "close": 63.89, "volume": 214183.0}, {"date": "2009-10-23", "close": 63.07, "volume": 199192.0}, {"date": "2009-10-26", "close": 63.85, "volume": 220171.0}, {"date": "2009-10-27", "close": 64.15, "volume": 237145.0}, {"date": "2009-10-28", "close": 64.5, "volume": 197161.0}, {"date": "2009-10-29", "close": 64.48, "volume": 245255.0}, {"date": "2009-10-30", "close": 64.1, "volume": 467689.0}, {"date": "2009-11-02", "close": 62.79, "volume": 184426.0}, {"date": "2009-11-03", "close": 62.41, "volume": 121455.0}, {"date": "2009-11-04", "close": 61.93, "volume": 167640.0}, {"date": "2009-11-05", "close": 61.71, "volume": 142239.0}, {"date": "2009-11-06", "close": 62.3, "volume": 335726.0}, {"date": "2009-11-09", "close": 63.0, "volume": 300771.0}, {"date": "2009-11-10", "close": 62.51, "volume": 369210.0}, {"date": "2009-11-11", "close": 62.0, "volume": 405306.0}, {"date": "2009-11-12", "close": 62.15, "volume": 380635.0}, {"date": "2009-11-13", "close": 62.0, "volume": 268273.0}, {"date": "2009-11-16", "close": 61.85, "volume": 188409.0}, {"date": "2009-11-17", "close": 61.28, "volume": 194920.0}, {"date": "2009-11-18", "close": 60.25, "volume": 415424.0}, {"date": "2009-11-19", "close": 60.4, "volume": 313163.0}, {"date": "2009-11-20", "close": 60.58, "volume": 210622.0}, {"date": "2009-11-23", "close": 60.69, "volume": 145414.0}, {"date": "2009-11-24", "close": 60.9, "volume": 377400.0}, {"date": "2009-11-25", "close": 63.79, "volume": 463837.0}, {"date": "2009-11-26", "close": 62.3, "volume": 165457.0}, {"date": "2009-11-27", "close": 61.3, "volume": 292271.0}, {"date": "2009-11-30", "close": 63.28, "volume": 307499.0}, {"date": "2009-12-01", "close": 64.09, "volume": 191646.0}, {"date": "2009-12-02", "close": 63.48, "volume": 150994.0}, {"date": "2009-12-03", "close": 65.84, "volume": 273529.0}, {"date": "2009-12-04", "close": 64.18, "volume": 210864.0}, {"date": "2009-12-07", "close": 65.95, "volume": 209783.0}, {"date": "2009-12-08", "close": 64.0, "volume": 242780.0}, {"date": "2009-12-09", "close": 64.4, "volume": 229803.0}, {"date": "2009-12-10", "close": 64.57, "volume": 225399.0}, {"date": "2009-12-11", "close": 63.97, "volume": 132712.0}, {"date": "2009-12-14", "close": 65.85, "volume": 135946.0}, {"date": "2009-12-15", "close": 64.33, "volume": 306519.0}, {"date": "2009-12-16", "close": 64.01, "volume": 246223.0}, {"date": "2009-12-17", "close": 65.0, "volume": 375753.0}, {"date": "2009-12-18", "close": 67.36, "volume": 197829.0}, {"date": "2009-12-21", "close": 66.02, "volume": 174776.0}, {"date": "2009-12-22", "close": 68.6, "volume": 135405.0}, {"date": "2009-12-23", "close": 68.17, "volume": 114376.0}, {"date": "2009-12-24", "close": 68.7, "volume": 52013.0}, {"date": "2009-12-29", "close": 69.5, "volume": 72856.0}, {"date": "2009-12-30", "close": 68.49, "volume": 77041.0}, {"date": "2009-12-31", "close": 69.07, "volume": 83166.0}, {"date": "2010-01-04", "close": 69.0, "volume": 56820.0}, {"date": "2010-01-05", "close": 67.1, "volume": 172700.0}, {"date": "2010-01-06", "close": 67.28, "volume": 92111.0}, {"date": "2010-01-07", "close": 66.5, "volume": 119248.0}, {"date": "2010-01-08", "close": 66.41, "volume": 132046.0}, {"date": "2010-01-11", "close": 66.23, "volume": 77785.0}, {"date": "2010-01-12", "close": 65.6, "volume": 121839.0}, {"date": "2010-01-13", "close": 65.5, "volume": 177649.0}, {"date": "2010-01-14", "close": 65.58, "volume": 123219.0}, {"date": "2010-01-15", "close": 65.18, "volume": 152438.0}, {"date": "2010-01-18", "close": 63.6, "volume": 263956.0}, {"date": "2010-01-19", "close": 64.99, "volume": 262255.0}, {"date": "2010-01-20", "close": 65.65, "volume": 230663.0}, {"date": "2010-01-21", "close": 64.43, "volume": 157075.0}, {"date": "2010-01-22", "close": 65.4, "volume": 395922.0}, {"date": "2010-01-25", "close": 66.58, "volume": 200528.0}, {"date": "2010-01-27", "close": 64.05, "volume": 366472.0}, {"date": "2010-01-28", "close": 64.2, "volume": 206625.0}, {"date": "2010-01-29", "close": 62.3, "volume": 232619.0}, {"date": "2010-02-01", "close": 62.32, "volume": 314682.0}, {"date": "2010-02-02", "close": 62.5, "volume": 170921.0}, {"date": "2010-02-03", "close": 62.38, "volume": 123134.0}, {"date": "2010-02-04", "close": 62.2, "volume": 137880.0}, {"date": "2010-02-05", "close": 61.34, "volume": 232502.0}, {"date": "2010-02-08", "close": 61.39, "volume": 175424.0}, {"date": "2010-02-09", "close": 63.55, "volume": 303142.0}, {"date": "2010-02-10", "close": 64.1, "volume": 303664.0}, {"date": "2010-02-11", "close": 63.65, "volume": 243721.0}, {"date": "2010-02-12", "close": 62.8, "volume": 242894.0}, {"date": "2010-02-15", "close": 63.2, "volume": 129494.0}, {"date": "2010-02-16", "close": 62.56, "volume": 91706.0}, {"date": "2010-02-17", "close": 62.78, "volume": 334045.0}, {"date": "2010-02-18", "close": 63.51, "volume": 307166.0}, {"date": "2010-02-19", "close": 64.1, "volume": 388878.0}, {"date": "2010-02-22", "close": 64.14, "volume": 199238.0}, {"date": "2010-02-23", "close": 64.4, "volume": 229465.0}, {"date": "2010-02-24", "close": 64.22, "volume": 250576.0}, {"date": "2010-02-25", "close": 63.8, "volume": 263935.0}, {"date": "2010-02-26", "close": 63.45, "volume": 341004.0}, {"date": "2010-03-01", "close": 64.94, "volume": 261769.0}, {"date": "2010-03-02", "close": 65.08, "volume": 238018.0}, {"date": "2010-03-03", "close": 65.1, "volume": 126661.0}, {"date": "2010-03-04", "close": 65.29, "volume": 241701.0}, {"date": "2010-03-05", "close": 65.59, "volume": 244162.0}, {"date": "2010-03-08", "close": 65.2, "volume": 172586.0}, {"date": "2010-03-09", "close": 65.53, "volume": 291027.0}, {"date": "2010-03-10", "close": 66.17, "volume": 183317.0}, {"date": "2010-03-11", "close": 65.88, "volume": 208353.0}, {"date": "2010-03-12", "close": 65.9, "volume": 146604.0}, {"date": "2010-03-15", "close": 65.8, "volume": 184758.0}, {"date": "2010-03-16", "close": 66.0, "volume": 460706.0}, {"date": "2010-03-17", "close": 67.91, "volume": 612455.0}, {"date": "2010-03-18", "close": 68.25, "volume": 522666.0}, {"date": "2010-03-19", "close": 69.49, "volume": 349784.0}, {"date": "2010-03-22", "close": 70.34, "volume": 354080.0}, {"date": "2010-03-23", "close": 70.6, "volume": 468087.0}, {"date": "2010-03-24", "close": 71.62, "volume": 524500.0}, {"date": "2010-03-25", "close": 72.0, "volume": 390654.0}, {"date": "2010-03-26", "close": 73.38, "volume": 533754.0}, {"date": "2010-03-29", "close": 72.48, "volume": 467408.0}, {"date": "2010-03-30", "close": 73.0, "volume": 387219.0}, {"date": "2010-03-31", "close": 72.84, "volume": 253887.0}, {"date": "2010-04-01", "close": 72.46, "volume": 227826.0}, {"date": "2010-04-06", "close": 72.55, "volume": 204096.0}, {"date": "2010-04-07", "close": 73.15, "volume": 415323.0}, {"date": "2010-04-08", "close": 73.35, "volume": 218636.0}, {"date": "2010-04-09", "close": 74.08, "volume": 165767.0}, {"date": "2010-04-12", "close": 75.35, "volume": 163341.0}, {"date": "2010-04-13", "close": 74.7, "volume": 254605.0}, {"date": "2010-04-14", "close": 75.0, "volume": 267667.0}, {"date": "2010-04-15", "close": 75.77, "volume": 223366.0}, {"date": "2010-04-16", "close": 75.83, "volume": 208294.0}, {"date": "2010-04-19", "close": 75.92, "volume": 144940.0}, {"date": "2010-04-20", "close": 76.8, "volume": 187536.0}, {"date": "2010-04-21", "close": 75.86, "volume": 460533.0}, {"date": "2010-04-22", "close": 75.15, "volume": 436097.0}, {"date": "2010-04-23", "close": 74.55, "volume": 573572.0}, {"date": "2010-04-27", "close": 73.05, "volume": 375920.0}, {"date": "2010-04-28", "close": 72.65, "volume": 320665.0}, {"date": "2010-04-29", "close": 73.76, "volume": 323591.0}, {"date": "2010-04-30", "close": 74.1, "volume": 319290.0}, {"date": "2010-05-03", "close": 74.1, "volume": 150031.0}, {"date": "2010-05-04", "close": 75.13, "volume": 154235.0}, {"date": "2010-05-05", "close": 73.68, "volume": 159421.0}, {"date": "2010-05-06", "close": 74.4, "volume": 233751.0}, {"date": "2010-05-07", "close": 73.68, "volume": 593724.0}, {"date": "2010-05-10", "close": 75.4, "volume": 313273.0}, {"date": "2010-05-11", "close": 75.41, "volume": 177191.0}, {"date": "2010-05-12", "close": 76.19, "volume": 147502.0}, {"date": "2010-05-13", "close": 76.53, "volume": 223857.0}, {"date": "2010-05-14", "close": 76.0, "volume": 351899.0}, {"date": "2010-05-17", "close": 76.92, "volume": 429283.0}, {"date": "2010-05-18", "close": 75.75, "volume": 501941.0}, {"date": "2010-05-19", "close": 76.6, "volume": 288436.0}, {"date": "2010-05-20", "close": 76.94, "volume": 517522.0}, {"date": "2010-05-21", "close": 74.16, "volume": 600207.0}, {"date": "2010-05-24", "close": 73.36, "volume": 312333.0}, {"date": "2010-05-25", "close": 73.1, "volume": 273859.0}, {"date": "2010-05-26", "close": 73.0, "volume": 309725.0}, {"date": "2010-05-27", "close": 72.51, "volume": 356653.0}, {"date": "2010-05-28", "close": 73.19, "volume": 165693.0}, {"date": "2010-05-31", "close": 72.79, "volume": 209132.0}, {"date": "2010-06-01", "close": 73.71, "volume": 301206.0}, {"date": "2010-06-02", "close": 74.79, "volume": 478076.0}, {"date": "2010-06-03", "close": 74.99, "volume": 481218.0}, {"date": "2010-06-04", "close": 74.82, "volume": 390478.0}, {"date": "2010-06-07", "close": 74.45, "volume": 177866.0}, {"date": "2010-06-08", "close": 74.6, "volume": 264302.0}, {"date": "2010-06-09", "close": 75.4, "volume": 242533.0}, {"date": "2010-06-10", "close": 75.47, "volume": 206665.0}, {"date": "2010-06-11", "close": 76.41, "volume": 320301.0}, {"date": "2010-06-15", "close": 77.9, "volume": 307145.0}, {"date": "2010-06-16", "close": 77.93, "volume": 356384.0}, {"date": "2010-06-17", "close": 77.66, "volume": 303073.0}, {"date": "2010-06-18", "close": 77.6, "volume": 136673.0}, {"date": "2010-06-21", "close": 78.0, "volume": 148711.0}, {"date": "2010-06-22", "close": 77.02, "volume": 135835.0}, {"date": "2010-06-23", "close": 76.47, "volume": 124787.0}, {"date": "2010-06-24", "close": 76.33, "volume": 219791.0}, {"date": "2010-06-25", "close": 77.38, "volume": 1115283.0}, {"date": "2010-06-28", "close": 75.85, "volume": 248126.0}, {"date": "2010-06-29", "close": 75.05, "volume": 167644.0}, {"date": "2010-06-30", "close": 74.32, "volume": 298291.0}, {"date": "2010-07-01", "close": 72.98, "volume": 350193.0}, {"date": "2010-07-02", "close": 71.85, "volume": 321272.0}, {"date": "2010-07-05", "close": 71.5, "volume": 199546.0}, {"date": "2010-07-06", "close": 71.1, "volume": 327305.0}, {"date": "2010-07-07", "close": 70.75, "volume": 356533.0}, {"date": "2010-07-08", "close": 70.3, "volume": 406864.0}, {"date": "2010-07-09", "close": 70.5, "volume": 431526.0}, {"date": "2010-07-12", "close": 71.0, "volume": 411411.0}, {"date": "2010-07-13", "close": 72.72, "volume": 391130.0}, {"date": "2010-07-14", "close": 73.02, "volume": 299523.0}, {"date": "2010-07-15", "close": 73.48, "volume": 172372.0}, {"date": "2010-07-16", "close": 74.3, "volume": 424939.0}, {"date": "2010-07-19", "close": 72.83, "volume": 183872.0}, {"date": "2010-07-20", "close": 74.25, "volume": 321710.0}, {"date": "2010-07-21", "close": 74.43, "volume": 205200.0}, {"date": "2010-07-22", "close": 74.0, "volume": 258964.0}, {"date": "2010-07-23", "close": 74.55, "volume": 196497.0}, {"date": "2010-07-26", "close": 74.93, "volume": 134252.0}, {"date": "2010-07-27", "close": 73.78, "volume": 296490.0}, {"date": "2010-07-28", "close": 72.45, "volume": 568223.0}, {"date": "2010-07-29", "close": 71.09, "volume": 604278.0}, {"date": "2010-07-30", "close": 70.68, "volume": 509781.0}, {"date": "2010-08-02", "close": 71.29, "volume": 262323.0}, {"date": "2010-08-03", "close": 70.31, "volume": 434566.0}, {"date": "2010-08-04", "close": 70.4, "volume": 306065.0}, {"date": "2010-08-05", "close": 70.4, "volume": 416880.0}, {"date": "2010-08-06", "close": 70.29, "volume": 313113.0}, {"date": "2010-08-09", "close": 71.28, "volume": 333228.0}, {"date": "2010-08-10", "close": 69.86, "volume": 449583.0}, {"date": "2010-08-11", "close": 70.25, "volume": 473265.0}, {"date": "2010-08-12", "close": 69.8, "volume": 294455.0}, {"date": "2010-08-13", "close": 69.62, "volume": 345085.0}, {"date": "2010-08-16", "close": 68.84, "volume": 183640.0}, {"date": "2010-08-17", "close": 69.19, "volume": 184890.0}, {"date": "2010-08-18", "close": 70.28, "volume": 410754.0}, {"date": "2010-08-19", "close": 70.0, "volume": 363549.0}, {"date": "2010-08-20", "close": 68.88, "volume": 231720.0}, {"date": "2010-08-23", "close": 69.77, "volume": 161121.0}, {"date": "2010-08-24", "close": 69.42, "volume": 249569.0}, {"date": "2010-08-25", "close": 68.03, "volume": 271776.0}, {"date": "2010-08-26", "close": 68.55, "volume": 495342.0}, {"date": "2010-08-27", "close": 68.43, "volume": 186943.0}, {"date": "2010-08-30", "close": 69.27, "volume": 275140.0}, {"date": "2010-08-31", "close": 69.2, "volume": 328159.0}, {"date": "2010-09-01", "close": 69.96, "volume": 333915.0}, {"date": "2010-09-02", "close": 70.47, "volume": 293383.0}, {"date": "2010-09-03", "close": 71.16, "volume": 205573.0}, {"date": "2010-09-06", "close": 70.8, "volume": 228379.0}, {"date": "2010-09-07", "close": 70.57, "volume": 201644.0}, {"date": "2010-09-08", "close": 71.63, "volume": 280699.0}, {"date": "2010-09-09", "close": 72.3, "volume": 257161.0}, {"date": "2010-09-10", "close": 70.92, "volume": 93609.0}, {"date": "2010-09-13", "close": 71.8, "volume": 159749.0}, {"date": "2010-09-14", "close": 70.86, "volume": 184013.0}, {"date": "2010-09-15", "close": 70.94, "volume": 226362.0}, {"date": "2010-09-16", "close": 71.05, "volume": 305561.0}, {"date": "2010-09-17", "close": 71.38, "volume": 141907.0}, {"date": "2010-09-20", "close": 71.2, "volume": 97957.0}, {"date": "2010-09-21", "close": 70.35, "volume": 105611.0}, {"date": "2010-09-22", "close": 70.31, "volume": 120260.0}, {"date": "2010-09-23", "close": 69.58, "volume": 217413.0}, {"date": "2010-09-24", "close": 71.15, "volume": 164617.0}, {"date": "2010-09-27", "close": 71.65, "volume": 135643.0}, {"date": "2010-09-28", "close": 71.5, "volume": 137833.0}, {"date": "2010-09-29", "close": 71.21, "volume": 239088.0}, {"date": "2010-09-30", "close": 70.25, "volume": 339475.0}, {"date": "2010-10-01", "close": 69.69, "volume": 141118.0}, {"date": "2010-10-04", "close": 70.1, "volume": 78605.0}, {"date": "2010-10-05", "close": 70.56, "volume": 131490.0}, {"date": "2010-10-06", "close": 71.23, "volume": 162841.0}, {"date": "2010-10-07", "close": 70.21, "volume": 174926.0}, {"date": "2010-10-08", "close": 69.6, "volume": 161687.0}, {"date": "2010-10-11", "close": 69.51, "volume": 170008.0}, {"date": "2010-10-12", "close": 68.26, "volume": 170121.0}, {"date": "2010-10-13", "close": 68.44, "volume": 170326.0}, {"date": "2010-10-14", "close": 68.31, "volume": 252964.0}, {"date": "2010-10-15", "close": 69.87, "volume": 255287.0}, {"date": "2010-10-18", "close": 68.78, "volume": 135288.0}, {"date": "2010-10-19", "close": 69.73, "volume": 258262.0}, {"date": "2010-10-20", "close": 69.04, "volume": 131055.0}, {"date": "2010-10-21", "close": 70.36, "volume": 189367.0}, {"date": "2010-10-22", "close": 71.81, "volume": 239201.0}, {"date": "2010-10-25", "close": 72.17, "volume": 179750.0}, {"date": "2010-10-26", "close": 72.23, "volume": 90325.0}, {"date": "2010-10-27", "close": 70.57, "volume": 184457.0}, {"date": "2010-10-28", "close": 71.11, "volume": 128238.0}, {"date": "2010-10-29", "close": 71.02, "volume": 185323.0}, {"date": "2010-11-01", "close": 71.8, "volume": 95337.0}, {"date": "2010-11-02", "close": 71.12, "volume": 82676.0}, {"date": "2010-11-03", "close": 71.86, "volume": 132593.0}, {"date": "2010-11-04", "close": 73.2, "volume": 206692.0}, {"date": "2010-11-05", "close": 73.68, "volume": 157972.0}, {"date": "2010-11-08", "close": 73.98, "volume": 206905.0}, {"date": "2010-11-09", "close": 73.32, "volume": 192920.0}, {"date": "2010-11-10", "close": 73.2, "volume": 207249.0}, {"date": "2010-11-11", "close": 72.11, "volume": 237005.0}, {"date": "2010-11-12", "close": 71.47, "volume": 157712.0}, {"date": "2010-11-15", "close": 72.15, "volume": 216687.0}, {"date": "2010-11-16", "close": 71.5, "volume": 225687.0}, {"date": "2010-11-17", "close": 70.73, "volume": 269273.0}, {"date": "2010-11-18", "close": 71.48, "volume": 309683.0}, {"date": "2010-11-19", "close": 72.7, "volume": 209362.0}, {"date": "2010-11-22", "close": 72.96, "volume": 151519.0}, {"date": "2010-11-23", "close": 74.88, "volume": 378975.0}, {"date": "2010-11-24", "close": 76.87, "volume": 536104.0}, {"date": "2010-11-25", "close": 78.75, "volume": 372276.0}, {"date": "2010-11-26", "close": 78.75, "volume": 223081.0}, {"date": "2010-11-29", "close": 80.95, "volume": 364658.0}, {"date": "2010-11-30", "close": 78.25, "volume": 305034.0}, {"date": "2010-12-01", "close": 77.78, "volume": 252660.0}, {"date": "2010-12-02", "close": 78.9, "volume": 307041.0}, {"date": "2010-12-03", "close": 78.9, "volume": 111476.0}, {"date": "2010-12-06", "close": 78.47, "volume": 169022.0}, {"date": "2010-12-07", "close": 78.27, "volume": 99614.0}, {"date": "2010-12-08", "close": 78.4, "volume": 195667.0}, {"date": "2010-12-09", "close": 78.38, "volume": 143017.0}, {"date": "2010-12-10", "close": 78.4, "volume": 205990.0}, {"date": "2010-12-13", "close": 78.3, "volume": 132680.0}, {"date": "2010-12-14", "close": 78.36, "volume": 105131.0}, {"date": "2010-12-15", "close": 79.14, "volume": 205414.0}, {"date": "2010-12-16", "close": 80.32, "volume": 235109.0}, {"date": "2010-12-17", "close": 80.03, "volume": 87398.0}, {"date": "2010-12-20", "close": 80.13, "volume": 120833.0}, {"date": "2010-12-21", "close": 80.71, "volume": 124719.0}, {"date": "2010-12-22", "close": 80.65, "volume": 82622.0}, {"date": "2010-12-23", "close": 81.09, "volume": 59867.0}, {"date": "2010-12-24", "close": 81.08, "volume": 58284.0}, {"date": "2010-12-29", "close": 80.57, "volume": 77861.0}, {"date": "2010-12-30", "close": 81.69, "volume": 87038.0}, {"date": "2010-12-31", "close": 80.41, "volume": 83903.0}, {"date": "2011-01-04", "close": 80.83, "volume": 115683.0}, {"date": "2011-01-05", "close": 80.3, "volume": 173804.0}, {"date": "2011-01-06", "close": 80.9, "volume": 127267.0}, {"date": "2011-01-07", "close": 79.56, "volume": 175928.0}, {"date": "2011-01-10", "close": 78.81, "volume": 110035.0}, {"date": "2011-01-11", "close": 80.78, "volume": 205839.0}, {"date": "2011-01-12", "close": 80.47, "volume": 64722.0}, {"date": "2011-01-13", "close": 82.0, "volume": 140882.0}, {"date": "2011-01-14", "close": 82.4, "volume": 156132.0}, {"date": "2011-01-17", "close": 81.22, "volume": 143920.0}, {"date": "2011-01-18", "close": 79.34, "volume": 415756.0}, {"date": "2011-01-19", "close": 80.29, "volume": 163643.0}, {"date": "2011-01-20", "close": 78.26, "volume": 272907.0}, {"date": "2011-01-21", "close": 78.9, "volume": 271925.0}, {"date": "2011-01-24", "close": 78.03, "volume": 147723.0}, {"date": "2011-01-25", "close": 77.75, "volume": 187039.0}, {"date": "2011-01-27", "close": 77.78, "volume": 165749.0}, {"date": "2011-01-28", "close": 77.83, "volume": 156563.0}, {"date": "2011-01-31", "close": 77.1, "volume": 175356.0}, {"date": "2011-02-01", "close": 76.73, "volume": 186260.0}, {"date": "2011-02-02", "close": 77.7, "volume": 98072.0}, {"date": "2011-02-03", "close": 77.3, "volume": 99957.0}, {"date": "2011-02-04", "close": 77.9, "volume": 163741.0}, {"date": "2011-02-07", "close": 77.5, "volume": 118390.0}, {"date": "2011-02-08", "close": 76.18, "volume": 333532.0}, {"date": "2011-02-09", "close": 77.14, "volume": 301637.0}, {"date": "2011-02-10", "close": 77.21, "volume": 184052.0}, {"date": "2011-02-11", "close": 78.93, "volume": 231702.0}, {"date": "2011-02-14", "close": 80.31, "volume": 334233.0}, {"date": "2011-02-15", "close": 80.04, "volume": 209408.0}, {"date": "2011-02-16", "close": 80.0, "volume": 101252.0}, {"date": "2011-02-17", "close": 78.96, "volume": 204162.0}, {"date": "2011-02-18", "close": 78.72, "volume": 117816.0}, {"date": "2011-02-21", "close": 78.0, "volume": 151317.0}, {"date": "2011-02-22", "close": 77.03, "volume": 215447.0}, {"date": "2011-02-23", "close": 76.4, "volume": 240265.0}, {"date": "2011-02-24", "close": 76.9, "volume": 134964.0}, {"date": "2011-02-25", "close": 77.06, "volume": 145061.0}, {"date": "2011-02-28", "close": 77.34, "volume": 105877.0}, {"date": "2011-03-01", "close": 77.01, "volume": 235744.0}, {"date": "2011-03-02", "close": 79.9, "volume": 972272.0}, {"date": "2011-03-03", "close": 79.79, "volume": 332277.0}, {"date": "2011-03-04", "close": 80.87, "volume": 149044.0}, {"date": "2011-03-07", "close": 80.46, "volume": 312198.0}, {"date": "2011-03-08", "close": 81.0, "volume": 357029.0}, {"date": "2011-03-09", "close": 81.19, "volume": 329425.0}, {"date": "2011-03-10", "close": 80.3, "volume": 190925.0}, {"date": "2011-03-11", "close": 78.31, "volume": 205711.0}, {"date": "2011-03-14", "close": 78.75, "volume": 158616.0}, {"date": "2011-03-15", "close": 78.44, "volume": 172225.0}, {"date": "2011-03-16", "close": 77.72, "volume": 202029.0}, {"date": "2011-03-17", "close": 78.7, "volume": 335980.0}, {"date": "2011-03-18", "close": 78.49, "volume": 218038.0}, {"date": "2011-03-21", "close": 77.87, "volume": 135024.0}, {"date": "2011-03-22", "close": 78.31, "volume": 101107.0}, {"date": "2011-03-23", "close": 80.48, "volume": 285214.0}, {"date": "2011-03-24", "close": 79.83, "volume": 129826.0}, {"date": "2011-03-25", "close": 79.91, "volume": 204468.0}, {"date": "2011-03-28", "close": 79.5, "volume": 121295.0}, {"date": "2011-03-29", "close": 80.69, "volume": 197724.0}, {"date": "2011-03-30", "close": 82.0, "volume": 170761.0}, {"date": "2011-03-31", "close": 82.99, "volume": 496410.0}, {"date": "2011-04-01", "close": 82.76, "volume": 184729.0}, {"date": "2011-04-04", "close": 82.95, "volume": 147108.0}, {"date": "2011-04-05", "close": 83.94, "volume": 292039.0}, {"date": "2011-04-06", "close": 83.55, "volume": 298067.0}, {"date": "2011-04-07", "close": 84.07, "volume": 259879.0}, {"date": "2011-04-08", "close": 84.87, "volume": 251855.0}, {"date": "2011-04-11", "close": 83.6, "volume": 280134.0}, {"date": "2011-04-12", "close": 83.03, "volume": 106786.0}, {"date": "2011-04-13", "close": 83.32, "volume": 126244.0}, {"date": "2011-04-14", "close": 82.49, "volume": 264790.0}, {"date": "2011-04-15", "close": 81.5, "volume": 123877.0}, {"date": "2011-04-18", "close": 83.08, "volume": 207715.0}, {"date": "2011-04-19", "close": 82.78, "volume": 305255.0}, {"date": "2011-04-20", "close": 82.89, "volume": 156403.0}, {"date": "2011-04-21", "close": 83.12, "volume": 151765.0}, {"date": "2011-04-27", "close": 81.95, "volume": 193340.0}, {"date": "2011-04-28", "close": 81.58, "volume": 208188.0}, {"date": "2011-04-29", "close": 80.52, "volume": 169721.0}, {"date": "2011-05-02", "close": 80.75, "volume": 118255.0}, {"date": "2011-05-03", "close": 80.23, "volume": 135418.0}, {"date": "2011-05-04", "close": 80.32, "volume": 196692.0}, {"date": "2011-05-05", "close": 81.17, "volume": 147436.0}, {"date": "2011-05-06", "close": 82.47, "volume": 215148.0}, {"date": "2011-05-09", "close": 81.8, "volume": 129839.0}, {"date": "2011-05-10", "close": 80.61, "volume": 100437.0}, {"date": "2011-05-11", "close": 81.9, "volume": 90360.0}, {"date": "2011-05-12", "close": 80.31, "volume": 166529.0}, {"date": "2011-05-13", "close": 80.78, "volume": 95674.0}, {"date": "2011-05-16", "close": 80.25, "volume": 94686.0}, {"date": "2011-05-17", "close": 80.73, "volume": 61036.0}, {"date": "2011-05-18", "close": 80.97, "volume": 63958.0}, {"date": "2011-05-19", "close": 81.52, "volume": 110680.0}, {"date": "2011-05-20", "close": 80.65, "volume": 61892.0}, {"date": "2011-05-23", "close": 80.0, "volume": 202080.0}, {"date": "2011-05-24", "close": 79.99, "volume": 328053.0}, {"date": "2011-05-25", "close": 80.03, "volume": 226873.0}, {"date": "2011-05-26", "close": 79.96, "volume": 305204.0}, {"date": "2011-05-27", "close": 79.69, "volume": 207441.0}, {"date": "2011-05-30", "close": 78.65, "volume": 166012.0}, {"date": "2011-05-31", "close": 79.77, "volume": 210659.0}, {"date": "2011-06-01", "close": 78.23, "volume": 263246.0}, {"date": "2011-06-02", "close": 75.41, "volume": 578360.0}, {"date": "2011-06-03", "close": 76.68, "volume": 399483.0}, {"date": "2011-06-06", "close": 76.59, "volume": 139124.0}, {"date": "2011-06-07", "close": 75.74, "volume": 176135.0}, {"date": "2011-06-08", "close": 74.51, "volume": 184428.0}, {"date": "2011-06-09", "close": 74.4, "volume": 385409.0}, {"date": "2011-06-10", "close": 73.7, "volume": 155949.0}, {"date": "2011-06-14", "close": 73.9, "volume": 481501.0}, {"date": "2011-06-15", "close": 72.99, "volume": 206778.0}, {"date": "2011-06-16", "close": 72.24, "volume": 331961.0}, {"date": "2011-06-17", "close": 73.05, "volume": 121028.0}, {"date": "2011-06-20", "close": 72.67, "volume": 117413.0}, {"date": "2011-06-21", "close": 72.96, "volume": 129658.0}, {"date": "2011-06-22", "close": 72.12, "volume": 274816.0}, {"date": "2011-06-23", "close": 69.87, "volume": 349357.0}, {"date": "2011-06-24", "close": 70.63, "volume": 327880.0}, {"date": "2011-06-27", "close": 68.99, "volume": 220109.0}, {"date": "2011-06-28", "close": 70.62, "volume": 388308.0}, {"date": "2011-06-29", "close": 70.8, "volume": 234557.0}, {"date": "2011-06-30", "close": 72.0, "volume": 278820.0}, {"date": "2011-07-01", "close": 71.5, "volume": 258069.0}, {"date": "2011-07-04", "close": 71.52, "volume": 272270.0}, {"date": "2011-07-05", "close": 71.38, "volume": 181066.0}, {"date": "2011-07-06", "close": 70.02, "volume": 172075.0}, {"date": "2011-07-07", "close": 70.36, "volume": 287646.0}, {"date": "2011-07-08", "close": 72.61, "volume": 436069.0}, {"date": "2011-07-11", "close": 70.79, "volume": 163206.0}, {"date": "2011-07-12", "close": 69.12, "volume": 196829.0}, {"date": "2011-07-13", "close": 70.84, "volume": 339006.0}, {"date": "2011-07-14", "close": 70.11, "volume": 288275.0}, {"date": "2011-07-15", "close": 69.02, "volume": 337189.0}, {"date": "2011-07-18", "close": 70.53, "volume": 218875.0}, {"date": "2011-07-19", "close": 70.89, "volume": 140652.0}, {"date": "2011-07-20", "close": 73.13, "volume": 248969.0}, {"date": "2011-07-21", "close": 73.73, "volume": 394177.0}, {"date": "2011-07-22", "close": 74.17, "volume": 234091.0}, {"date": "2011-07-25", "close": 73.5, "volume": 269843.0}, {"date": "2011-07-26", "close": 73.3, "volume": 302251.0}, {"date": "2011-07-27", "close": 73.31, "volume": 332966.0}, {"date": "2011-07-28", "close": 72.57, "volume": 202787.0}, {"date": "2011-07-29", "close": 70.87, "volume": 407215.0}, {"date": "2011-08-01", "close": 71.87, "volume": 159732.0}, {"date": "2011-08-02", "close": 70.36, "volume": 154588.0}, {"date": "2011-08-03", "close": 68.62, "volume": 306382.0}, {"date": "2011-08-04", "close": 67.74, "volume": 265078.0}, {"date": "2011-08-05", "close": 66.86, "volume": 315395.0}, {"date": "2011-08-08", "close": 66.03, "volume": 316542.0}, {"date": "2011-08-09", "close": 65.0, "volume": 575760.0}, {"date": "2011-08-10", "close": 69.18, "volume": 953515.0}, {"date": "2011-08-11", "close": 69.1, "volume": 499030.0}, {"date": "2011-08-12", "close": 71.18, "volume": 451956.0}, {"date": "2011-08-15", "close": 74.23, "volume": 488566.0}, {"date": "2011-08-16", "close": 73.89, "volume": 325173.0}, {"date": "2011-08-17", "close": 72.69, "volume": 415372.0}, {"date": "2011-08-18", "close": 72.02, "volume": 521165.0}, {"date": "2011-08-19", "close": 71.34, "volume": 225536.0}, {"date": "2011-08-22", "close": 71.93, "volume": 271098.0}, {"date": "2011-08-23", "close": 73.13, "volume": 241658.0}, {"date": "2011-08-24", "close": 74.61, "volume": 257192.0}, {"date": "2011-08-25", "close": 74.32, "volume": 294681.0}, {"date": "2011-08-26", "close": 74.15, "volume": 485336.0}, {"date": "2011-08-29", "close": 76.79, "volume": 500731.0}, {"date": "2011-08-30", "close": 75.74, "volume": 223618.0}, {"date": "2011-08-31", "close": 75.72, "volume": 302489.0}, {"date": "2011-09-01", "close": 76.34, "volume": 223090.0}, {"date": "2011-09-02", "close": 74.1, "volume": 241953.0}, {"date": "2011-09-05", "close": 72.26, "volume": 341101.0}, {"date": "2011-09-06", "close": 71.75, "volume": 310499.0}, {"date": "2011-09-07", "close": 72.19, "volume": 371043.0}, {"date": "2011-09-08", "close": 73.33, "volume": 335681.0}, {"date": "2011-09-09", "close": 72.18, "volume": 153782.0}, {"date": "2011-09-12", "close": 57.5, "volume": 2676265.0}, {"date": "2011-09-13", "close": 60.1, "volume": 2236101.0}, {"date": "2011-09-14", "close": 51.3, "volume": 2372291.0}, {"date": "2011-09-15", "close": 50.3, "volume": 2455476.0}, {"date": "2011-09-16", "close": 51.2, "volume": 1686601.0}, {"date": "2011-09-19", "close": 54.1, "volume": 747650.0}, {"date": "2011-09-20", "close": 52.02, "volume": 864086.0}, {"date": "2011-09-21", "close": 52.5, "volume": 624067.0}, {"date": "2011-09-22", "close": 50.01, "volume": 1233256.0}, {"date": "2011-09-23", "close": 49.66, "volume": 836389.0}, {"date": "2011-09-26", "close": 50.52, "volume": 420675.0}, {"date": "2011-09-27", "close": 50.5, "volume": 628009.0}, {"date": "2011-09-28", "close": 49.09, "volume": 893408.0}, {"date": "2011-09-29", "close": 48.2, "volume": 556912.0}, {"date": "2011-09-30", "close": 46.39, "volume": 1174913.0}, {"date": "2011-10-03", "close": 46.59, "volume": 474528.0}, {"date": "2011-10-04", "close": 45.77, "volume": 589379.0}, {"date": "2011-10-05", "close": 46.28, "volume": 494151.0}, {"date": "2011-10-06", "close": 49.0, "volume": 775631.0}, {"date": "2011-10-07", "close": 48.85, "volume": 575708.0}, {"date": "2011-10-10", "close": 49.17, "volume": 282264.0}, {"date": "2011-10-11", "close": 49.91, "volume": 748279.0}, {"date": "2011-10-12", "close": 49.98, "volume": 537535.0}, {"date": "2011-10-13", "close": 51.2, "volume": 740951.0}, {"date": "2011-10-14", "close": 53.76, "volume": 689745.0}, {"date": "2011-10-17", "close": 54.5, "volume": 527187.0}, {"date": "2011-10-18", "close": 53.54, "volume": 655150.0}, {"date": "2011-10-19", "close": 56.45, "volume": 685751.0}, {"date": "2011-10-20", "close": 55.44, "volume": 645036.0}, {"date": "2011-10-21", "close": 57.98, "volume": 607492.0}, {"date": "2011-10-24", "close": 60.25, "volume": 558546.0}, {"date": "2011-10-25", "close": 58.34, "volume": 448992.0}, {"date": "2011-10-26", "close": 57.9, "volume": 441497.0}, {"date": "2011-10-27", "close": 59.0, "volume": 279931.0}, {"date": "2011-10-28", "close": 58.78, "volume": 408148.0}, {"date": "2011-10-31", "close": 58.57, "volume": 187734.0}, {"date": "2011-11-01", "close": 57.21, "volume": 233350.0}, {"date": "2011-11-02", "close": 54.52, "volume": 480999.0}, {"date": "2011-11-03", "close": 53.89, "volume": 420784.0}, {"date": "2011-11-04", "close": 53.0, "volume": 609101.0}, {"date": "2011-11-07", "close": 51.72, "volume": 620322.0}, {"date": "2011-11-08", "close": 52.0, "volume": 427197.0}, {"date": "2011-11-09", "close": 52.7, "volume": 475090.0}, {"date": "2011-11-10", "close": 52.5, "volume": 357785.0}, {"date": "2011-11-11", "close": 54.49, "volume": 348945.0}, {"date": "2011-11-14", "close": 54.7, "volume": 299484.0}, {"date": "2011-11-15", "close": 55.37, "volume": 352893.0}, {"date": "2011-11-16", "close": 54.34, "volume": 194565.0}, {"date": "2011-11-17", "close": 55.5, "volume": 424334.0}, {"date": "2011-11-18", "close": 53.93, "volume": 297749.0}, {"date": "2011-11-21", "close": 55.0, "volume": 248636.0}, {"date": "2011-11-22", "close": 54.14, "volume": 257199.0}, {"date": "2011-11-23", "close": 54.31, "volume": 256930.0}, {"date": "2011-11-24", "close": 53.4, "volume": 331563.0}, {"date": "2011-11-25", "close": 52.68, "volume": 244302.0}, {"date": "2011-11-28", "close": 53.49, "volume": 338727.0}, {"date": "2011-11-29", "close": 53.29, "volume": 516133.0}, {"date": "2011-11-30", "close": 55.5, "volume": 439638.0}, {"date": "2011-12-01", "close": 57.4, "volume": 420170.0}, {"date": "2011-12-02", "close": 57.31, "volume": 293532.0}, {"date": "2011-12-05", "close": 57.16, "volume": 181124.0}, {"date": "2011-12-06", "close": 55.86, "volume": 232948.0}, {"date": "2011-12-07", "close": 55.48, "volume": 190902.0}, {"date": "2011-12-08", "close": 55.37, "volume": 195823.0}, {"date": "2011-12-09", "close": 54.81, "volume": 166526.0}, {"date": "2011-12-12", "close": 57.01, "volume": 261133.0}, {"date": "2011-12-13", "close": 55.3, "volume": 333017.0}, {"date": "2011-12-14", "close": 56.1, "volume": 220566.0}, {"date": "2011-12-15", "close": 56.15, "volume": 660840.0}, {"date": "2011-12-16", "close": 55.46, "volume": 311216.0}, {"date": "2011-12-19", "close": 55.25, "volume": 340891.0}, {"date": "2011-12-20", "close": 64.33, "volume": 951903.0}, {"date": "2011-12-21", "close": 63.0, "volume": 891868.0}, {"date": "2011-12-22", "close": 62.12, "volume": 390932.0}, {"date": "2011-12-23", "close": 62.2, "volume": 110807.0}, {"date": "2011-12-28", "close": 62.6, "volume": 209534.0}, {"date": "2011-12-29", "close": 62.45, "volume": 155607.0}, {"date": "2011-12-30", "close": 62.0, "volume": 139162.0}, {"date": "2012-01-03", "close": 62.2, "volume": 263557.0}, {"date": "2012-01-04", "close": 61.97, "volume": 324289.0}, {"date": "2012-01-05", "close": 61.4, "volume": 474679.0}, {"date": "2012-01-06", "close": 60.3, "volume": 257410.0}, {"date": "2012-01-09", "close": 59.94, "volume": 159135.0}, {"date": "2012-01-10", "close": 59.31, "volume": 209799.0}, {"date": "2012-01-11", "close": 58.75, "volume": 283611.0}, {"date": "2012-01-12", "close": 58.03, "volume": 254377.0}, {"date": "2012-01-13", "close": 57.61, "volume": 228786.0}, {"date": "2012-01-16", "close": 58.05, "volume": 193386.0}, {"date": "2012-01-17", "close": 59.0, "volume": 170369.0}, {"date": "2012-01-18", "close": 59.44, "volume": 303087.0}, {"date": "2012-01-19", "close": 60.7, "volume": 367560.0}, {"date": "2012-01-20", "close": 60.3, "volume": 109030.0}, {"date": "2012-01-23", "close": 59.84, "volume": 104486.0}, {"date": "2012-01-24", "close": 60.86, "volume": 203514.0}, {"date": "2012-01-25", "close": 60.26, "volume": 206901.0}, {"date": "2012-01-27", "close": 60.23, "volume": 159308.0}, {"date": "2012-01-30", "close": 60.4, "volume": 96199.0}, {"date": "2012-01-31", "close": 59.4, "volume": 231606.0}, {"date": "2012-02-01", "close": 58.9, "volume": 187324.0}, {"date": "2012-02-02", "close": 58.41, "volume": 228626.0}, {"date": "2012-02-03", "close": 58.0, "volume": 193548.0}, {"date": "2012-02-06", "close": 58.11, "volume": 248939.0}, {"date": "2012-02-07", "close": 62.52, "volume": 722981.0}, {"date": "2012-02-08", "close": 62.52, "volume": 436962.0}, {"date": "2012-02-09", "close": 62.6, "volume": 187302.0}, {"date": "2012-02-10", "close": 61.64, "volume": 234788.0}, {"date": "2012-02-13", "close": 60.96, "volume": 434870.0}, {"date": "2012-02-14", "close": 60.55, "volume": 315422.0}, {"date": "2012-02-15", "close": 61.0, "volume": 284260.0}, {"date": "2012-02-16", "close": 60.44, "volume": 289674.0}, {"date": "2012-02-17", "close": 59.5, "volume": 296501.0}, {"date": "2012-02-20", "close": 61.3, "volume": 388419.0}, {"date": "2012-02-21", "close": 62.91, "volume": 391748.0}, {"date": "2012-02-22", "close": 60.2, "volume": 454718.0}, {"date": "2012-02-23", "close": 60.4, "volume": 312113.0}, {"date": "2012-02-24", "close": 60.44, "volume": 289486.0}, {"date": "2012-02-27", "close": 60.11, "volume": 196978.0}, {"date": "2012-02-28", "close": 60.23, "volume": 237385.0}, {"date": "2012-02-29", "close": 61.13, "volume": 391045.0}, {"date": "2012-03-01", "close": 59.46, "volume": 289162.0}, {"date": "2012-03-02", "close": 58.53, "volume": 320452.0}, {"date": "2012-03-05", "close": 58.71, "volume": 250103.0}, {"date": "2012-03-06", "close": 58.17, "volume": 224931.0}, {"date": "2012-03-07", "close": 57.38, "volume": 226218.0}, {"date": "2012-03-08", "close": 57.1, "volume": 342415.0}, {"date": "2012-03-09", "close": 57.7, "volume": 340325.0}, {"date": "2012-03-12", "close": 56.63, "volume": 265640.0}, {"date": "2012-03-13", "close": 56.85, "volume": 360482.0}, {"date": "2012-03-14", "close": 58.59, "volume": 504672.0}, {"date": "2012-03-15", "close": 58.06, "volume": 479645.0}, {"date": "2012-03-16", "close": 57.25, "volume": 373111.0}, {"date": "2012-03-19", "close": 57.95, "volume": 275536.0}, {"date": "2012-03-20", "close": 56.97, "volume": 220106.0}, {"date": "2012-03-21", "close": 57.7, "volume": 265062.0}, {"date": "2012-03-22", "close": 57.23, "volume": 197188.0}, {"date": "2012-03-23", "close": 57.6, "volume": 95740.0}, {"date": "2012-03-26", "close": 57.27, "volume": 114229.0}, {"date": "2012-03-27", "close": 59.46, "volume": 399539.0}, {"date": "2012-03-28", "close": 59.37, "volume": 335251.0}, {"date": "2012-03-29", "close": 60.74, "volume": 394379.0}, {"date": "2012-03-30", "close": 61.9, "volume": 502252.0}, {"date": "2012-04-02", "close": 60.74, "volume": 235042.0}, {"date": "2012-04-03", "close": 61.55, "volume": 311337.0}, {"date": "2012-04-04", "close": 62.55, "volume": 258464.0}, {"date": "2012-04-05", "close": 62.42, "volume": 357522.0}, {"date": "2012-04-10", "close": 61.41, "volume": 341511.0}, {"date": "2012-04-11", "close": 60.7, "volume": 242287.0}, {"date": "2012-04-12", "close": 61.65, "volume": 245733.0}, {"date": "2012-04-13", "close": 61.74, "volume": 260340.0}, {"date": "2012-04-16", "close": 62.02, "volume": 244255.0}, {"date": "2012-04-17", "close": 61.68, "volume": 143773.0}, {"date": "2012-04-18", "close": 61.99, "volume": 248632.0}, {"date": "2012-04-19", "close": 62.5, "volume": 191457.0}, {"date": "2012-04-20", "close": 62.54, "volume": 263586.0}, {"date": "2012-04-23", "close": 62.9, "volume": 162701.0}, {"date": "2012-04-24", "close": 63.65, "volume": 308385.0}, {"date": "2012-04-26", "close": 63.45, "volume": 197699.0}, {"date": "2012-04-27", "close": 64.35, "volume": 210829.0}, {"date": "2012-04-30", "close": 65.65, "volume": 235837.0}, {"date": "2012-05-01", "close": 64.83, "volume": 257731.0}, {"date": "2012-05-02", "close": 65.9, "volume": 205443.0}, {"date": "2012-05-03", "close": 65.16, "volume": 254106.0}, {"date": "2012-05-04", "close": 64.99, "volume": 130737.0}, {"date": "2012-05-07", "close": 63.31, "volume": 204869.0}, {"date": "2012-05-08", "close": 64.14, "volume": 233772.0}, {"date": "2012-05-09", "close": 64.6, "volume": 278942.0}, {"date": "2012-05-10", "close": 65.63, "volume": 223169.0}, {"date": "2012-05-11", "close": 65.96, "volume": 167218.0}, {"date": "2012-05-14", "close": 66.06, "volume": 162614.0}, {"date": "2012-05-15", "close": 66.66, "volume": 350069.0}, {"date": "2012-05-16", "close": 66.26, "volume": 214075.0}, {"date": "2012-05-17", "close": 65.44, "volume": 122425.0}, {"date": "2012-05-18", "close": 63.77, "volume": 233454.0}, {"date": "2012-05-21", "close": 62.13, "volume": 313939.0}, {"date": "2012-05-22", "close": 62.25, "volume": 312723.0}, {"date": "2012-05-23", "close": 61.71, "volume": 228818.0}, {"date": "2012-05-24", "close": 61.77, "volume": 186728.0}, {"date": "2012-05-25", "close": 61.86, "volume": 214094.0}, {"date": "2012-05-28", "close": 61.3, "volume": 173928.0}, {"date": "2012-05-29", "close": 62.93, "volume": 201919.0}, {"date": "2012-05-30", "close": 62.0, "volume": 180315.0}, {"date": "2012-05-31", "close": 62.72, "volume": 254673.0}, {"date": "2012-06-01", "close": 63.64, "volume": 285073.0}, {"date": "2012-06-04", "close": 62.15, "volume": 169290.0}, {"date": "2012-06-05", "close": 63.62, "volume": 176454.0}, {"date": "2012-06-06", "close": 64.9, "volume": 221805.0}, {"date": "2012-06-07", "close": 66.45, "volume": 234728.0}, {"date": "2012-06-08", "close": 65.16, "volume": 247385.0}, {"date": "2012-06-12", "close": 64.64, "volume": 240850.0}, {"date": "2012-06-13", "close": 64.1, "volume": 176806.0}, {"date": "2012-06-14", "close": 62.91, "volume": 174604.0}, {"date": "2012-06-15", "close": 62.69, "volume": 198465.0}, {"date": "2012-06-18", "close": 63.79, "volume": 119430.0}, {"date": "2012-06-19", "close": 65.42, "volume": 218708.0}, {"date": "2012-06-20", "close": 64.67, "volume": 266616.0}, {"date": "2012-06-21", "close": 64.1, "volume": 384963.0}, {"date": "2012-06-22", "close": 63.72, "volume": 126414.0}, {"date": "2012-06-25", "close": 63.97, "volume": 141127.0}, {"date": "2012-06-26", "close": 63.38, "volume": 306361.0}, {"date": "2012-06-27", "close": 64.07, "volume": 169809.0}, {"date": "2012-06-28", "close": 64.48, "volume": 214917.0}, {"date": "2012-06-29", "close": 65.84, "volume": 233697.0}, {"date": "2012-07-02", "close": 65.44, "volume": 179557.0}, {"date": "2012-07-03", "close": 65.0, "volume": 296763.0}, {"date": "2012-07-04", "close": 65.06, "volume": 149470.0}, {"date": "2012-07-05", "close": 65.99, "volume": 169428.0}, {"date": "2012-07-06", "close": 64.85, "volume": 163033.0}, {"date": "2012-07-09", "close": 64.92, "volume": 110181.0}, {"date": "2012-07-10", "close": 64.73, "volume": 137254.0}, {"date": "2012-07-11", "close": 64.74, "volume": 135746.0}, {"date": "2012-07-12", "close": 64.08, "volume": 106551.0}, {"date": "2012-07-13", "close": 64.55, "volume": 88618.0}, {"date": "2012-07-16", "close": 63.52, "volume": 149067.0}, {"date": "2012-07-17", "close": 63.7, "volume": 120267.0}, {"date": "2012-07-18", "close": 64.65, "volume": 165372.0}, {"date": "2012-07-19", "close": 65.26, "volume": 228665.0}, {"date": "2012-07-20", "close": 65.52, "volume": 111319.0}, {"date": "2012-07-23", "close": 65.76, "volume": 146897.0}, {"date": "2012-07-24", "close": 64.56, "volume": 127452.0}, {"date": "2012-07-25", "close": 64.24, "volume": 93242.0}, {"date": "2012-07-26", "close": 63.83, "volume": 201125.0}, {"date": "2012-07-27", "close": 65.29, "volume": 145393.0}, {"date": "2012-07-30", "close": 66.42, "volume": 96496.0}, {"date": "2012-07-31", "close": 65.94, "volume": 185283.0}, {"date": "2012-08-01", "close": 65.68, "volume": 185780.0}, {"date": "2012-08-02", "close": 64.7, "volume": 154470.0}, {"date": "2012-08-03", "close": 64.75, "volume": 191670.0}, {"date": "2012-08-06", "close": 66.4, "volume": 186538.0}, {"date": "2012-08-07", "close": 63.0, "volume": 351300.0}, {"date": "2012-08-08", "close": 62.51, "volume": 490279.0}, {"date": "2012-08-09", "close": 62.85, "volume": 301654.0}, {"date": "2012-08-10", "close": 62.9, "volume": 203269.0}, {"date": "2012-08-13", "close": 62.97, "volume": 86686.0}, {"date": "2012-08-14", "close": 64.4, "volume": 179446.0}, {"date": "2012-08-15", "close": 64.5, "volume": 141020.0}, {"date": "2012-08-16", "close": 66.0, "volume": 186401.0}, {"date": "2012-08-17", "close": 65.76, "volume": 263198.0}, {"date": "2012-08-20", "close": 67.66, "volume": 281718.0}, {"date": "2012-08-21", "close": 68.8, "volume": 231940.0}, {"date": "2012-08-22", "close": 67.86, "volume": 122687.0}, {"date": "2012-08-23", "close": 68.48, "volume": 188043.0}, {"date": "2012-08-24", "close": 66.39, "volume": 191035.0}, {"date": "2012-08-27", "close": 66.36, "volume": 192373.0}, {"date": "2012-08-28", "close": 67.91, "volume": 294905.0}, {"date": "2012-08-29", "close": 68.06, "volume": 155955.0}, {"date": "2012-08-30", "close": 68.0, "volume": 247675.0}, {"date": "2012-08-31", "close": 67.4, "volume": 168616.0}, {"date": "2012-09-03", "close": 67.85, "volume": 85133.0}, {"date": "2012-09-04", "close": 67.4, "volume": 160031.0}, {"date": "2012-09-05", "close": 68.43, "volume": 191479.0}, {"date": "2012-09-06", "close": 68.3, "volume": 181052.0}, {"date": "2012-09-07", "close": 67.04, "volume": 212488.0}, {"date": "2012-09-10", "close": 66.49, "volume": 234300.0}, {"date": "2012-09-11", "close": 68.0, "volume": 387711.0}, {"date": "2012-09-12", "close": 67.54, "volume": 137594.0}, {"date": "2012-09-13", "close": 67.53, "volume": 188863.0}, {"date": "2012-09-14", "close": 67.31, "volume": 88718.0}, {"date": "2012-09-17", "close": 66.45, "volume": 172576.0}, {"date": "2012-09-18", "close": 67.34, "volume": 319092.0}, {"date": "2012-09-19", "close": 68.0, "volume": 337577.0}, {"date": "2012-09-20", "close": 67.57, "volume": 236410.0}, {"date": "2012-09-21", "close": 67.57, "volume": 187815.0}, {"date": "2012-09-24", "close": 67.17, "volume": 77149.0}, {"date": "2012-09-25", "close": 66.58, "volume": 187820.0}, {"date": "2012-09-26", "close": 66.55, "volume": 160918.0}, {"date": "2012-09-27", "close": 67.5, "volume": 392915.0}, {"date": "2012-09-28", "close": 67.15, "volume": 196836.0}, {"date": "2012-10-01", "close": 68.34, "volume": 200811.0}, {"date": "2012-10-02", "close": 68.66, "volume": 241316.0}, {"date": "2012-10-03", "close": 69.25, "volume": 191254.0}, {"date": "2012-10-04", "close": 68.54, "volume": 144625.0}, {"date": "2012-10-05", "close": 69.65, "volume": 154588.0}, {"date": "2012-10-08", "close": 69.6, "volume": 222887.0}, {"date": "2012-10-09", "close": 70.9, "volume": 290449.0}, {"date": "2012-10-10", "close": 71.61, "volume": 336000.0}, {"date": "2012-10-11", "close": 71.74, "volume": 205106.0}, {"date": "2012-10-12", "close": 71.18, "volume": 198013.0}, {"date": "2012-10-15", "close": 70.87, "volume": 186100.0}, {"date": "2012-10-16", "close": 71.92, "volume": 217634.0}, {"date": "2012-10-17", "close": 72.53, "volume": 162377.0}, {"date": "2012-10-18", "close": 72.31, "volume": 195574.0}, {"date": "2012-10-19", "close": 72.29, "volume": 163751.0}, {"date": "2012-10-22", "close": 71.99, "volume": 200980.0}, {"date": "2012-10-23", "close": 71.92, "volume": 112145.0}, {"date": "2012-10-24", "close": 71.29, "volume": 184079.0}, {"date": "2012-10-25", "close": 71.57, "volume": 111585.0}, {"date": "2012-10-26", "close": 71.37, "volume": 158515.0}, {"date": "2012-10-29", "close": 71.14, "volume": 119052.0}, {"date": "2012-10-30", "close": 71.02, "volume": 95434.0}, {"date": "2012-10-31", "close": 71.19, "volume": 249984.0}, {"date": "2012-11-01", "close": 71.6, "volume": 234821.0}, {"date": "2012-11-02", "close": 71.71, "volume": 177637.0}, {"date": "2012-11-05", "close": 72.18, "volume": 118218.0}, {"date": "2012-11-06", "close": 73.15, "volume": 182697.0}, {"date": "2012-11-07", "close": 73.31, "volume": 320133.0}, {"date": "2012-11-08", "close": 74.03, "volume": 267291.0}, {"date": "2012-11-09", "close": 74.4, "volume": 333765.0}, {"date": "2012-11-12", "close": 74.77, "volume": 242065.0}, {"date": "2012-11-13", "close": 75.74, "volume": 263155.0}, {"date": "2012-11-14", "close": 75.25, "volume": 132816.0}, {"date": "2012-11-15", "close": 74.14, "volume": 183870.0}, {"date": "2012-11-16", "close": 73.85, "volume": 293774.0}, {"date": "2012-11-19", "close": 74.5, "volume": 314387.0}, {"date": "2012-11-20", "close": 75.01, "volume": 150905.0}, {"date": "2012-11-21", "close": 73.7, "volume": 297481.0}, {"date": "2012-11-22", "close": 74.86, "volume": 244718.0}, {"date": "2012-11-23", "close": 74.7, "volume": 46511.0}, {"date": "2012-11-26", "close": 74.16, "volume": 118007.0}, {"date": "2012-11-27", "close": 74.94, "volume": 241268.0}, {"date": "2012-11-28", "close": 74.9, "volume": 96055.0}, {"date": "2012-11-29", "close": 75.0, "volume": 133643.0}, {"date": "2012-11-30", "close": 75.4, "volume": 177734.0}, {"date": "2012-12-03", "close": 75.23, "volume": 106080.0}, {"date": "2012-12-04", "close": 74.77, "volume": 184729.0}, {"date": "2012-12-05", "close": 74.45, "volume": 141911.0}, {"date": "2012-12-06", "close": 74.91, "volume": 181871.0}, {"date": "2012-12-07", "close": 75.36, "volume": 138101.0}, {"date": "2012-12-10", "close": 74.95, "volume": 210758.0}, {"date": "2012-12-11", "close": 75.46, "volume": 213525.0}, {"date": "2012-12-12", "close": 76.81, "volume": 241631.0}, {"date": "2012-12-13", "close": 77.1, "volume": 169748.0}, {"date": "2012-12-14", "close": 76.9, "volume": 126116.0}, {"date": "2012-12-17", "close": 76.96, "volume": 102883.0}, {"date": "2012-12-18", "close": 77.61, "volume": 119248.0}, {"date": "2012-12-19", "close": 77.7, "volume": 182823.0}, {"date": "2012-12-20", "close": 78.41, "volume": 270310.0}, {"date": "2012-12-21", "close": 78.36, "volume": 138784.0}, {"date": "2012-12-24", "close": 78.49, "volume": 24619.0}, {"date": "2012-12-27", "close": 78.86, "volume": 80043.0}, {"date": "2012-12-28", "close": 79.56, "volume": 63953.0}, {"date": "2012-12-31", "close": 79.1, "volume": 36274.0}, {"date": "2013-01-02", "close": 79.41, "volume": 111715.0}, {"date": "2013-01-03", "close": 80.14, "volume": 128976.0}, {"date": "2013-01-04", "close": 80.0, "volume": 126128.0}, {"date": "2013-01-07", "close": 79.88, "volume": 100873.0}, {"date": "2013-01-08", "close": 78.97, "volume": 202854.0}, {"date": "2013-01-09", "close": 80.0, "volume": 209350.0}, {"date": "2013-01-10", "close": 80.7, "volume": 126879.0}, {"date": "2013-01-11", "close": 80.43, "volume": 128647.0}, {"date": "2013-01-14", "close": 80.55, "volume": 169381.0}, {"date": "2013-01-15", "close": 80.68, "volume": 204437.0}, {"date": "2013-01-16", "close": 81.4, "volume": 159934.0}, {"date": "2013-01-17", "close": 81.36, "volume": 208717.0}, {"date": "2013-01-18", "close": 81.62, "volume": 85844.0}, {"date": "2013-01-21", "close": 81.84, "volume": 93544.0}, {"date": "2013-01-22", "close": 80.1, "volume": 290798.0}, {"date": "2013-01-23", "close": 80.0, "volume": 178571.0}, {"date": "2013-01-24", "close": 79.93, "volume": 139679.0}, {"date": "2013-01-25", "close": 81.07, "volume": 162202.0}, {"date": "2013-01-29", "close": 81.79, "volume": 253118.0}, {"date": "2013-01-30", "close": 81.3, "volume": 166892.0}, {"date": "2013-01-31", "close": 80.73, "volume": 127599.0}, {"date": "2013-02-01", "close": 81.1, "volume": 151052.0}, {"date": "2013-02-04", "close": 80.46, "volume": 253840.0}, {"date": "2013-02-05", "close": 72.96, "volume": 855086.0}, {"date": "2013-02-06", "close": 70.0, "volume": 1324430.0}, {"date": "2013-02-07", "close": 68.94, "volume": 756707.0}, {"date": "2013-02-08", "close": 70.0, "volume": 613549.0}, {"date": "2013-02-11", "close": 70.7, "volume": 357377.0}, {"date": "2013-02-12", "close": 70.8, "volume": 350972.0}, {"date": "2013-02-13", "close": 70.44, "volume": 330308.0}, {"date": "2013-02-14", "close": 70.5, "volume": 246401.0}, {"date": "2013-02-15", "close": 71.2, "volume": 272206.0}, {"date": "2013-02-18", "close": 70.77, "volume": 238105.0}, {"date": "2013-02-19", "close": 71.12, "volume": 231902.0}, {"date": "2013-02-20", "close": 70.91, "volume": 403552.0}, {"date": "2013-02-21", "close": 68.87, "volume": 436626.0}, {"date": "2013-02-22", "close": 69.76, "volume": 181842.0}, {"date": "2013-02-25", "close": 70.44, "volume": 269241.0}, {"date": "2013-02-26", "close": 69.26, "volume": 284793.0}, {"date": "2013-02-27", "close": 70.73, "volume": 322665.0}, {"date": "2013-02-28", "close": 70.84, "volume": 297786.0}, {"date": "2013-03-01", "close": 69.74, "volume": 216475.0}, {"date": "2013-03-04", "close": 70.04, "volume": 162052.0}, {"date": "2013-03-05", "close": 70.16, "volume": 225408.0}, {"date": "2013-03-06", "close": 70.21, "volume": 162698.0}, {"date": "2013-03-07", "close": 69.65, "volume": 268144.0}, {"date": "2013-03-08", "close": 69.97, "volume": 309071.0}, {"date": "2013-03-11", "close": 70.1, "volume": 138724.0}, {"date": "2013-03-12", "close": 70.25, "volume": 280661.0}, {"date": "2013-03-13", "close": 69.14, "volume": 231937.0}, {"date": "2013-03-14", "close": 68.89, "volume": 275771.0}, {"date": "2013-03-15", "close": 69.5, "volume": 354371.0}, {"date": "2013-03-18", "close": 69.0, "volume": 216749.0}, {"date": "2013-03-19", "close": 68.64, "volume": 459070.0}, {"date": "2013-03-20", "close": 67.87, "volume": 302549.0}, {"date": "2013-03-21", "close": 67.39, "volume": 371470.0}, {"date": "2013-03-22", "close": 66.5, "volume": 285711.0}, {"date": "2013-03-25", "close": 66.0, "volume": 233931.0}, {"date": "2013-03-26", "close": 65.72, "volume": 195548.0}, {"date": "2013-03-27", "close": 68.4, "volume": 291480.0}, {"date": "2013-03-28", "close": 68.05, "volume": 332141.0}, {"date": "2013-04-02", "close": 66.03, "volume": 327956.0}, {"date": "2013-04-03", "close": 64.99, "volume": 376036.0}, {"date": "2013-04-04", "close": 65.1, "volume": 241504.0}, {"date": "2013-04-05", "close": 64.29, "volume": 289302.0}, {"date": "2013-04-08", "close": 63.31, "volume": 295918.0}, {"date": "2013-04-09", "close": 63.48, "volume": 299392.0}, {"date": "2013-04-10", "close": 63.01, "volume": 354131.0}, {"date": "2013-04-11", "close": 62.19, "volume": 351604.0}, {"date": "2013-04-12", "close": 61.05, "volume": 572217.0}, {"date": "2013-04-15", "close": 60.19, "volume": 359614.0}, {"date": "2013-04-16", "close": 60.0, "volume": 421274.0}, {"date": "2013-04-17", "close": 59.81, "volume": 557803.0}, {"date": "2013-04-18", "close": 59.8, "volume": 509610.0}, {"date": "2013-04-19", "close": 62.17, "volume": 612178.0}, {"date": "2013-04-22", "close": 63.6, "volume": 601362.0}, {"date": "2013-04-23", "close": 65.41, "volume": 493946.0}, {"date": "2013-04-24", "close": 65.31, "volume": 273281.0}, {"date": "2013-04-26", "close": 65.19, "volume": 180042.0}, {"date": "2013-04-29", "close": 65.84, "volume": 129553.0}, {"date": "2013-04-30", "close": 65.98, "volume": 243995.0}, {"date": "2013-05-01", "close": 65.8, "volume": 125758.0}, {"date": "2013-05-02", "close": 64.5, "volume": 438014.0}, {"date": "2013-05-03", "close": 64.86, "volume": 326948.0}, {"date": "2013-05-06", "close": 65.49, "volume": 139352.0}, {"date": "2013-05-07", "close": 66.95, "volume": 213726.0}, {"date": "2013-05-08", "close": 68.14, "volume": 295281.0}, {"date": "2013-05-09", "close": 69.13, "volume": 226576.0}, {"date": "2013-05-10", "close": 70.17, "volume": 228856.0}, {"date": "2013-05-13", "close": 71.2, "volume": 169173.0}, {"date": "2013-05-14", "close": 72.63, "volume": 311641.0}, {"date": "2013-05-15", "close": 72.18, "volume": 251903.0}, {"date": "2013-05-16", "close": 70.48, "volume": 276457.0}, {"date": "2013-05-17", "close": 71.0, "volume": 240792.0}, {"date": "2013-05-20", "close": 71.36, "volume": 122141.0}, {"date": "2013-05-21", "close": 71.4, "volume": 205318.0}, {"date": "2013-05-22", "close": 69.02, "volume": 408255.0}, {"date": "2013-05-23", "close": 67.12, "volume": 425001.0}, {"date": "2013-05-24", "close": 65.21, "volume": 425270.0}, {"date": "2013-05-27", "close": 63.66, "volume": 519121.0}, {"date": "2013-05-28", "close": 64.98, "volume": 174419.0}, {"date": "2013-05-29", "close": 66.5, "volume": 216956.0}, {"date": "2013-05-30", "close": 65.96, "volume": 174759.0}, {"date": "2013-05-31", "close": 64.54, "volume": 415583.0}, {"date": "2013-06-03", "close": 52.88, "volume": 1926860.0}, {"date": "2013-06-04", "close": 56.01, "volume": 2292824.0}, {"date": "2013-06-05", "close": 57.31, "volume": 1380245.0}, {"date": "2013-06-06", "close": 56.6, "volume": 646588.0}, {"date": "2013-06-07", "close": 55.65, "volume": 460524.0}, {"date": "2013-06-11", "close": 57.18, "volume": 426486.0}, {"date": "2013-06-12", "close": 57.0, "volume": 404309.0}, {"date": "2013-06-13", "close": 56.5, "volume": 404199.0}, {"date": "2013-06-14", "close": 56.98, "volume": 323812.0}, {"date": "2013-06-17", "close": 58.47, "volume": 377686.0}, {"date": "2013-06-18", "close": 58.36, "volume": 241771.0}, {"date": "2013-06-19", "close": 60.51, "volume": 337757.0}, {"date": "2013-06-20", "close": 61.13, "volume": 425884.0}, {"date": "2013-06-21", "close": 60.45, "volume": 289603.0}, {"date": "2013-06-24", "close": 60.31, "volume": 189704.0}, {"date": "2013-06-25", "close": 61.18, "volume": 233428.0}, {"date": "2013-06-26", "close": 61.01, "volume": 295040.0}, {"date": "2013-06-27", "close": 62.06, "volume": 313963.0}, {"date": "2013-06-28", "close": 61.71, "volume": 232539.0}, {"date": "2013-07-01", "close": 61.13, "volume": 178847.0}, {"date": "2013-07-02", "close": 61.72, "volume": 510869.0}, {"date": "2013-07-03", "close": 60.57, "volume": 290856.0}, {"date": "2013-07-04", "close": 61.21, "volume": 278068.0}, {"date": "2013-07-05", "close": 62.0, "volume": 237676.0}, {"date": "2013-07-08", "close": 61.57, "volume": 156707.0}, {"date": "2013-07-09", "close": 61.04, "volume": 395840.0}, {"date": "2013-07-10", "close": 62.83, "volume": 329045.0}, {"date": "2013-07-11", "close": 63.37, "volume": 240494.0}, {"date": "2013-07-12", "close": 63.26, "volume": 189234.0}, {"date": "2013-07-15", "close": 62.81, "volume": 231183.0}, {"date": "2013-07-16", "close": 62.96, "volume": 149314.0}, {"date": "2013-07-17", "close": 62.94, "volume": 111432.0}, {"date": "2013-07-18", "close": 62.94, "volume": 123806.0}, {"date": "2013-07-19", "close": 63.22, "volume": 245401.0}, {"date": "2013-07-22", "close": 63.09, "volume": 99006.0}, {"date": "2013-07-23", "close": 62.8, "volume": 121219.0}, {"date": "2013-07-24", "close": 62.25, "volume": 212539.0}, {"date": "2013-07-25", "close": 62.06, "volume": 133959.0}, {"date": "2013-07-26", "close": 60.7, "volume": 313548.0}, {"date": "2013-07-29", "close": 61.6, "volume": 682678.0}, {"date": "2013-07-30", "close": 61.58, "volume": 1142765.0}, {"date": "2013-07-31", "close": 61.08, "volume": 420831.0}, {"date": "2013-08-01", "close": 58.15, "volume": 856069.0}, {"date": "2013-08-02", "close": 58.6, "volume": 491529.0}, {"date": "2013-08-05", "close": 59.15, "volume": 299371.0}, {"date": "2013-08-06", "close": 60.0, "volume": 528397.0}, {"date": "2013-08-07", "close": 59.67, "volume": 435728.0}, {"date": "2013-08-08", "close": 58.92, "volume": 402405.0}, {"date": "2013-08-09", "close": 58.32, "volume": 540640.0}, {"date": "2013-08-12", "close": 58.42, "volume": 221557.0}, {"date": "2013-08-13", "close": 59.13, "volume": 266540.0}, {"date": "2013-08-14", "close": 58.82, "volume": 243083.0}, {"date": "2013-08-15", "close": 58.49, "volume": 159205.0}, {"date": "2013-08-16", "close": 58.12, "volume": 236340.0}, {"date": "2013-08-19", "close": 59.35, "volume": 171573.0}, {"date": "2013-08-20", "close": 59.09, "volume": 171478.0}, {"date": "2013-08-21", "close": 59.72, "volume": 177453.0}, {"date": "2013-08-22", "close": 58.89, "volume": 273789.0}, {"date": "2013-08-23", "close": 58.43, "volume": 208351.0}, {"date": "2013-08-26", "close": 57.93, "volume": 169855.0}, {"date": "2013-08-27", "close": 57.7, "volume": 254252.0}, {"date": "2013-08-28", "close": 57.47, "volume": 290379.0}, {"date": "2013-08-29", "close": 56.75, "volume": 315044.0}, {"date": "2013-08-30", "close": 57.35, "volume": 392962.0}, {"date": "2013-09-02", "close": 57.78, "volume": 166572.0}, {"date": "2013-09-03", "close": 57.87, "volume": 147160.0}, {"date": "2013-09-04", "close": 56.72, "volume": 227561.0}, {"date": "2013-09-05", "close": 57.1, "volume": 248882.0}, {"date": "2013-09-06", "close": 56.84, "volume": 222975.0}, {"date": "2013-09-09", "close": 57.2, "volume": 209575.0}, {"date": "2013-09-10", "close": 57.85, "volume": 247692.0}, {"date": "2013-09-11", "close": 58.71, "volume": 253372.0}, {"date": "2013-09-12", "close": 59.93, "volume": 419004.0}, {"date": "2013-09-13", "close": 60.0, "volume": 407884.0}, {"date": "2013-09-16", "close": 60.42, "volume": 133935.0}, {"date": "2013-09-17", "close": 60.73, "volume": 329015.0}, {"date": "2013-09-18", "close": 61.15, "volume": 301148.0}, {"date": "2013-09-19", "close": 60.58, "volume": 426095.0}, {"date": "2013-09-20", "close": 59.39, "volume": 503146.0}, {"date": "2013-09-23", "close": 59.25, "volume": 235026.0}, {"date": "2013-09-24", "close": 58.95, "volume": 314954.0}, {"date": "2013-09-25", "close": 61.44, "volume": 803567.0}, {"date": "2013-09-26", "close": 61.78, "volume": 293302.0}, {"date": "2013-09-27", "close": 61.5, "volume": 398014.0}, {"date": "2013-09-30", "close": 60.48, "volume": 316547.0}, {"date": "2013-10-01", "close": 59.84, "volume": 291457.0}, {"date": "2013-10-02", "close": 59.74, "volume": 281349.0}, {"date": "2013-10-03", "close": 59.42, "volume": 183428.0}, {"date": "2013-10-04", "close": 59.29, "volume": 156752.0}, {"date": "2013-10-07", "close": 59.16, "volume": 193722.0}, {"date": "2013-10-08", "close": 59.16, "volume": 377685.0}, {"date": "2013-10-09", "close": 59.35, "volume": 193945.0}, {"date": "2013-10-10", "close": 59.97, "volume": 280082.0}, {"date": "2013-10-11", "close": 60.64, "volume": 204961.0}, {"date": "2013-10-14", "close": 59.91, "volume": 120899.0}, {"date": "2013-10-15", "close": 58.76, "volume": 505549.0}, {"date": "2013-10-16", "close": 57.44, "volume": 560402.0}, {"date": "2013-10-17", "close": 58.08, "volume": 328417.0}, {"date": "2013-10-18", "close": 58.08, "volume": 214994.0}, {"date": "2013-10-21", "close": 58.32, "volume": 178718.0}, {"date": "2013-10-22", "close": 58.73, "volume": 257135.0}, {"date": "2013-10-23", "close": 58.26, "volume": 263590.0}, {"date": "2013-10-24", "close": 58.87, "volume": 254537.0}, {"date": "2013-10-25", "close": 58.55, "volume": 201971.0}, {"date": "2013-10-28", "close": 58.39, "volume": 266073.0}, {"date": "2013-10-29", "close": 58.0, "volume": 269416.0}, {"date": "2013-10-30", "close": 57.91, "volume": 223065.0}, {"date": "2013-10-31", "close": 58.9, "volume": 259402.0}, {"date": "2013-11-01", "close": 58.77, "volume": 196174.0}, {"date": "2013-11-04", "close": 58.0, "volume": 277811.0}, {"date": "2013-11-05", "close": 57.51, "volume": 169317.0}, {"date": "2013-11-06", "close": 56.45, "volume": 444357.0}, {"date": "2013-11-07", "close": 56.59, "volume": 384803.0}, {"date": "2013-11-08", "close": 56.56, "volume": 264113.0}, {"date": "2013-11-11", "close": 57.14, "volume": 235955.0}, {"date": "2013-11-12", "close": 58.11, "volume": 270734.0}, {"date": "2013-11-13", "close": 57.7, "volume": 196369.0}, {"date": "2013-11-14", "close": 58.39, "volume": 163396.0}, {"date": "2013-11-15", "close": 59.44, "volume": 281478.0}, {"date": "2013-11-18", "close": 58.86, "volume": 207336.0}, {"date": "2013-11-19", "close": 59.25, "volume": 250710.0}, {"date": "2013-11-20", "close": 59.7, "volume": 316587.0}, {"date": "2013-11-21", "close": 59.12, "volume": 141723.0}, {"date": "2013-11-22", "close": 59.66, "volume": 242721.0}, {"date": "2013-11-25", "close": 60.01, "volume": 200841.0}, {"date": "2013-11-26", "close": 60.2, "volume": 284953.0}, {"date": "2013-11-27", "close": 58.63, "volume": 208997.0}, {"date": "2013-11-28", "close": 59.26, "volume": 130517.0}, {"date": "2013-11-29", "close": 58.48, "volume": 126889.0}, {"date": "2013-12-02", "close": 58.94, "volume": 339439.0}, {"date": "2013-12-03", "close": 58.18, "volume": 387532.0}, {"date": "2013-12-04", "close": 58.9, "volume": 260863.0}, {"date": "2013-12-05", "close": 57.82, "volume": 443784.0}, {"date": "2013-12-06", "close": 57.68, "volume": 147742.0}, {"date": "2013-12-09", "close": 57.46, "volume": 192904.0}, {"date": "2013-12-10", "close": 56.79, "volume": 346452.0}, {"date": "2013-12-11", "close": 56.7, "volume": 209563.0}, {"date": "2013-12-12", "close": 55.68, "volume": 264809.0}, {"date": "2013-12-13", "close": 56.72, "volume": 306762.0}, {"date": "2013-12-16", "close": 55.75, "volume": 279363.0}, {"date": "2013-12-17", "close": 56.53, "volume": 306107.0}, {"date": "2013-12-18", "close": 56.77, "volume": 297217.0}, {"date": "2013-12-19", "close": 56.71, "volume": 315197.0}, {"date": "2013-12-20", "close": 57.15, "volume": 328006.0}, {"date": "2013-12-23", "close": 57.7, "volume": 239886.0}, {"date": "2013-12-24", "close": 58.76, "volume": 158856.0}, {"date": "2013-12-27", "close": 58.11, "volume": 141117.0}, {"date": "2013-12-30", "close": 59.41, "volume": 186408.0}, {"date": "2013-12-31", "close": 58.92, "volume": 82692.0}, {"date": "2014-01-02", "close": 59.15, "volume": 60492.0}, {"date": "2014-01-03", "close": 59.62, "volume": 153587.0}, {"date": "2014-01-06", "close": 58.64, "volume": 108083.0}, {"date": "2014-01-07", "close": 59.18, "volume": 138690.0}, {"date": "2014-01-08", "close": 59.75, "volume": 150283.0}, {"date": "2014-01-09", "close": 59.88, "volume": 103321.0}, {"date": "2014-01-10", "close": 59.73, "volume": 87233.0}, {"date": "2014-01-13", "close": 59.88, "volume": 124822.0}, {"date": "2014-01-14", "close": 59.07, "volume": 218754.0}, {"date": "2014-01-15", "close": 59.47, "volume": 79432.0}, {"date": "2014-01-16", "close": 59.65, "volume": 135444.0}, {"date": "2014-01-17", "close": 58.8, "volume": 129253.0}, {"date": "2014-01-20", "close": 58.21, "volume": 154250.0}, {"date": "2014-01-21", "close": 59.6, "volume": 167084.0}, {"date": "2014-01-22", "close": 60.1, "volume": 204764.0}, {"date": "2014-01-23", "close": 60.1, "volume": 158260.0}, {"date": "2014-01-24", "close": 57.85, "volume": 374924.0}, {"date": "2014-01-28", "close": 57.8, "volume": 324452.0}, {"date": "2014-01-29", "close": 58.72, "volume": 139739.0}, {"date": "2014-01-30", "close": 57.7, "volume": 119485.0}, {"date": "2014-01-31", "close": 57.23, "volume": 191605.0}, {"date": "2014-02-03", "close": 57.2, "volume": 143426.0}, {"date": "2014-02-04", "close": 55.79, "volume": 281625.0}, {"date": "2014-02-05", "close": 56.81, "volume": 311608.0}, {"date": "2014-02-06", "close": 57.55, "volume": 187030.0}, {"date": "2014-02-07", "close": 57.61, "volume": 196206.0}, {"date": "2014-02-10", "close": 58.89, "volume": 234131.0}, {"date": "2014-02-11", "close": 53.68, "volume": 933990.0}, {"date": "2014-02-12", "close": 55.83, "volume": 736242.0}, {"date": "2014-02-13", "close": 54.95, "volume": 586939.0}, {"date": "2014-02-14", "close": 55.47, "volume": 264100.0}, {"date": "2014-02-17", "close": 55.19, "volume": 189836.0}, {"date": "2014-02-18", "close": 55.17, "volume": 136005.0}, {"date": "2014-02-19", "close": 55.72, "volume": 323210.0}, {"date": "2014-02-20", "close": 57.4, "volume": 413015.0}, {"date": "2014-02-21", "close": 58.31, "volume": 214283.0}, {"date": "2014-02-24", "close": 58.33, "volume": 289007.0}, {"date": "2014-02-25", "close": 58.01, "volume": 255124.0}, {"date": "2014-02-26", "close": 58.87, "volume": 159807.0}, {"date": "2014-02-27", "close": 58.27, "volume": 167074.0}, {"date": "2014-02-28", "close": 57.3, "volume": 209687.0}, {"date": "2014-03-03", "close": 57.12, "volume": 268594.0}, {"date": "2014-03-04", "close": 57.1, "volume": 229057.0}, {"date": "2014-03-05", "close": 57.21, "volume": 219747.0}, {"date": "2014-03-06", "close": 57.1, "volume": 203783.0}, {"date": "2014-03-07", "close": 57.25, "volume": 105482.0}, {"date": "2014-03-10", "close": 57.75, "volume": 172502.0}, {"date": "2014-03-11", "close": 57.1, "volume": 113958.0}, {"date": "2014-03-12", "close": 57.57, "volume": 206011.0}, {"date": "2014-03-13", "close": 58.03, "volume": 181235.0}, {"date": "2014-03-14", "close": 57.62, "volume": 151826.0}, {"date": "2014-03-17", "close": 57.13, "volume": 239721.0}, {"date": "2014-03-18", "close": 57.19, "volume": 236411.0}, {"date": "2014-03-19", "close": 57.14, "volume": 246030.0}, {"date": "2014-03-20", "close": 56.58, "volume": 409072.0}, {"date": "2014-03-21", "close": 58.96, "volume": 402081.0}, {"date": "2014-03-24", "close": 57.25, "volume": 294337.0}, {"date": "2014-03-25", "close": 56.9, "volume": 193586.0}, {"date": "2014-03-26", "close": 57.38, "volume": 178208.0}, {"date": "2014-03-27", "close": 57.2, "volume": 191004.0}, {"date": "2014-03-28", "close": 57.24, "volume": 187900.0}, {"date": "2014-03-31", "close": 57.0, "volume": 294455.0}, {"date": "2014-04-01", "close": 56.85, "volume": 247089.0}, {"date": "2014-04-02", "close": 56.53, "volume": 398435.0}, {"date": "2014-04-03", "close": 56.68, "volume": 101159.0}, {"date": "2014-04-04", "close": 57.65, "volume": 177687.0}, {"date": "2014-04-07", "close": 57.6, "volume": 111751.0}, {"date": "2014-04-08", "close": 57.24, "volume": 133257.0}, {"date": "2014-04-09", "close": 58.28, "volume": 246845.0}, {"date": "2014-04-10", "close": 58.46, "volume": 120274.0}, {"date": "2014-04-11", "close": 56.93, "volume": 191531.0}, {"date": "2014-04-14", "close": 56.42, "volume": 150004.0}, {"date": "2014-04-15", "close": 56.59, "volume": 134915.0}, {"date": "2014-04-16", "close": 57.15, "volume": 123060.0}, {"date": "2014-04-17", "close": 57.46, "volume": 121122.0}, {"date": "2014-04-22", "close": 57.84, "volume": 99555.0}, {"date": "2014-04-23", "close": 57.1, "volume": 200208.0}, {"date": "2014-04-24", "close": 57.72, "volume": 127983.0}, {"date": "2014-04-28", "close": 57.6, "volume": 100417.0}, {"date": "2014-04-29", "close": 57.17, "volume": 110345.0}, {"date": "2014-04-30", "close": 58.69, "volume": 213984.0}, {"date": "2014-05-01", "close": 58.19, "volume": 105185.0}, {"date": "2014-05-02", "close": 58.5, "volume": 152365.0}, {"date": "2014-05-05", "close": 59.1, "volume": 130176.0}, {"date": "2014-05-06", "close": 59.38, "volume": 92154.0}, {"date": "2014-05-07", "close": 58.76, "volume": 272853.0}, {"date": "2014-05-08", "close": 59.04, "volume": 208647.0}, {"date": "2014-05-09", "close": 59.12, "volume": 144886.0}, {"date": "2014-05-12", "close": 59.1, "volume": 122175.0}, {"date": "2014-05-13", "close": 59.6, "volume": 170926.0}, {"date": "2014-05-14", "close": 59.3, "volume": 159994.0}, {"date": "2014-05-15", "close": 59.3, "volume": 312584.0}, {"date": "2014-05-16", "close": 59.05, "volume": 140035.0}, {"date": "2014-05-19", "close": 59.0, "volume": 186656.0}, {"date": "2014-05-20", "close": 59.0, "volume": 218159.0}, {"date": "2014-05-21", "close": 58.63, "volume": 278909.0}, {"date": "2014-05-22", "close": 60.0, "volume": 235813.0}, {"date": "2014-05-23", "close": 59.2, "volume": 242045.0}, {"date": "2014-05-26", "close": 59.77, "volume": 123352.0}, {"date": "2014-05-27", "close": 59.46, "volume": 104565.0}, {"date": "2014-05-28", "close": 60.07, "volume": 248460.0}, {"date": "2014-05-29", "close": 60.08, "volume": 125903.0}, {"date": "2014-05-30", "close": 59.87, "volume": 201675.0}, {"date": "2014-06-02", "close": 61.5, "volume": 361899.0}, {"date": "2014-06-03", "close": 60.0, "volume": 386667.0}, {"date": "2014-06-04", "close": 59.59, "volume": 159518.0}, {"date": "2014-06-05", "close": 59.01, "volume": 252969.0}, {"date": "2014-06-06", "close": 59.62, "volume": 235774.0}, {"date": "2014-06-10", "close": 59.43, "volume": 197443.0}, {"date": "2014-06-11", "close": 59.26, "volume": 126427.0}, {"date": "2014-06-12", "close": 59.9, "volume": 164414.0}, {"date": "2014-06-13", "close": 59.63, "volume": 177008.0}, {"date": "2014-06-16", "close": 60.13, "volume": 199552.0}, {"date": "2014-06-17", "close": 61.2, "volume": 286201.0}, {"date": "2014-06-18", "close": 60.76, "volume": 331969.0}, {"date": "2014-06-19", "close": 61.38, "volume": 219534.0}, {"date": "2014-06-20", "close": 60.6, "volume": 166568.0}, {"date": "2014-06-23", "close": 60.84, "volume": 124020.0}, {"date": "2014-06-24", "close": 60.39, "volume": 186388.0}, {"date": "2014-06-25", "close": 60.86, "volume": 193225.0}, {"date": "2014-06-26", "close": 62.45, "volume": 276564.0}, {"date": "2014-06-27", "close": 62.8, "volume": 272160.0}, {"date": "2014-06-30", "close": 61.7, "volume": 242639.0}, {"date": "2014-07-01", "close": 61.5, "volume": 176437.0}, {"date": "2014-07-02", "close": 62.05, "volume": 229522.0}, {"date": "2014-07-03", "close": 61.82, "volume": 175546.0}, {"date": "2014-07-04", "close": 62.06, "volume": 184348.0}, {"date": "2014-07-07", "close": 61.76, "volume": 99764.0}, {"date": "2014-07-08", "close": 63.01, "volume": 153031.0}, {"date": "2014-07-09", "close": 62.08, "volume": 138237.0}, {"date": "2014-07-10", "close": 62.1, "volume": 117347.0}, {"date": "2014-07-11", "close": 62.42, "volume": 88984.0}, {"date": "2014-07-14", "close": 62.81, "volume": 127894.0}, {"date": "2014-07-15", "close": 62.6, "volume": 62688.0}, {"date": "2014-07-16", "close": 62.27, "volume": 301173.0}, {"date": "2014-07-17", "close": 62.12, "volume": 238697.0}, {"date": "2014-07-18", "close": 62.7, "volume": 164027.0}, {"date": "2014-07-21", "close": 63.79, "volume": 154144.0}, {"date": "2014-07-22", "close": 63.9, "volume": 176390.0}, {"date": "2014-07-23", "close": 63.96, "volume": 219069.0}, {"date": "2014-07-24", "close": 63.54, "volume": 211266.0}, {"date": "2014-07-25", "close": 63.82, "volume": 182194.0}, {"date": "2014-07-28", "close": 63.96, "volume": 111545.0}, {"date": "2014-07-29", "close": 62.84, "volume": 231770.0}, {"date": "2014-07-30", "close": 63.33, "volume": 193892.0}, {"date": "2014-07-31", "close": 63.65, "volume": 162227.0}, {"date": "2014-08-01", "close": 63.65, "volume": 251265.0}, {"date": "2014-08-04", "close": 62.54, "volume": 222006.0}, {"date": "2014-08-05", "close": 69.0, "volume": 1019766.0}, {"date": "2014-08-06", "close": 70.82, "volume": 968847.0}, {"date": "2014-08-07", "close": 68.0, "volume": 713495.0}, {"date": "2014-08-08", "close": 67.88, "volume": 317878.0}, {"date": "2014-08-11", "close": 67.85, "volume": 329468.0}, {"date": "2014-08-12", "close": 68.34, "volume": 383589.0}, {"date": "2014-08-13", "close": 68.25, "volume": 278004.0}, {"date": "2014-08-14", "close": 68.4, "volume": 279917.0}, {"date": "2014-08-15", "close": 67.97, "volume": 180675.0}, {"date": "2014-08-18", "close": 68.59, "volume": 204596.0}, {"date": "2014-08-19", "close": 69.42, "volume": 259702.0}, {"date": "2014-08-20", "close": 69.98, "volume": 264410.0}, {"date": "2014-08-21", "close": 69.85, "volume": 226541.0}, {"date": "2014-08-22", "close": 70.01, "volume": 224400.0}, {"date": "2014-08-25", "close": 70.77, "volume": 213251.0}, {"date": "2014-08-26", "close": 70.55, "volume": 238252.0}, {"date": "2014-08-27", "close": 71.99, "volume": 278454.0}, {"date": "2014-08-28", "close": 72.16, "volume": 274884.0}, {"date": "2014-08-29", "close": 72.55, "volume": 306768.0}, {"date": "2014-09-01", "close": 72.57, "volume": 220509.0}, {"date": "2014-09-02", "close": 72.91, "volume": 308214.0}, {"date": "2014-09-03", "close": 72.78, "volume": 230088.0}, {"date": "2014-09-04", "close": 71.0, "volume": 327630.0}, {"date": "2014-09-05", "close": 69.9, "volume": 263260.0}, {"date": "2014-09-08", "close": 68.95, "volume": 219674.0}, {"date": "2014-09-09", "close": 69.01, "volume": 195036.0}, {"date": "2014-09-10", "close": 68.2, "volume": 222583.0}, {"date": "2014-09-11", "close": 68.0, "volume": 255228.0}, {"date": "2014-09-12", "close": 66.99, "volume": 401253.0}, {"date": "2014-09-15", "close": 67.23, "volume": 289730.0}, {"date": "2014-09-16", "close": 67.43, "volume": 388338.0}, {"date": "2014-09-17", "close": 67.04, "volume": 279748.0}, {"date": "2014-09-18", "close": 67.59, "volume": 407029.0}, {"date": "2014-09-19", "close": 66.37, "volume": 330267.0}, {"date": "2014-09-22", "close": 66.39, "volume": 295494.0}, {"date": "2014-09-23", "close": 67.15, "volume": 296840.0}, {"date": "2014-09-24", "close": 67.17, "volume": 274727.0}, {"date": "2014-09-25", "close": 67.29, "volume": 152464.0}, {"date": "2014-09-26", "close": 68.41, "volume": 404566.0}, {"date": "2014-09-29", "close": 68.11, "volume": 473915.0}, {"date": "2014-09-30", "close": 69.51, "volume": 335622.0}, {"date": "2014-10-01", "close": 69.24, "volume": 266585.0}, {"date": "2014-10-02", "close": 69.18, "volume": 324908.0}, {"date": "2014-10-03", "close": 68.57, "volume": 141218.0}, {"date": "2014-10-06", "close": 68.52, "volume": 103192.0}, {"date": "2014-10-07", "close": 68.55, "volume": 212684.0}, {"date": "2014-10-08", "close": 68.51, "volume": 295237.0}, {"date": "2014-10-09", "close": 69.5, "volume": 189293.0}, {"date": "2014-10-10", "close": 68.64, "volume": 435580.0}, {"date": "2014-10-13", "close": 68.18, "volume": 302833.0}, {"date": "2014-10-14", "close": 69.12, "volume": 349531.0}, {"date": "2014-10-15", "close": 71.29, "volume": 409346.0}, {"date": "2014-10-16", "close": 71.4, "volume": 298315.0}, {"date": "2014-10-17", "close": 70.83, "volume": 182884.0}, {"date": "2014-10-20", "close": 70.86, "volume": 114603.0}, {"date": "2014-10-21", "close": 71.78, "volume": 244273.0}, {"date": "2014-10-22", "close": 71.87, "volume": 294014.0}, {"date": "2014-10-23", "close": 71.83, "volume": 231690.0}, {"date": "2014-10-24", "close": 72.23, "volume": 268458.0}, {"date": "2014-10-27", "close": 72.5, "volume": 133954.0}, {"date": "2014-10-28", "close": 72.72, "volume": 171714.0}, {"date": "2014-10-29", "close": 72.25, "volume": 234881.0}, {"date": "2014-10-30", "close": 72.82, "volume": 197136.0}, {"date": "2014-10-31", "close": 73.46, "volume": 247676.0}, {"date": "2014-11-03", "close": 74.23, "volume": 287316.0}, {"date": "2014-11-04", "close": 73.82, "volume": 193623.0}, {"date": "2014-11-05", "close": 72.84, "volume": 302939.0}, {"date": "2014-11-06", "close": 72.27, "volume": 237908.0}, {"date": "2014-11-07", "close": 72.27, "volume": 257110.0}, {"date": "2014-11-10", "close": 71.89, "volume": 345700.0}, {"date": "2014-11-11", "close": 72.08, "volume": 269404.0}, {"date": "2014-11-12", "close": 71.93, "volume": 250077.0}, {"date": "2014-11-13", "close": 72.46, "volume": 404340.0}, {"date": "2014-11-14", "close": 72.38, "volume": 184406.0}, {"date": "2014-11-17", "close": 71.45, "volume": 100127.0}, {"date": "2014-11-18", "close": 70.59, "volume": 212944.0}, {"date": "2014-11-19", "close": 71.39, "volume": 200053.0}, {"date": "2014-11-20", "close": 70.19, "volume": 200278.0}, {"date": "2014-11-21", "close": 69.44, "volume": 320832.0}, {"date": "2014-11-24", "close": 70.08, "volume": 163075.0}, {"date": "2014-11-25", "close": 69.51, "volume": 380277.0}, {"date": "2014-11-26", "close": 70.51, "volume": 181951.0}, {"date": "2014-11-27", "close": 70.31, "volume": 170247.0}, {"date": "2014-11-28", "close": 69.55, "volume": 134343.0}, {"date": "2014-12-01", "close": 69.2, "volume": 203453.0}, {"date": "2014-12-02", "close": 71.11, "volume": 326996.0}, {"date": "2014-12-03", "close": 71.96, "volume": 261033.0}, {"date": "2014-12-04", "close": 72.85, "volume": 249626.0}, {"date": "2014-12-05", "close": 72.19, "volume": 153859.0}, {"date": "2014-12-08", "close": 72.9, "volume": 278159.0}, {"date": "2014-12-09", "close": 73.77, "volume": 374761.0}, {"date": "2014-12-10", "close": 72.81, "volume": 398310.0}, {"date": "2014-12-11", "close": 72.77, "volume": 243679.0}, {"date": "2014-12-12", "close": 73.0, "volume": 188721.0}, {"date": "2014-12-15", "close": 72.88, "volume": 151888.0}, {"date": "2014-12-16", "close": 72.2, "volume": 192853.0}, {"date": "2014-12-17", "close": 72.0, "volume": 198347.0}, {"date": "2014-12-18", "close": 73.5, "volume": 307282.0}, {"date": "2014-12-19", "close": 75.64, "volume": 409111.0}, {"date": "2014-12-22", "close": 77.6, "volume": 201990.0}, {"date": "2014-12-23", "close": 77.05, "volume": 189235.0}, {"date": "2014-12-24", "close": 76.7, "volume": 67617.0}, {"date": "2014-12-29", "close": 78.9, "volume": 165303.0}, {"date": "2014-12-30", "close": 77.5, "volume": 149216.0}, {"date": "2014-12-31", "close": 77.7, "volume": 54361.0}, {"date": "2015-01-02", "close": 78.15, "volume": 91232.0}, {"date": "2015-01-05", "close": 78.67, "volume": 123512.0}, {"date": "2015-01-06", "close": 78.62, "volume": 223635.0}, {"date": "2015-01-07", "close": 78.5, "volume": 176548.0}, {"date": "2015-01-08", "close": 79.6, "volume": 193530.0}, {"date": "2015-01-09", "close": 80.33, "volume": 172481.0}, {"date": "2015-01-12", "close": 81.16, "volume": 181620.0}, {"date": "2015-01-13", "close": 79.79, "volume": 195968.0}, {"date": "2015-01-14", "close": 79.24, "volume": 114401.0}, {"date": "2015-01-15", "close": 80.13, "volume": 184683.0}, {"date": "2015-01-16", "close": 78.04, "volume": 179293.0}, {"date": "2015-01-19", "close": 79.06, "volume": 133156.0}, {"date": "2015-01-20", "close": 79.07, "volume": 119531.0}, {"date": "2015-01-21", "close": 81.76, "volume": 312490.0}, {"date": "2015-01-22", "close": 80.11, "volume": 235498.0}, {"date": "2015-01-23", "close": 81.41, "volume": 189354.0}, {"date": "2015-01-27", "close": 83.05, "volume": 171260.0}, {"date": "2015-01-28", "close": 82.21, "volume": 181908.0}, {"date": "2015-01-29", "close": 82.33, "volume": 117571.0}, {"date": "2015-01-30", "close": 83.0, "volume": 169886.0}, {"date": "2015-02-02", "close": 83.26, "volume": 124389.0}, {"date": "2015-02-03", "close": 83.36, "volume": 153090.0}, {"date": "2015-02-04", "close": 85.15, "volume": 334376.0}, {"date": "2015-02-05", "close": 85.82, "volume": 245244.0}, {"date": "2015-02-06", "close": 86.39, "volume": 192233.0}, {"date": "2015-02-09", "close": 87.6, "volume": 684966.0}, {"date": "2015-02-10", "close": 86.76, "volume": 648130.0}, {"date": "2015-02-11", "close": 86.01, "volume": 432470.0}, {"date": "2015-02-12", "close": 88.54, "volume": 498598.0}, {"date": "2015-02-13", "close": 88.84, "volume": 278973.0}, {"date": "2015-02-16", "close": 88.49, "volume": 284391.0}, {"date": "2015-02-17", "close": 89.4, "volume": 226110.0}, {"date": "2015-02-18", "close": 91.3, "volume": 320305.0}, {"date": "2015-02-19", "close": 91.63, "volume": 313344.0}, {"date": "2015-02-20", "close": 91.12, "volume": 194131.0}, {"date": "2015-02-23", "close": 91.82, "volume": 168459.0}, {"date": "2015-02-24", "close": 91.13, "volume": 260768.0}, {"date": "2015-02-25", "close": 92.7, "volume": 293325.0}, {"date": "2015-02-26", "close": 91.23, "volume": 240941.0}, {"date": "2015-02-27", "close": 90.42, "volume": 348417.0}, {"date": "2015-03-02", "close": 89.91, "volume": 259055.0}, {"date": "2015-03-03", "close": 88.62, "volume": 271931.0}, {"date": "2015-03-04", "close": 89.04, "volume": 283746.0}, {"date": "2015-03-05", "close": 88.87, "volume": 224874.0}, {"date": "2015-03-06", "close": 89.02, "volume": 305043.0}, {"date": "2015-03-09", "close": 88.09, "volume": 196523.0}, {"date": "2015-03-10", "close": 88.99, "volume": 276315.0}, {"date": "2015-03-11", "close": 89.17, "volume": 269219.0}, {"date": "2015-03-12", "close": 90.66, "volume": 287013.0}, {"date": "2015-03-13", "close": 89.7, "volume": 171492.0}, {"date": "2015-03-16", "close": 89.36, "volume": 148653.0}, {"date": "2015-03-17", "close": 89.54, "volume": 218186.0}, {"date": "2015-03-18", "close": 91.05, "volume": 224644.0}, {"date": "2015-03-19", "close": 91.5, "volume": 317087.0}, {"date": "2015-03-20", "close": 92.35, "volume": 205830.0}, {"date": "2015-03-23", "close": 91.41, "volume": 202842.0}, {"date": "2015-03-24", "close": 91.76, "volume": 187464.0}, {"date": "2015-03-25", "close": 93.08, "volume": 264147.0}, {"date": "2015-03-26", "close": 90.36, "volume": 204586.0}, {"date": "2015-03-27", "close": 90.85, "volume": 184900.0}, {"date": "2015-03-30", "close": 89.99, "volume": 154306.0}, {"date": "2015-03-31", "close": 90.53, "volume": 280328.0}, {"date": "2015-04-01", "close": 91.8, "volume": 359075.0}, {"date": "2015-04-02", "close": 91.26, "volume": 154804.0}, {"date": "2015-04-07", "close": 91.2, "volume": 203559.0}, {"date": "2015-04-08", "close": 90.76, "volume": 179042.0}, {"date": "2015-04-09", "close": 90.0, "volume": 250154.0}, {"date": "2015-04-10", "close": 89.97, "volume": 201325.0}, {"date": "2015-04-13", "close": 90.15, "volume": 266014.0}, {"date": "2015-04-14", "close": 90.25, "volume": 114629.0}, {"date": "2015-04-15", "close": 89.89, "volume": 216420.0}, {"date": "2015-04-16", "close": 90.49, "volume": 250227.0}, {"date": "2015-04-17", "close": 88.75, "volume": 135771.0}, {"date": "2015-04-20", "close": 87.6, "volume": 166421.0}, {"date": "2015-04-21", "close": 88.79, "volume": 177901.0}, {"date": "2015-04-22", "close": 88.0, "volume": 141282.0}, {"date": "2015-04-23", "close": 88.75, "volume": 188055.0}, {"date": "2015-04-24", "close": 87.97, "volume": 168709.0}, {"date": "2015-04-27", "close": 88.65, "volume": 177491.0}, {"date": "2015-04-28", "close": 85.0, "volume": 308997.0}, {"date": "2015-04-29", "close": 83.39, "volume": 234279.0}, {"date": "2015-04-30", "close": 83.63, "volume": 358335.0}, {"date": "2015-05-01", "close": 83.01, "volume": 187031.0}, {"date": "2015-05-04", "close": 83.51, "volume": 167534.0}, {"date": "2015-05-05", "close": 83.01, "volume": 195222.0}, {"date": "2015-05-06", "close": 82.5, "volume": 204558.0}, {"date": "2015-05-07", "close": 80.5, "volume": 284711.0}, {"date": "2015-05-08", "close": 80.43, "volume": 234072.0}, {"date": "2015-05-11", "close": 80.0, "volume": 123676.0}, {"date": "2015-05-12", "close": 80.37, "volume": 201770.0}, {"date": "2015-05-13", "close": 79.23, "volume": 154633.0}, {"date": "2015-05-14", "close": 79.3, "volume": 194575.0}, {"date": "2015-05-15", "close": 79.09, "volume": 200306.0}, {"date": "2015-05-18", "close": 78.93, "volume": 197069.0}, {"date": "2015-05-19", "close": 79.15, "volume": 208233.0}, {"date": "2015-05-20", "close": 84.37, "volume": 429938.0}, {"date": "2015-05-21", "close": 88.45, "volume": 580292.0}, {"date": "2015-05-22", "close": 87.92, "volume": 188890.0}, {"date": "2015-05-25", "close": 87.46, "volume": 119932.0}, {"date": "2015-05-26", "close": 88.66, "volume": 167836.0}, {"date": "2015-05-27", "close": 87.5, "volume": 179768.0}, {"date": "2015-05-28", "close": 87.5, "volume": 127562.0}, {"date": "2015-05-29", "close": 88.55, "volume": 184444.0}, {"date": "2015-06-01", "close": 87.09, "volume": 232823.0}, {"date": "2015-06-02", "close": 85.41, "volume": 179737.0}, {"date": "2015-06-03", "close": 84.1, "volume": 225204.0}, {"date": "2015-06-04", "close": 82.2, "volume": 226205.0}, {"date": "2015-06-05", "close": 83.13, "volume": 147331.0}, {"date": "2015-06-09", "close": 82.7, "volume": 150602.0}, {"date": "2015-06-10", "close": 82.91, "volume": 151751.0}, {"date": "2015-06-11", "close": 81.81, "volume": 205299.0}, {"date": "2015-06-12", "close": 81.74, "volume": 199119.0}, {"date": "2015-06-15", "close": 81.03, "volume": 213042.0}, {"date": "2015-06-16", "close": 80.73, "volume": 284381.0}, {"date": "2015-06-17", "close": 80.28, "volume": 173745.0}, {"date": "2015-06-18", "close": 80.21, "volume": 492503.0}, {"date": "2015-06-19", "close": 80.94, "volume": 187029.0}, {"date": "2015-06-22", "close": 81.0, "volume": 132881.0}, {"date": "2015-06-23", "close": 82.26, "volume": 158911.0}, {"date": "2015-06-24", "close": 82.18, "volume": 182511.0}, {"date": "2015-06-25", "close": 80.92, "volume": 218644.0}, {"date": "2015-06-26", "close": 80.61, "volume": 234724.0}, {"date": "2015-06-29", "close": 79.09, "volume": 214184.0}, {"date": "2015-06-30", "close": 80.15, "volume": 222941.0}, {"date": "2015-07-01", "close": 81.71, "volume": 242497.0}, {"date": "2015-07-02", "close": 82.54, "volume": 213654.0}, {"date": "2015-07-03", "close": 81.06, "volume": 110826.0}, {"date": "2015-07-06", "close": 79.54, "volume": 104635.0}, {"date": "2015-07-07", "close": 80.15, "volume": 168141.0}, {"date": "2015-07-08", "close": 79.0, "volume": 151689.0}, {"date": "2015-07-09", "close": 79.51, "volume": 251218.0}, {"date": "2015-07-10", "close": 79.52, "volume": 74496.0}, {"date": "2015-07-13", "close": 84.57, "volume": 390010.0}, {"date": "2015-07-14", "close": 86.5, "volume": 296010.0}, {"date": "2015-07-15", "close": 86.0, "volume": 266366.0}, {"date": "2015-07-16", "close": 86.61, "volume": 113429.0}, {"date": "2015-07-17", "close": 86.76, "volume": 87952.0}, {"date": "2015-07-20", "close": 88.51, "volume": 179982.0}, {"date": "2015-07-21", "close": 88.75, "volume": 185157.0}, {"date": "2015-07-22", "close": 89.2, "volume": 331694.0}, {"date": "2015-07-23", "close": 89.83, "volume": 157391.0}, {"date": "2015-07-24", "close": 89.64, "volume": 138352.0}, {"date": "2015-07-27", "close": 91.93, "volume": 237054.0}, {"date": "2015-07-28", "close": 90.24, "volume": 537276.0}, {"date": "2015-07-29", "close": 90.79, "volume": 218477.0}, {"date": "2015-07-30", "close": 90.82, "volume": 125922.0}, {"date": "2015-07-31", "close": 91.27, "volume": 190511.0}, {"date": "2015-08-03", "close": 91.07, "volume": 103668.0}, {"date": "2015-08-04", "close": 91.16, "volume": 203743.0}, {"date": "2015-08-05", "close": 91.09, "volume": 120490.0}, {"date": "2015-08-06", "close": 91.11, "volume": 118638.0}, {"date": "2015-08-07", "close": 89.97, "volume": 134059.0}, {"date": "2015-08-10", "close": 90.04, "volume": 144624.0}, {"date": "2015-08-11", "close": 83.56, "volume": 1054283.0}, {"date": "2015-08-12", "close": 85.0, "volume": 508708.0}, {"date": "2015-08-13", "close": 85.0, "volume": 399894.0}, {"date": "2015-08-14", "close": 85.0, "volume": 322986.0}, {"date": "2015-08-17", "close": 85.13, "volume": 171080.0}, {"date": "2015-08-18", "close": 85.27, "volume": 226539.0}, {"date": "2015-08-19", "close": 87.3, "volume": 305095.0}, {"date": "2015-08-20", "close": 85.47, "volume": 182121.0}, {"date": "2015-08-21", "close": 84.71, "volume": 263980.0}, {"date": "2015-08-24", "close": 84.89, "volume": 400044.0}, {"date": "2015-08-25", "close": 85.49, "volume": 372036.0}, {"date": "2015-08-26", "close": 85.65, "volume": 361891.0}, {"date": "2015-08-27", "close": 86.22, "volume": 397814.0}, {"date": "2015-08-28", "close": 85.08, "volume": 330772.0}, {"date": "2015-08-31", "close": 85.43, "volume": 338061.0}, {"date": "2015-09-01", "close": 84.48, "volume": 320398.0}, {"date": "2015-09-02", "close": 85.36, "volume": 364339.0}, {"date": "2015-09-03", "close": 83.88, "volume": 481242.0}, {"date": "2015-09-04", "close": 83.51, "volume": 274539.0}, {"date": "2015-09-07", "close": 83.77, "volume": 123206.0}, {"date": "2015-09-08", "close": 83.24, "volume": 268053.0}, {"date": "2015-09-09", "close": 84.2, "volume": 360290.0}, {"date": "2015-09-10", "close": 83.06, "volume": 218804.0}, {"date": "2015-09-11", "close": 82.33, "volume": 114450.0}, {"date": "2015-09-14", "close": 82.27, "volume": 240995.0}, {"date": "2015-09-15", "close": 81.59, "volume": 135727.0}, {"date": "2015-09-16", "close": 81.3, "volume": 284220.0}, {"date": "2015-09-17", "close": 81.5, "volume": 252868.0}, {"date": "2015-09-18", "close": 81.79, "volume": 247618.0}, {"date": "2015-09-21", "close": 81.0, "volume": 150827.0}, {"date": "2015-09-22", "close": 82.69, "volume": 269434.0}, {"date": "2015-09-23", "close": 81.8, "volume": 202649.0}, {"date": "2015-09-24", "close": 85.28, "volume": 243648.0}, {"date": "2015-09-25", "close": 85.5, "volume": 229930.0}, {"date": "2015-09-28", "close": 85.61, "volume": 165020.0}, {"date": "2015-09-29", "close": 81.76, "volume": 285384.0}, {"date": "2015-09-30", "close": 83.47, "volume": 261462.0}, {"date": "2015-10-01", "close": 84.21, "volume": 113059.0}, {"date": "2015-10-02", "close": 81.94, "volume": 163909.0}, {"date": "2015-10-05", "close": 83.64, "volume": 104423.0}, {"date": "2015-10-06", "close": 83.5, "volume": 187284.0}, {"date": "2015-10-07", "close": 84.02, "volume": 284598.0}, {"date": "2015-10-08", "close": 84.8, "volume": 244728.0}, {"date": "2015-10-09", "close": 84.9, "volume": 185640.0}, {"date": "2015-10-12", "close": 84.44, "volume": 213899.0}, {"date": "2015-10-13", "close": 84.21, "volume": 213545.0}, {"date": "2015-10-14", "close": 85.43, "volume": 203767.0}, {"date": "2015-10-15", "close": 84.39, "volume": 208631.0}, {"date": "2015-10-16", "close": 84.07, "volume": 150904.0}, {"date": "2015-10-19", "close": 84.45, "volume": 95946.0}, {"date": "2015-10-20", "close": 84.82, "volume": 143019.0}, {"date": "2015-10-21", "close": 84.19, "volume": 136704.0}, {"date": "2015-10-22", "close": 83.89, "volume": 117136.0}, {"date": "2015-10-23", "close": 84.2, "volume": 188427.0}, {"date": "2015-10-26", "close": 84.12, "volume": 170560.0}, {"date": "2015-10-27", "close": 85.54, "volume": 214071.0}, {"date": "2015-10-28", "close": 87.39, "volume": 257947.0}, {"date": "2015-10-29", "close": 88.16, "volume": 150419.0}, {"date": "2015-10-30", "close": 88.95, "volume": 197883.0}, {"date": "2015-11-02", "close": 88.15, "volume": 120896.0}, {"date": "2015-11-03", "close": 88.76, "volume": 191165.0}, {"date": "2015-11-04", "close": 88.18, "volume": 219123.0}, {"date": "2015-11-05", "close": 88.31, "volume": 183172.0}, {"date": "2015-11-06", "close": 88.93, "volume": 166438.0}, {"date": "2015-11-09", "close": 88.3, "volume": 185410.0}, {"date": "2015-11-10", "close": 87.99, "volume": 253195.0}, {"date": "2015-11-11", "close": 88.26, "volume": 222870.0}, {"date": "2015-11-12", "close": 89.19, "volume": 162741.0}, {"date": "2015-11-13", "close": 87.66, "volume": 192772.0}, {"date": "2015-11-16", "close": 86.93, "volume": 116160.0}, {"date": "2015-11-17", "close": 89.6, "volume": 219007.0}, {"date": "2015-11-18", "close": 91.21, "volume": 224730.0}, {"date": "2015-11-19", "close": 92.82, "volume": 238901.0}, {"date": "2015-11-20", "close": 93.57, "volume": 226837.0}, {"date": "2015-11-23", "close": 94.59, "volume": 216816.0}, {"date": "2015-11-24", "close": 94.43, "volume": 235338.0}, {"date": "2015-11-25", "close": 93.51, "volume": 172787.0}, {"date": "2015-11-26", "close": 93.9, "volume": 184779.0}, {"date": "2015-11-27", "close": 93.79, "volume": 111437.0}, {"date": "2015-11-30", "close": 94.37, "volume": 266474.0}, {"date": "2015-12-01", "close": 96.18, "volume": 217700.0}, {"date": "2015-12-02", "close": 95.83, "volume": 116749.0}, {"date": "2015-12-03", "close": 94.37, "volume": 136039.0}, {"date": "2015-12-04", "close": 93.14, "volume": 204634.0}, {"date": "2015-12-07", "close": 93.11, "volume": 206454.0}, {"date": "2015-12-08", "close": 93.33, "volume": 175560.0}, {"date": "2015-12-09", "close": 92.05, "volume": 286151.0}, {"date": "2015-12-10", "close": 92.03, "volume": 189104.0}, {"date": "2015-12-11", "close": 91.84, "volume": 107667.0}, {"date": "2015-12-14", "close": 90.96, "volume": 121783.0}, {"date": "2015-12-15", "close": 91.57, "volume": 124093.0}, {"date": "2015-12-16", "close": 91.55, "volume": 158469.0}, {"date": "2015-12-17", "close": 94.09, "volume": 221523.0}, {"date": "2015-12-18", "close": 94.58, "volume": 151327.0}, {"date": "2015-12-21", "close": 93.96, "volume": 102333.0}, {"date": "2015-12-22", "close": 94.1, "volume": 134087.0}, {"date": "2015-12-23", "close": 93.5, "volume": 89479.0}, {"date": "2015-12-24", "close": 93.51, "volume": 36925.0}, {"date": "2015-12-29", "close": 94.21, "volume": 171242.0}, {"date": "2015-12-30", "close": 96.21, "volume": 115628.0}, {"date": "2015-12-31", "close": 95.58, "volume": 101363.0}, {"date": "2016-01-04", "close": 96.29, "volume": 108083.0}, {"date": "2016-01-05", "close": 94.17, "volume": 187025.0}, {"date": "2016-01-06", "close": 94.46, "volume": 129208.0}, {"date": "2016-01-07", "close": 92.04, "volume": 228007.0}, {"date": "2016-01-08", "close": 92.2, "volume": 179670.0}, {"date": "2016-01-11", "close": 91.18, "volume": 142064.0}, {"date": "2016-01-12", "close": 92.0, "volume": 230299.0}, {"date": "2016-01-13", "close": 95.67, "volume": 266076.0}, {"date": "2016-01-14", "close": 91.6, "volume": 341605.0}, {"date": "2016-01-15", "close": 91.37, "volume": 217448.0}, {"date": "2016-01-18", "close": 91.62, "volume": 189636.0}, {"date": "2016-01-19", "close": 93.15, "volume": 144209.0}, {"date": "2016-01-20", "close": 92.71, "volume": 168464.0}, {"date": "2016-01-21", "close": 95.16, "volume": 197102.0}, {"date": "2016-01-22", "close": 95.81, "volume": 157046.0}, {"date": "2016-01-25", "close": 95.91, "volume": 154714.0}, {"date": "2016-01-27", "close": 95.19, "volume": 174910.0}, {"date": "2016-01-28", "close": 96.0, "volume": 154212.0}, {"date": "2016-01-29", "close": 93.77, "volume": 275731.0}, {"date": "2016-02-01", "close": 95.46, "volume": 329891.0}, {"date": "2016-02-02", "close": 96.4, "volume": 339081.0}, {"date": "2016-02-03", "close": 94.8, "volume": 222550.0}, {"date": "2016-02-04", "close": 94.22, "volume": 182838.0}, {"date": "2016-02-05", "close": 92.78, "volume": 341630.0}, {"date": "2016-02-08", "close": 92.38, "volume": 199942.0}, {"date": "2016-02-09", "close": 90.2, "volume": 173191.0}, {"date": "2016-02-10", "close": 91.18, "volume": 248257.0}, {"date": "2016-02-11", "close": 104.05, "volume": 813851.0}, {"date": "2016-02-12", "close": 103.2, "volume": 679066.0}, {"date": "2016-02-15", "close": 105.22, "volume": 344224.0}, {"date": "2016-02-16", "close": 106.67, "volume": 315578.0}, {"date": "2016-02-17", "close": 104.0, "volume": 384188.0}, {"date": "2016-02-18", "close": 105.5, "volume": 242333.0}, {"date": "2016-02-19", "close": 104.53, "volume": 274344.0}, {"date": "2016-02-22", "close": 104.88, "volume": 260751.0}, {"date": "2016-02-23", "close": 103.78, "volume": 193060.0}, {"date": "2016-02-24", "close": 103.91, "volume": 209729.0}, {"date": "2016-02-25", "close": 103.45, "volume": 213593.0}, {"date": "2016-02-26", "close": 103.5, "volume": 419201.0}, {"date": "2016-02-29", "close": 102.49, "volume": 223142.0}, {"date": "2016-03-01", "close": 102.0, "volume": 340842.0}, {"date": "2016-03-02", "close": 103.1, "volume": 339826.0}, {"date": "2016-03-03", "close": 103.0, "volume": 372466.0}, {"date": "2016-03-04", "close": 103.01, "volume": 326047.0}, {"date": "2016-03-07", "close": 103.39, "volume": 348985.0}, {"date": "2016-03-08", "close": 103.77, "volume": 269463.0}, {"date": "2016-03-09", "close": 104.0, "volume": 239827.0}, {"date": "2016-03-10", "close": 103.29, "volume": 158340.0}, {"date": "2016-03-11", "close": 103.7, "volume": 194423.0}, {"date": "2016-03-14", "close": 101.34, "volume": 317269.0}, {"date": "2016-03-15", "close": 100.28, "volume": 201557.0}, {"date": "2016-03-16", "close": 100.83, "volume": 139035.0}, {"date": "2016-03-17", "close": 100.09, "volume": 275405.0}, {"date": "2016-03-18", "close": 99.56, "volume": 182687.0}, {"date": "2016-03-21", "close": 98.79, "volume": 116104.0}, {"date": "2016-03-22", "close": 99.8, "volume": 139117.0}, {"date": "2016-03-23", "close": 99.84, "volume": 153184.0}, {"date": "2016-03-24", "close": 101.7, "volume": 218353.0}, {"date": "2016-03-29", "close": 99.6, "volume": 166588.0}, {"date": "2016-03-30", "close": 101.14, "volume": 196896.0}, {"date": "2016-03-31", "close": 102.3, "volume": 167447.0}, {"date": "2016-04-01", "close": 102.78, "volume": 194543.0}, {"date": "2016-04-04", "close": 102.81, "volume": 166254.0}, {"date": "2016-04-05", "close": 100.93, "volume": 187884.0}, {"date": "2016-04-06", "close": 102.2, "volume": 174509.0}, {"date": "2016-04-07", "close": 103.85, "volume": 189920.0}, {"date": "2016-04-08", "close": 103.98, "volume": 106079.0}, {"date": "2016-04-11", "close": 102.74, "volume": 111019.0}, {"date": "2016-04-12", "close": 102.53, "volume": 102020.0}, {"date": "2016-04-13", "close": 102.92, "volume": 127856.0}, {"date": "2016-04-14", "close": 104.11, "volume": 167310.0}, {"date": "2016-04-15", "close": 104.76, "volume": 201446.0}, {"date": "2016-04-18", "close": 105.09, "volume": 136231.0}, {"date": "2016-04-19", "close": 104.7, "volume": 205321.0}, {"date": "2016-04-20", "close": 104.78, "volume": 282022.0}, {"date": "2016-04-21", "close": 104.75, "volume": 220590.0}, {"date": "2016-04-22", "close": 105.5, "volume": 436143.0}, {"date": "2016-04-26", "close": 105.03, "volume": 208823.0}, {"date": "2016-04-27", "close": 105.18, "volume": 153043.0}, {"date": "2016-04-28", "close": 104.5, "volume": 210484.0}, {"date": "2016-04-29", "close": 108.03, "volume": 291902.0}, {"date": "2016-05-02", "close": 109.8, "volume": 206875.0}, {"date": "2016-05-03", "close": 113.57, "volume": 282077.0}, {"date": "2016-05-04", "close": 113.32, "volume": 220840.0}, {"date": "2016-05-05", "close": 111.61, "volume": 347753.0}, {"date": "2016-05-06", "close": 111.94, "volume": 245812.0}, {"date": "2016-05-09", "close": 112.89, "volume": 189595.0}, {"date": "2016-05-10", "close": 115.37, "volume": 361342.0}, {"date": "2016-05-11", "close": 115.95, "volume": 275749.0}, {"date": "2016-05-12", "close": 110.38, "volume": 463592.0}, {"date": "2016-05-13", "close": 111.84, "volume": 348440.0}, {"date": "2016-05-16", "close": 115.63, "volume": 349185.0}, {"date": "2016-05-17", "close": 119.3, "volume": 348112.0}, {"date": "2016-05-18", "close": 118.09, "volume": 294128.0}, {"date": "2016-05-19", "close": 117.45, "volume": 242144.0}, {"date": "2016-05-20", "close": 117.84, "volume": 262472.0}, {"date": "2016-05-23", "close": 117.86, "volume": 150064.0}, {"date": "2016-05-24", "close": 119.28, "volume": 199250.0}, {"date": "2016-05-25", "close": 119.85, "volume": 184712.0}, {"date": "2016-05-26", "close": 119.85, "volume": 219051.0}, {"date": "2016-05-27", "close": 119.52, "volume": 207608.0}, {"date": "2016-05-30", "close": 120.36, "volume": 85767.0}, {"date": "2016-05-31", "close": 120.67, "volume": 308666.0}, {"date": "2016-06-01", "close": 121.2, "volume": 324268.0}, {"date": "2016-06-02", "close": 121.18, "volume": 310815.0}, {"date": "2016-06-03", "close": 121.92, "volume": 189141.0}, {"date": "2016-06-06", "close": 122.79, "volume": 200365.0}, {"date": "2016-06-07", "close": 122.38, "volume": 193185.0}, {"date": "2016-06-08", "close": 121.4, "volume": 307083.0}, {"date": "2016-06-09", "close": 121.68, "volume": 278573.0}, {"date": "2016-06-10", "close": 122.16, "volume": 196298.0}, {"date": "2016-06-14", "close": 122.0, "volume": 305489.0}, {"date": "2016-06-15", "close": 122.85, "volume": 357388.0}, {"date": "2016-06-16", "close": 122.37, "volume": 215891.0}, {"date": "2016-06-17", "close": 122.33, "volume": 218789.0}, {"date": "2016-06-20", "close": 120.2, "volume": 299903.0}, {"date": "2016-06-21", "close": 121.6, "volume": 230050.0}, {"date": "2016-06-22", "close": 121.02, "volume": 177082.0}, {"date": "2016-06-23", "close": 121.1, "volume": 93719.0}, {"date": "2016-06-24", "close": 119.95, "volume": 231123.0}, {"date": "2016-06-27", "close": 120.25, "volume": 146081.0}, {"date": "2016-06-28", "close": 118.44, "volume": 262189.0}, {"date": "2016-06-29", "close": 119.69, "volume": 230106.0}, {"date": "2016-06-30", "close": 121.25, "volume": 259804.0}, {"date": "2016-07-01", "close": 121.29, "volume": 121874.0}, {"date": "2016-07-04", "close": 123.12, "volume": 105003.0}, {"date": "2016-07-05", "close": 121.74, "volume": 128435.0}, {"date": "2016-07-06", "close": 121.72, "volume": 203016.0}, {"date": "2016-07-07", "close": 121.83, "volume": 89153.0}, {"date": "2016-07-08", "close": 121.3, "volume": 131666.0}, {"date": "2016-07-11", "close": 123.19, "volume": 88814.0}, {"date": "2016-07-12", "close": 124.43, "volume": 187883.0}, {"date": "2016-07-13", "close": 124.29, "volume": 280420.0}, {"date": "2016-07-14", "close": 126.0, "volume": 149503.0}, {"date": "2016-07-15", "close": 124.77, "volume": 184710.0}, {"date": "2016-07-18", "close": 124.74, "volume": 158448.0}, {"date": "2016-07-19", "close": 124.88, "volume": 172756.0}, {"date": "2016-07-20", "close": 125.37, "volume": 209440.0}, {"date": "2016-07-21", "close": 129.66, "volume": 291050.0}, {"date": "2016-07-22", "close": 128.85, "volume": 121126.0}, {"date": "2016-07-25", "close": 129.3, "volume": 105947.0}, {"date": "2016-07-26", "close": 129.81, "volume": 179495.0}, {"date": "2016-07-27", "close": 129.62, "volume": 217142.0}, {"date": "2016-07-28", "close": 130.33, "volume": 195532.0}, {"date": "2016-07-29", "close": 132.73, "volume": 206683.0}, {"date": "2016-08-01", "close": 131.44, "volume": 113796.0}, {"date": "2016-08-02", "close": 130.86, "volume": 141030.0}, {"date": "2016-08-03", "close": 130.05, "volume": 192964.0}, {"date": "2016-08-04", "close": 127.35, "volume": 206960.0}, {"date": "2016-08-05", "close": 129.18, "volume": 180576.0}, {"date": "2016-08-08", "close": 128.59, "volume": 114329.0}, {"date": "2016-08-09", "close": 125.0, "volume": 526504.0}, {"date": "2016-08-10", "close": 134.51, "volume": 451601.0}, {"date": "2016-08-11", "close": 136.16, "volume": 291512.0}, {"date": "2016-08-12", "close": 139.74, "volume": 383418.0}, {"date": "2016-08-15", "close": 138.43, "volume": 197838.0}, {"date": "2016-08-16", "close": 137.72, "volume": 325697.0}, {"date": "2016-08-17", "close": 136.59, "volume": 283032.0}, {"date": "2016-08-18", "close": 138.02, "volume": 383409.0}, {"date": "2016-08-19", "close": 138.9, "volume": 199440.0}, {"date": "2016-08-22", "close": 139.74, "volume": 153481.0}, {"date": "2016-08-23", "close": 140.87, "volume": 233771.0}, {"date": "2016-08-24", "close": 141.83, "volume": 230644.0}, {"date": "2016-08-25", "close": 141.85, "volume": 205402.0}, {"date": "2016-08-26", "close": 143.12, "volume": 198653.0}, {"date": "2016-08-29", "close": 142.54, "volume": 201295.0}, {"date": "2016-08-30", "close": 141.85, "volume": 186158.0}, {"date": "2016-08-31", "close": 140.9, "volume": 227828.0}, {"date": "2016-09-01", "close": 142.03, "volume": 196998.0}, {"date": "2016-09-02", "close": 138.48, "volume": 185950.0}, {"date": "2016-09-05", "close": 139.32, "volume": 184415.0}, {"date": "2016-09-06", "close": 139.1, "volume": 169013.0}, {"date": "2016-09-07", "close": 138.62, "volume": 251691.0}, {"date": "2016-09-08", "close": 138.0, "volume": 223011.0}, {"date": "2016-09-09", "close": 135.81, "volume": 218293.0}, {"date": "2016-09-12", "close": 132.29, "volume": 191585.0}, {"date": "2016-09-13", "close": 135.87, "volume": 223750.0}, {"date": "2016-09-14", "close": 135.26, "volume": 236178.0}, {"date": "2016-09-15", "close": 133.85, "volume": 226929.0}, {"date": "2016-09-16", "close": 136.72, "volume": 262881.0}, {"date": "2016-09-19", "close": 136.53, "volume": 15347.0}, {"date": "2016-09-20", "close": 139.9, "volume": 172095.0}, {"date": "2016-09-21", "close": 138.1, "volume": 185421.0}, {"date": "2016-09-22", "close": 138.41, "volume": 121894.0}, {"date": "2016-09-23", "close": 139.99, "volume": 126028.0}, {"date": "2016-09-26", "close": 139.07, "volume": 63445.0}, {"date": "2016-09-27", "close": 140.71, "volume": 159743.0}, {"date": "2016-09-28", "close": 141.85, "volume": 121221.0}, {"date": "2016-09-29", "close": 141.35, "volume": 186188.0}, {"date": "2016-09-30", "close": 140.99, "volume": 193124.0}, {"date": "2016-10-03", "close": 140.49, "volume": 90438.0}, {"date": "2016-10-04", "close": 141.92, "volume": 154597.0}, {"date": "2016-10-05", "close": 142.62, "volume": 199060.0}, {"date": "2016-10-06", "close": 141.62, "volume": 210617.0}, {"date": "2016-10-07", "close": 141.7, "volume": 134937.0}, {"date": "2016-10-10", "close": 140.41, "volume": 78637.0}, {"date": "2016-10-11", "close": 138.07, "volume": 172858.0}, {"date": "2016-10-12", "close": 138.4, "volume": 170226.0}, {"date": "2016-10-13", "close": 137.18, "volume": 105433.0}, {"date": "2016-10-14", "close": 138.08, "volume": 121128.0}, {"date": "2016-10-17", "close": 136.67, "volume": 116107.0}, {"date": "2016-10-18", "close": 136.9, "volume": 135972.0}, {"date": "2016-10-19", "close": 138.0, "volume": 179896.0}, {"date": "2016-10-20", "close": 137.8, "volume": 151520.0}, {"date": "2016-10-21", "close": 135.1, "volume": 143545.0}, {"date": "2016-10-24", "close": 129.36, "volume": 288651.0}, {"date": "2016-10-25", "close": 127.85, "volume": 247156.0}, {"date": "2016-10-26", "close": 127.2, "volume": 312081.0}, {"date": "2016-10-27", "close": 125.18, "volume": 159009.0}, {"date": "2016-10-28", "close": 126.0, "volume": 181013.0}, {"date": "2016-10-31", "close": 127.96, "volume": 201725.0}, {"date": "2016-11-01", "close": 126.62, "volume": 147398.0}, {"date": "2016-11-02", "close": 124.7, "volume": 244187.0}, {"date": "2016-11-03", "close": 124.69, "volume": 175518.0}, {"date": "2016-11-04", "close": 124.12, "volume": 155413.0}, {"date": "2016-11-07", "close": 126.12, "volume": 218005.0}, {"date": "2016-11-08", "close": 125.13, "volume": 169188.0}, {"date": "2016-11-09", "close": 122.8, "volume": 179255.0}, {"date": "2016-11-10", "close": 125.5, "volume": 204627.0}, {"date": "2016-11-11", "close": 123.94, "volume": 151532.0}, {"date": "2016-11-14", "close": 122.28, "volume": 141202.0}, {"date": "2016-11-15", "close": 119.8, "volume": 190116.0}, {"date": "2016-11-16", "close": 120.58, "volume": 268427.0}, {"date": "2016-11-17", "close": 119.83, "volume": 170483.0}, {"date": "2016-11-18", "close": 119.27, "volume": 200054.0}, {"date": "2016-11-21", "close": 116.91, "volume": 272990.0}, {"date": "2016-11-22", "close": 119.42, "volume": 325917.0}, {"date": "2016-11-23", "close": 119.0, "volume": 211859.0}, {"date": "2016-11-24", "close": 119.17, "volume": 125151.0}, {"date": "2016-11-25", "close": 118.62, "volume": 106248.0}, {"date": "2016-11-28", "close": 118.1, "volume": 111199.0}, {"date": "2016-11-29", "close": 118.5, "volume": 277987.0}, {"date": "2016-11-30", "close": 118.7, "volume": 269407.0}, {"date": "2016-12-01", "close": 118.12, "volume": 357211.0}, {"date": "2016-12-02", "close": 116.97, "volume": 212126.0}, {"date": "2016-12-05", "close": 115.7, "volume": 264019.0}, {"date": "2016-12-06", "close": 114.49, "volume": 244099.0}, {"date": "2016-12-07", "close": 114.5, "volume": 310804.0}, {"date": "2016-12-08", "close": 116.45, "volume": 210495.0}, {"date": "2016-12-09", "close": 115.52, "volume": 134087.0}, {"date": "2016-12-12", "close": 114.63, "volume": 121869.0}, {"date": "2016-12-13", "close": 114.48, "volume": 154410.0}, {"date": "2016-12-14", "close": 115.51, "volume": 224359.0}, {"date": "2016-12-15", "close": 115.83, "volume": 171568.0}, {"date": "2016-12-16", "close": 116.03, "volume": 219100.0}, {"date": "2016-12-19", "close": 115.83, "volume": 177212.0}, {"date": "2016-12-20", "close": 118.95, "volume": 273438.0}, {"date": "2016-12-21", "close": 119.89, "volume": 279209.0}, {"date": "2016-12-22", "close": 121.5, "volume": 216358.0}, {"date": "2016-12-23", "close": 119.93, "volume": 120301.0}, {"date": "2016-12-28", "close": 122.09, "volume": 125406.0}, {"date": "2016-12-29", "close": 122.05, "volume": 100630.0}, {"date": "2016-12-30", "close": 122.55, "volume": 78240.0}, {"date": "2017-01-03", "close": 123.5, "volume": 155362.0}, {"date": "2017-01-04", "close": 123.11, "volume": 117569.0}, {"date": "2017-01-05", "close": 123.26, "volume": 125601.0}, {"date": "2017-01-06", "close": 123.55, "volume": 97402.0}, {"date": "2017-01-09", "close": 128.97, "volume": 255422.0}, {"date": "2017-01-10", "close": 128.27, "volume": 286432.0}, {"date": "2017-01-11", "close": 126.9, "volume": 196002.0}, {"date": "2017-01-12", "close": 126.23, "volume": 174369.0}, {"date": "2017-01-13", "close": 127.3, "volume": 167338.0}, {"date": "2017-01-16", "close": 126.65, "volume": 94722.0}, {"date": "2017-01-17", "close": 125.87, "volume": 124915.0}, {"date": "2017-01-18", "close": 125.34, "volume": 187134.0}, {"date": "2017-01-19", "close": 128.19, "volume": 232953.0}, {"date": "2017-01-20", "close": 126.76, "volume": 204282.0}, {"date": "2017-01-23", "close": 126.18, "volume": 166463.0}, {"date": "2017-01-24", "close": 128.66, "volume": 211656.0}, {"date": "2017-01-25", "close": 127.39, "volume": 175537.0}, {"date": "2017-01-27", "close": 127.36, "volume": 152362.0}, {"date": "2017-01-30", "close": 125.26, "volume": 136613.0}, {"date": "2017-01-31", "close": 125.17, "volume": 219163.0}, {"date": "2017-02-01", "close": 125.94, "volume": 181055.0}, {"date": "2017-02-02", "close": 126.66, "volume": 185544.0}, {"date": "2017-02-03", "close": 128.56, "volume": 159319.0}, {"date": "2017-02-06", "close": 127.18, "volume": 125621.0}, {"date": "2017-02-07", "close": 129.15, "volume": 205080.0}, {"date": "2017-02-08", "close": 131.57, "volume": 237822.0}, {"date": "2017-02-09", "close": 132.31, "volume": 173917.0}, {"date": "2017-02-10", "close": 134.04, "volume": 222094.0}, {"date": "2017-02-13", "close": 133.75, "volume": 222998.0}, {"date": "2017-02-14", "close": 128.95, "volume": 335004.0}, {"date": "2017-02-15", "close": 129.2, "volume": 339954.0}, {"date": "2017-02-16", "close": 135.0, "volume": 295389.0}, {"date": "2017-02-17", "close": 132.08, "volume": 247440.0}, {"date": "2017-02-20", "close": 132.25, "volume": 170691.0}, {"date": "2017-02-21", "close": 131.03, "volume": 265749.0}, {"date": "2017-02-22", "close": 131.19, "volume": 236162.0}, {"date": "2017-02-23", "close": 130.81, "volume": 140728.0}, {"date": "2017-02-24", "close": 130.2, "volume": 169596.0}, {"date": "2017-02-27", "close": 131.3, "volume": 193743.0}, {"date": "2017-02-28", "close": 130.55, "volume": 190077.0}, {"date": "2017-03-01", "close": 131.24, "volume": 212370.0}, {"date": "2017-03-02", "close": 132.45, "volume": 160760.0}, {"date": "2017-03-03", "close": 130.28, "volume": 246421.0}, {"date": "2017-03-06", "close": 127.55, "volume": 150630.0}, {"date": "2017-03-07", "close": 129.67, "volume": 175828.0}, {"date": "2017-03-08", "close": 130.55, "volume": 135618.0}, {"date": "2017-03-09", "close": 131.59, "volume": 132530.0}, {"date": "2017-03-10", "close": 132.69, "volume": 95476.0}, {"date": "2017-03-13", "close": 132.63, "volume": 155684.0}, {"date": "2017-03-14", "close": 133.38, "volume": 201416.0}, {"date": "2017-03-15", "close": 131.5, "volume": 210502.0}, {"date": "2017-03-16", "close": 132.42, "volume": 267573.0}, {"date": "2017-03-17", "close": 132.06, "volume": 128748.0}, {"date": "2017-03-20", "close": 130.91, "volume": 166630.0}, {"date": "2017-03-21", "close": 132.42, "volume": 138445.0}, {"date": "2017-03-22", "close": 130.34, "volume": 175601.0}, {"date": "2017-03-23", "close": 131.15, "volume": 191375.0}, {"date": "2017-03-24", "close": 133.25, "volume": 156473.0}, {"date": "2017-03-27", "close": 134.49, "volume": 197327.0}, {"date": "2017-03-28", "close": 135.26, "volume": 164187.0}, {"date": "2017-03-29", "close": 136.68, "volume": 203074.0}, {"date": "2017-03-30", "close": 135.69, "volume": 123699.0}, {"date": "2017-03-31", "close": 135.23, "volume": 93415.0}, {"date": "2017-04-03", "close": 136.06, "volume": 87612.0}, {"date": "2017-04-04", "close": 135.77, "volume": 83606.0}, {"date": "2017-04-05", "close": 136.29, "volume": 176634.0}, {"date": "2017-04-06", "close": 138.42, "volume": 162571.0}, {"date": "2017-04-07", "close": 139.31, "volume": 186664.0}, {"date": "2017-04-10", "close": 137.62, "volume": 138668.0}, {"date": "2017-04-11", "close": 137.64, "volume": 110168.0}, {"date": "2017-04-12", "close": 137.24, "volume": 234599.0}, {"date": "2017-04-13", "close": 138.3, "volume": 232620.0}, {"date": "2017-04-18", "close": 137.8, "volume": 155552.0}, {"date": "2017-04-19", "close": 136.97, "volume": 189942.0}, {"date": "2017-04-20", "close": 138.57, "volume": 203022.0}, {"date": "2017-04-21", "close": 138.9, "volume": 99874.0}, {"date": "2017-04-24", "close": 139.41, "volume": 85383.0}, {"date": "2017-04-26", "close": 138.23, "volume": 183097.0}, {"date": "2017-04-27", "close": 138.78, "volume": 237573.0}, {"date": "2017-04-28", "close": 139.88, "volume": 234046.0}, {"date": "2017-05-01", "close": 140.35, "volume": 152238.0}, {"date": "2017-05-02", "close": 140.7, "volume": 198781.0}, {"date": "2017-05-03", "close": 141.85, "volume": 146635.0}, {"date": "2017-05-04", "close": 141.52, "volume": 283210.0}, {"date": "2017-05-05", "close": 143.45, "volume": 245495.0}, {"date": "2017-05-08", "close": 143.72, "volume": 269099.0}, {"date": "2017-05-09", "close": 145.04, "volume": 345292.0}, {"date": "2017-05-10", "close": 148.5, "volume": 292438.0}, {"date": "2017-05-11", "close": 147.11, "volume": 281428.0}, {"date": "2017-05-12", "close": 146.09, "volume": 170147.0}, {"date": "2017-05-15", "close": 144.62, "volume": 177528.0}, {"date": "2017-05-16", "close": 146.27, "volume": 125985.0}, {"date": "2017-05-17", "close": 142.76, "volume": 157644.0}, {"date": "2017-05-18", "close": 141.99, "volume": 219908.0}, {"date": "2017-05-19", "close": 142.11, "volume": 85402.0}, {"date": "2017-05-22", "close": 142.11, "volume": 120786.0}, {"date": "2017-05-23", "close": 142.9, "volume": 148448.0}, {"date": "2017-05-24", "close": 145.51, "volume": 220975.0}, {"date": "2017-05-25", "close": 146.7, "volume": 113680.0}, {"date": "2017-05-26", "close": 147.56, "volume": 166078.0}, {"date": "2017-05-29", "close": 146.82, "volume": 110110.0}, {"date": "2017-05-30", "close": 145.75, "volume": 97739.0}, {"date": "2017-05-31", "close": 146.59, "volume": 412700.0}, {"date": "2017-06-01", "close": 149.72, "volume": 155284.0}, {"date": "2017-06-02", "close": 150.64, "volume": 227420.0}, {"date": "2017-06-05", "close": 152.7, "volume": 287736.0}, {"date": "2017-06-06", "close": 149.06, "volume": 247565.0}, {"date": "2017-06-07", "close": 150.47, "volume": 253588.0}, {"date": "2017-06-08", "close": 150.36, "volume": 157296.0}, {"date": "2017-06-09", "close": 151.04, "volume": 242180.0}, {"date": "2017-06-13", "close": 153.99, "volume": 278030.0}, {"date": "2017-06-14", "close": 154.96, "volume": 210440.0}, {"date": "2017-06-15", "close": 154.88, "volume": 345278.0}, {"date": "2017-06-16", "close": 154.34, "volume": 154897.0}, {"date": "2017-06-19", "close": 154.25, "volume": 121396.0}, {"date": "2017-06-20", "close": 154.43, "volume": 183314.0}, {"date": "2017-06-21", "close": 159.44, "volume": 445588.0}, {"date": "2017-06-22", "close": 157.75, "volume": 213125.0}, {"date": "2017-06-23", "close": 159.54, "volume": 256069.0}, {"date": "2017-06-26", "close": 158.64, "volume": 174562.0}, {"date": "2017-06-27", "close": 158.42, "volume": 153085.0}, {"date": "2017-06-28", "close": 158.69, "volume": 170678.0}, {"date": "2017-06-29", "close": 159.91, "volume": 186612.0}, {"date": "2017-06-30", "close": 155.45, "volume": 235024.0}, {"date": "2017-07-03", "close": 152.46, "volume": 175688.0}, {"date": "2017-07-04", "close": 153.7, "volume": 163488.0}, {"date": "2017-07-05", "close": 152.93, "volume": 136037.0}, {"date": "2017-07-06", "close": 154.59, "volume": 134620.0}, {"date": "2017-07-07", "close": 151.9, "volume": 144534.0}, {"date": "2017-07-10", "close": 153.14, "volume": 159312.0}, {"date": "2017-07-11", "close": 152.7, "volume": 162230.0}, {"date": "2017-07-12", "close": 149.94, "volume": 169651.0}, {"date": "2017-07-13", "close": 153.5, "volume": 156191.0}, {"date": "2017-07-14", "close": 154.73, "volume": 208296.0}, {"date": "2017-07-17", "close": 153.59, "volume": 70911.0}, {"date": "2017-07-18", "close": 153.36, "volume": 230586.0}, {"date": "2017-07-19", "close": 151.92, "volume": 148537.0}, {"date": "2017-07-20", "close": 152.82, "volume": 196163.0}, {"date": "2017-07-21", "close": 152.37, "volume": 158275.0}, {"date": "2017-07-24", "close": 150.89, "volume": 126309.0}, {"date": "2017-07-25", "close": 152.51, "volume": 87644.0}, {"date": "2017-07-26", "close": 152.52, "volume": 84586.0}, {"date": "2017-07-27", "close": 150.31, "volume": 142072.0}, {"date": "2017-07-28", "close": 145.17, "volume": 218634.0}, {"date": "2017-07-31", "close": 142.85, "volume": 331827.0}, {"date": "2017-08-01", "close": 140.15, "volume": 511341.0}, {"date": "2017-08-02", "close": 140.77, "volume": 158497.0}, {"date": "2017-08-03", "close": 142.07, "volume": 146680.0}, {"date": "2017-08-04", "close": 141.66, "volume": 149264.0}, {"date": "2017-08-07", "close": 142.5, "volume": 112160.0}, {"date": "2017-08-08", "close": 141.0, "volume": 168527.0}, {"date": "2017-08-09", "close": 142.17, "volume": 191516.0}, {"date": "2017-08-10", "close": 142.74, "volume": 142346.0}, {"date": "2017-08-11", "close": 140.17, "volume": 138170.0}, {"date": "2017-08-14", "close": 142.3, "volume": 137442.0}, {"date": "2017-08-15", "close": 142.51, "volume": 110735.0}, {"date": "2017-08-16", "close": 142.78, "volume": 203283.0}, {"date": "2017-08-17", "close": 153.02, "volume": 389691.0}, {"date": "2017-08-18", "close": 157.5, "volume": 373819.0}, {"date": "2017-08-21", "close": 155.27, "volume": 330690.0}, {"date": "2017-08-22", "close": 156.62, "volume": 149334.0}, {"date": "2017-08-23", "close": 155.18, "volume": 227011.0}, {"date": "2017-08-24", "close": 156.73, "volume": 213291.0}, {"date": "2017-08-25", "close": 157.33, "volume": 143100.0}, {"date": "2017-08-28", "close": 155.21, "volume": 135186.0}, {"date": "2017-08-29", "close": 154.53, "volume": 192698.0}, {"date": "2017-08-30", "close": 155.8, "volume": 165002.0}, {"date": "2017-08-31", "close": 156.21, "volume": 194678.0}, {"date": "2017-09-01", "close": 156.65, "volume": 103360.0}, {"date": "2017-09-04", "close": 155.26, "volume": 59972.0}, {"date": "2017-09-05", "close": 156.4, "volume": 95324.0}, {"date": "2017-09-06", "close": 157.3, "volume": 144422.0}, {"date": "2017-09-07", "close": 156.8, "volume": 122195.0}, {"date": "2017-09-08", "close": 157.18, "volume": 137916.0}, {"date": "2017-09-11", "close": 159.93, "volume": 132467.0}, {"date": "2017-09-12", "close": 159.6, "volume": 119398.0}, {"date": "2017-09-13", "close": 159.76, "volume": 127048.0}, {"date": "2017-09-14", "close": 158.5, "volume": 91205.0}, {"date": "2017-09-15", "close": 157.5, "volume": 161189.0}, {"date": "2017-09-18", "close": 158.71, "volume": 82042.0}, {"date": "2017-09-19", "close": 157.1, "volume": 138711.0}, {"date": "2017-09-20", "close": 157.9, "volume": 120198.0}, {"date": "2017-09-21", "close": 156.19, "volume": 230753.0}, {"date": "2017-09-22", "close": 157.23, "volume": 173630.0}, {"date": "2017-09-25", "close": 158.82, "volume": 109470.0}, {"date": "2017-09-26", "close": 159.23, "volume": 166908.0}, {"date": "2017-09-27", "close": 159.52, "volume": 249127.0}, {"date": "2017-09-28", "close": 160.21, "volume": 126631.0}, {"date": "2017-09-29", "close": 159.21, "volume": 106068.0}, {"date": "2017-10-02", "close": 160.56, "volume": 66817.0}, {"date": "2017-10-03", "close": 160.12, "volume": 81532.0}, {"date": "2017-10-04", "close": 161.98, "volume": 142059.0}, {"date": "2017-10-05", "close": 162.01, "volume": 92263.0}, {"date": "2017-10-06", "close": 163.02, "volume": 105796.0}, {"date": "2017-10-09", "close": 165.02, "volume": 73756.0}, {"date": "2017-10-10", "close": 165.01, "volume": 139918.0}, {"date": "2017-10-11", "close": 164.86, "volume": 227127.0}, {"date": "2017-10-12", "close": 165.51, "volume": 123304.0}, {"date": "2017-10-13", "close": 167.3, "volume": 119363.0}, {"date": "2017-10-16", "close": 167.77, "volume": 138596.0}, {"date": "2017-10-17", "close": 169.42, "volume": 135806.0}, {"date": "2017-10-18", "close": 170.25, "volume": 99378.0}, {"date": "2017-10-19", "close": 171.99, "volume": 187668.0}, {"date": "2017-10-20", "close": 172.5, "volume": 173387.0}, {"date": "2017-10-23", "close": 172.48, "volume": 86190.0}, {"date": "2017-10-24", "close": 173.4, "volume": 254868.0}, {"date": "2017-10-25", "close": 169.94, "volume": 220012.0}, {"date": "2017-10-26", "close": 173.73, "volume": 198104.0}, {"date": "2017-10-27", "close": 173.35, "volume": 186190.0}, {"date": "2017-10-30", "close": 176.0, "volume": 122363.0}, {"date": "2017-10-31", "close": 175.92, "volume": 155388.0}, {"date": "2017-11-01", "close": 174.44, "volume": 182583.0}, {"date": "2017-11-02", "close": 174.84, "volume": 123623.0}, {"date": "2017-11-03", "close": 176.62, "volume": 96903.0}, {"date": "2017-11-06", "close": 179.87, "volume": 134732.0}, {"date": "2017-11-07", "close": 182.27, "volume": 201651.0}, {"date": "2017-11-08", "close": 181.33, "volume": 184911.0}, {"date": "2017-11-09", "close": 180.13, "volume": 205475.0}, {"date": "2017-11-10", "close": 179.19, "volume": 142817.0}, {"date": "2017-11-13", "close": 177.58, "volume": 137493.0}, {"date": "2017-11-14", "close": 177.61, "volume": 137690.0}, {"date": "2017-11-15", "close": 178.9, "volume": 235498.0}, {"date": "2017-11-16", "close": 181.3, "volume": 167898.0}, {"date": "2017-11-17", "close": 181.13, "volume": 111668.0}, {"date": "2017-11-20", "close": 181.22, "volume": 144164.0}, {"date": "2017-11-21", "close": 181.47, "volume": 143030.0}, {"date": "2017-11-22", "close": 181.13, "volume": 108690.0}, {"date": "2017-11-23", "close": 182.31, "volume": 88376.0}, {"date": "2017-11-24", "close": 182.48, "volume": 88500.0}, {"date": "2017-11-27", "close": 184.07, "volume": 175722.0}, {"date": "2017-11-28", "close": 186.77, "volume": 132935.0}, {"date": "2017-11-29", "close": 183.7, "volume": 178033.0}, {"date": "2017-11-30", "close": 180.72, "volume": 346822.0}, {"date": "2017-12-01", "close": 181.78, "volume": 133528.0}, {"date": "2017-12-04", "close": 181.69, "volume": 139674.0}, {"date": "2017-12-05", "close": 180.93, "volume": 122959.0}, {"date": "2017-12-06", "close": 180.0, "volume": 125161.0}, {"date": "2017-12-07", "close": 181.89, "volume": 238749.0}, {"date": "2017-12-08", "close": 180.91, "volume": 76374.0}, {"date": "2017-12-11", "close": 180.6, "volume": 126889.0}, {"date": "2017-12-12", "close": 177.98, "volume": 203295.0}, {"date": "2017-12-13", "close": 176.26, "volume": 195216.0}, {"date": "2017-12-14", "close": 175.94, "volume": 168081.0}, {"date": "2017-12-15", "close": 176.91, "volume": 195902.0}, {"date": "2017-12-18", "close": 175.88, "volume": 119246.0}, {"date": "2017-12-19", "close": 176.37, "volume": 127142.0}, {"date": "2017-12-20", "close": 176.44, "volume": 95549.0}, {"date": "2017-12-21", "close": 174.64, "volume": 286160.0}, {"date": "2017-12-22", "close": 174.14, "volume": 141342.0}, {"date": "2017-12-27", "close": 173.29, "volume": 93976.0}, {"date": "2017-12-28", "close": 173.1, "volume": 59808.0}, {"date": "2017-12-29", "close": 171.23, "volume": 96506.0}, {"date": "2018-01-02", "close": 170.25, "volume": 85789.0}, {"date": "2018-01-03", "close": 169.65, "volume": 74793.0}, {"date": "2018-01-04", "close": 170.96, "volume": 189121.0}, {"date": "2018-01-05", "close": 172.19, "volume": 116094.0}, {"date": "2018-01-08", "close": 174.25, "volume": 95629.0}, {"date": "2018-01-09", "close": 173.5, "volume": 165866.0}, {"date": "2018-01-10", "close": 173.0, "volume": 196009.0}, {"date": "2018-01-11", "close": 168.58, "volume": 190710.0}, {"date": "2018-01-12", "close": 168.0, "volume": 133160.0}, {"date": "2018-01-15", "close": 168.01, "volume": 124274.0}, {"date": "2018-01-16", "close": 167.53, "volume": 133308.0}, {"date": "2018-01-17", "close": 167.21, "volume": 107595.0}, {"date": "2018-01-18", "close": 164.59, "volume": 193542.0}, {"date": "2018-01-19", "close": 163.64, "volume": 242838.0}, {"date": "2018-01-22", "close": 162.3, "volume": 244039.0}, {"date": "2018-01-23", "close": 165.23, "volume": 228650.0}, {"date": "2018-01-24", "close": 171.0, "volume": 246737.0}, {"date": "2018-01-25", "close": 169.41, "volume": 226349.0}, {"date": "2018-01-29", "close": 171.97, "volume": 257377.0}, {"date": "2018-01-30", "close": 170.68, "volume": 187823.0}, {"date": "2018-01-31", "close": 173.72, "volume": 257915.0}, {"date": "2018-02-01", "close": 174.24, "volume": 195304.0}, {"date": "2018-02-02", "close": 175.16, "volume": 148008.0}, {"date": "2018-02-05", "close": 174.41, "volume": 239175.0}, {"date": "2018-02-06", "close": 168.55, "volume": 391621.0}, {"date": "2018-02-07", "close": 172.52, "volume": 349389.0}, {"date": "2018-02-08", "close": 171.85, "volume": 291644.0}, {"date": "2018-02-09", "close": 169.87, "volume": 298087.0}, {"date": "2018-02-12", "close": 171.79, "volume": 181967.0}, {"date": "2018-02-13", "close": 171.74, "volume": 361021.0}, {"date": "2018-02-14", "close": 175.99, "volume": 244674.0}, {"date": "2018-02-15", "close": 174.3, "volume": 182572.0}, {"date": "2018-02-16", "close": 173.17, "volume": 119557.0}, {"date": "2018-02-19", "close": 175.92, "volume": 88811.0}, {"date": "2018-02-20", "close": 176.2, "volume": 105822.0}, {"date": "2018-02-21", "close": 178.47, "volume": 187355.0}, {"date": "2018-02-22", "close": 180.31, "volume": 133689.0}, {"date": "2018-02-23", "close": 181.5, "volume": 177535.0}, {"date": "2018-02-26", "close": 182.38, "volume": 168362.0}, {"date": "2018-02-27", "close": 182.45, "volume": 169032.0}, {"date": "2018-02-28", "close": 183.9, "volume": 221446.0}, {"date": "2018-03-01", "close": 181.91, "volume": 147113.0}, {"date": "2018-03-02", "close": 179.6, "volume": 101886.0}, {"date": "2018-03-05", "close": 180.2, "volume": 97822.0}, {"date": "2018-03-06", "close": 186.59, "volume": 238194.0}, {"date": "2018-03-07", "close": 182.84, "volume": 254287.0}, {"date": "2018-03-08", "close": 184.98, "volume": 170290.0}, {"date": "2018-03-09", "close": 188.02, "volume": 110170.0}, {"date": "2018-03-12", "close": 189.0, "volume": 160248.0}, {"date": "2018-03-13", "close": 189.68, "volume": 165191.0}, {"date": "2018-03-14", "close": 190.2, "volume": 132384.0}, {"date": "2018-03-15", "close": 189.88, "volume": 175649.0}, {"date": "2018-03-16", "close": 192.26, "volume": 175974.0}, {"date": "2018-03-19", "close": 190.53, "volume": 121356.0}, {"date": "2018-03-20", "close": 189.51, "volume": 81949.0}, {"date": "2018-03-21", "close": 186.08, "volume": 174421.0}, {"date": "2018-03-22", "close": 185.41, "volume": 143441.0}, {"date": "2018-03-23", "close": 183.02, "volume": 111631.0}, {"date": "2018-03-26", "close": 184.01, "volume": 127234.0}, {"date": "2018-03-27", "close": 184.8, "volume": 218063.0}, {"date": "2018-03-28", "close": 182.81, "volume": 82293.0}, {"date": "2018-03-29", "close": 181.62, "volume": 108717.0}, {"date": "2018-04-03", "close": 181.67, "volume": 132724.0}, {"date": "2018-04-04", "close": 180.4, "volume": 137208.0}, {"date": "2018-04-05", "close": 181.0, "volume": 95979.0}, {"date": "2018-04-06", "close": 179.42, "volume": 124059.0}, {"date": "2018-04-09", "close": 182.88, "volume": 76719.0}, {"date": "2018-04-10", "close": 182.05, "volume": 92336.0}, {"date": "2018-04-11", "close": 180.88, "volume": 126657.0}, {"date": "2018-04-12", "close": 177.77, "volume": 114111.0}, {"date": "2018-04-13", "close": 180.02, "volume": 96504.0}, {"date": "2018-04-16", "close": 181.6, "volume": 89746.0}, {"date": "2018-04-17", "close": 184.98, "volume": 144592.0}, {"date": "2018-04-18", "close": 187.4, "volume": 206906.0}, {"date": "2018-04-19", "close": 185.83, "volume": 113937.0}, {"date": "2018-04-20", "close": 185.5, "volume": 101699.0}, {"date": "2018-04-23", "close": 182.54, "volume": 109575.0}, {"date": "2018-04-24", "close": 185.67, "volume": 87437.0}, {"date": "2018-04-26", "close": 187.83, "volume": 173082.0}, {"date": "2018-04-27", "close": 193.11, "volume": 163551.0}, {"date": "2018-04-30", "close": 194.06, "volume": 129111.0}, {"date": "2018-05-01", "close": 193.81, "volume": 129736.0}, {"date": "2018-05-02", "close": 194.97, "volume": 134813.0}, {"date": "2018-05-03", "close": 197.93, "volume": 210307.0}, {"date": "2018-05-04", "close": 195.6, "volume": 160474.0}, {"date": "2018-05-07", "close": 195.57, "volume": 103666.0}, {"date": "2018-05-08", "close": 192.96, "volume": 257218.0}, {"date": "2018-05-09", "close": 194.22, "volume": 125535.0}, {"date": "2018-05-10", "close": 194.0, "volume": 177696.0}, {"date": "2018-05-11", "close": 195.98, "volume": 73394.0}, {"date": "2018-05-14", "close": 196.36, "volume": 104843.0}, {"date": "2018-05-15", "close": 192.73, "volume": 193469.0}, {"date": "2018-05-16", "close": 197.46, "volume": 164350.0}, {"date": "2018-05-17", "close": 195.32, "volume": 123843.0}, {"date": "2018-05-18", "close": 196.78, "volume": 78995.0}, {"date": "2018-05-21", "close": 198.93, "volume": 66430.0}, {"date": "2018-05-22", "close": 196.17, "volume": 100476.0}, {"date": "2018-05-23", "close": 194.67, "volume": 97657.0}, {"date": "2018-05-24", "close": 194.38, "volume": 111549.0}, {"date": "2018-05-25", "close": 194.3, "volume": 142741.0}, {"date": "2018-05-28", "close": 194.17, "volume": 76167.0}, {"date": "2018-05-29", "close": 195.17, "volume": 109848.0}, {"date": "2018-05-30", "close": 198.32, "volume": 165261.0}, {"date": "2018-05-31", "close": 196.15, "volume": 212101.0}, {"date": "2018-06-01", "close": 203.31, "volume": 217922.0}, {"date": "2018-06-04", "close": 200.49, "volume": 104078.0}, {"date": "2018-06-05", "close": 197.61, "volume": 188006.0}, {"date": "2018-06-06", "close": 200.19, "volume": 127631.0}, {"date": "2018-06-07", "close": 200.97, "volume": 108780.0}, {"date": "2018-06-08", "close": 198.63, "volume": 119498.0}, {"date": "2018-06-12", "close": 198.88, "volume": 233771.0}, {"date": "2018-06-13", "close": 198.21, "volume": 214325.0}, {"date": "2018-06-14", "close": 189.8, "volume": 335715.0}, {"date": "2018-06-15", "close": 191.28, "volume": 934539.0}, {"date": "2018-06-18", "close": 192.25, "volume": 151971.0}, {"date": "2018-06-19", "close": 194.35, "volume": 156025.0}, {"date": "2018-06-20", "close": 198.71, "volume": 189387.0}, {"date": "2018-06-21", "close": 203.15, "volume": 307920.0}, {"date": "2018-06-22", "close": 201.94, "volume": 105331.0}, {"date": "2018-06-25", "close": 200.9, "volume": 86264.0}, {"date": "2018-06-26", "close": 198.3, "volume": 129634.0}, {"date": "2018-06-27", "close": 199.44, "volume": 108999.0}, {"date": "2018-06-28", "close": 195.5, "volume": 358609.0}, {"date": "2018-06-29", "close": 200.17, "volume": 264550.0}, {"date": "2018-07-02", "close": 200.62, "volume": 271099.0}, {"date": "2018-07-03", "close": 199.5, "volume": 208667.0}, {"date": "2018-07-04", "close": 197.23, "volume": 121280.0}, {"date": "2018-07-05", "close": 198.02, "volume": 157695.0}, {"date": "2018-07-06", "close": 198.95, "volume": 153606.0}, {"date": "2018-07-09", "close": 197.21, "volume": 172901.0}, {"date": "2018-07-10", "close": 196.74, "volume": 120110.0}, {"date": "2018-07-11", "close": 196.39, "volume": 77930.0}, {"date": "2018-07-12", "close": 199.01, "volume": 136224.0}, {"date": "2018-07-13", "close": 205.32, "volume": 220019.0}, {"date": "2018-07-16", "close": 202.61, "volume": 95542.0}, {"date": "2018-07-17", "close": 199.78, "volume": 94670.0}, {"date": "2018-07-18", "close": 202.65, "volume": 145206.0}, {"date": "2018-07-19", "close": 203.82, "volume": 136345.0}, {"date": "2018-07-20", "close": 208.6, "volume": 142849.0}, {"date": "2018-07-23", "close": 203.98, "volume": 101606.0}, {"date": "2018-07-24", "close": 208.35, "volume": 117186.0}, {"date": "2018-07-25", "close": 204.04, "volume": 107732.0}, {"date": "2018-07-26", "close": 205.06, "volume": 110666.0}, {"date": "2018-07-27", "close": 207.53, "volume": 248713.0}, {"date": "2018-07-30", "close": 205.47, "volume": 112163.0}, {"date": "2018-07-31", "close": 203.36, "volume": 122499.0}, {"date": "2018-08-01", "close": 203.12, "volume": 180829.0}, {"date": "2018-08-02", "close": 202.88, "volume": 195243.0}, {"date": "2018-08-03", "close": 203.84, "volume": 143432.0}, {"date": "2018-08-06", "close": 202.49, "volume": 88263.0}, {"date": "2018-08-07", "close": 201.6, "volume": 213250.0}, {"date": "2018-08-08", "close": 198.99, "volume": 191773.0}, {"date": "2018-08-09", "close": 197.34, "volume": 162362.0}, {"date": "2018-08-10", "close": 196.89, "volume": 150265.0}, {"date": "2018-08-13", "close": 198.78, "volume": 125831.0}, {"date": "2018-08-14", "close": 192.75, "volume": 582877.0}, {"date": "2018-08-15", "close": 198.0, "volume": 369100.0}, {"date": "2018-08-16", "close": 203.95, "volume": 363766.0}, {"date": "2018-08-17", "close": 203.0, "volume": 182016.0}, {"date": "2018-08-20", "close": 205.7, "volume": 240575.0}, {"date": "2018-08-21", "close": 207.5, "volume": 167366.0}, {"date": "2018-08-22", "close": 207.58, "volume": 147161.0}, {"date": "2018-08-23", "close": 209.56, "volume": 159723.0}, {"date": "2018-08-24", "close": 211.64, "volume": 157439.0}, {"date": "2018-08-27", "close": 212.59, "volume": 103955.0}, {"date": "2018-08-28", "close": 214.79, "volume": 157550.0}, {"date": "2018-08-29", "close": 213.81, "volume": 154510.0}, {"date": "2018-08-30", "close": 216.11, "volume": 123362.0}, {"date": "2018-08-31", "close": 215.81, "volume": 175638.0}, {"date": "2018-09-03", "close": 218.6, "volume": 178240.0}, {"date": "2018-09-04", "close": 218.93, "volume": 135191.0}, {"date": "2018-09-05", "close": 217.45, "volume": 211265.0}, {"date": "2018-09-06", "close": 204.19, "volume": 364364.0}, {"date": "2018-09-07", "close": 206.35, "volume": 299077.0}, {"date": "2018-09-10", "close": 206.46, "volume": 199230.0}, {"date": "2018-09-11", "close": 207.44, "volume": 123478.0}, {"date": "2018-09-12", "close": 205.9, "volume": 136144.0}, {"date": "2018-09-13", "close": 202.28, "volume": 144758.0}, {"date": "2018-09-14", "close": 205.28, "volume": 116067.0}, {"date": "2018-09-17", "close": 203.8, "volume": 158270.0}, {"date": "2018-09-18", "close": 200.47, "volume": 148917.0}, {"date": "2018-09-19", "close": 201.56, "volume": 193315.0}, {"date": "2018-09-20", "close": 201.54, "volume": 190459.0}, {"date": "2018-09-21", "close": 201.64, "volume": 249072.0}, {"date": "2018-09-24", "close": 201.56, "volume": 118342.0}, {"date": "2018-09-25", "close": 203.3, "volume": 100526.0}, {"date": "2018-09-26", "close": 201.57, "volume": 82597.0}, {"date": "2018-09-27", "close": 200.6, "volume": 120231.0}, {"date": "2018-09-28", "close": 200.64, "volume": 116012.0}, {"date": "2018-10-01", "close": 201.1, "volume": 101717.0}, {"date": "2018-10-02", "close": 200.11, "volume": 167042.0}, {"date": "2018-10-03", "close": 202.76, "volume": 109136.0}, {"date": "2018-10-04", "close": 203.78, "volume": 200103.0}, {"date": "2018-10-05", "close": 204.17, "volume": 99922.0}, {"date": "2018-10-08", "close": 202.38, "volume": 60858.0}, {"date": "2018-10-09", "close": 191.88, "volume": 457246.0}, {"date": "2018-10-10", "close": 198.12, "volume": 246201.0}, {"date": "2018-10-11", "close": 186.57, "volume": 332879.0}, {"date": "2018-10-12", "close": 186.49, "volume": 232244.0}, {"date": "2018-10-15", "close": 185.51, "volume": 188686.0}, {"date": "2018-10-16", "close": 185.85, "volume": 144108.0}, {"date": "2018-10-17", "close": 192.25, "volume": 154276.0}, {"date": "2018-10-18", "close": 188.52, "volume": 189003.0}, {"date": "2018-10-19", "close": 183.54, "volume": 217781.0}, {"date": "2018-10-22", "close": 179.85, "volume": 286549.0}, {"date": "2018-10-23", "close": 173.23, "volume": 422092.0}, {"date": "2018-10-24", "close": 178.44, "volume": 283218.0}, {"date": "2018-10-25", "close": 173.24, "volume": 242123.0}, {"date": "2018-10-26", "close": 173.56, "volume": 197669.0}, {"date": "2018-10-29", "close": 173.33, "volume": 145366.0}, {"date": "2018-10-30", "close": 175.0, "volume": 172860.0}, {"date": "2018-10-31", "close": 177.58, "volume": 206584.0}, {"date": "2018-11-01", "close": 179.38, "volume": 191716.0}, {"date": "2018-11-02", "close": 179.56, "volume": 195425.0}, {"date": "2018-11-05", "close": 172.73, "volume": 249646.0}, {"date": "2018-11-06", "close": 171.74, "volume": 123415.0}, {"date": "2018-11-07", "close": 171.29, "volume": 252527.0}, {"date": "2018-11-08", "close": 173.02, "volume": 133092.0}, {"date": "2018-11-09", "close": 176.13, "volume": 166381.0}, {"date": "2018-11-12", "close": 175.45, "volume": 158921.0}, {"date": "2018-11-13", "close": 168.02, "volume": 205483.0}, {"date": "2018-11-14", "close": 160.2, "volume": 349541.0}, {"date": "2018-11-15", "close": 161.28, "volume": 281148.0}, {"date": "2018-11-16", "close": 160.63, "volume": 227063.0}, {"date": "2018-11-19", "close": 156.03, "volume": 237652.0}, {"date": "2018-11-20", "close": 158.74, "volume": 453379.0}, {"date": "2018-11-21", "close": 162.66, "volume": 322654.0}, {"date": "2018-11-22", "close": 167.29, "volume": 252277.0}, {"date": "2018-11-23", "close": 167.43, "volume": 274091.0}, {"date": "2018-11-26", "close": 166.83, "volume": 195858.0}, {"date": "2018-11-27", "close": 169.19, "volume": 169609.0}, {"date": "2018-11-28", "close": 168.43, "volume": 192270.0}, {"date": "2018-11-29", "close": 172.7, "volume": 257036.0}, {"date": "2018-11-30", "close": 169.28, "volume": 470456.0}, {"date": "2018-12-03", "close": 173.0, "volume": 167691.0}, {"date": "2018-12-04", "close": 169.96, "volume": 152137.0}, {"date": "2018-12-05", "close": 170.71, "volume": 137140.0}, {"date": "2018-12-06", "close": 169.35, "volume": 136625.0}, {"date": "2018-12-07", "close": 174.4, "volume": 258772.0}, {"date": "2018-12-10", "close": 165.73, "volume": 200080.0}, {"date": "2018-12-11", "close": 170.48, "volume": 156856.0}, {"date": "2018-12-12", "close": 170.44, "volume": 177197.0}, {"date": "2018-12-13", "close": 171.89, "volume": 99856.0}, {"date": "2018-12-14", "close": 170.53, "volume": 112092.0}, {"date": "2018-12-17", "close": 175.22, "volume": 153251.0}, {"date": "2018-12-18", "close": 172.38, "volume": 174909.0}, {"date": "2018-12-19", "close": 170.56, "volume": 158681.0}, {"date": "2018-12-20", "close": 169.73, "volume": 186246.0}, {"date": "2018-12-21", "close": 166.03, "volume": 275815.0}, {"date": "2018-12-24", "close": 167.39, "volume": 79840.0}, {"date": "2018-12-27", "close": 173.54, "volume": 139304.0}, {"date": "2018-12-28", "close": 175.0, "volume": 224354.0}, {"date": "2018-12-31", "close": 173.57, "volume": 101290.0}, {"date": "2019-01-02", "close": 174.9, "volume": 200503.0}, {"date": "2019-01-03", "close": 177.8, "volume": 140895.0}, {"date": "2019-01-04", "close": 175.38, "volume": 139413.0}, {"date": "2019-01-07", "close": 175.99, "volume": 92650.0}, {"date": "2019-01-08", "close": 178.0, "volume": 128963.0}, {"date": "2019-01-09", "close": 183.26, "volume": 144251.0}, {"date": "2019-01-10", "close": 184.67, "volume": 123729.0}, {"date": "2019-01-11", "close": 184.07, "volume": 123667.0}, {"date": "2019-01-14", "close": 184.68, "volume": 66114.0}, {"date": "2019-01-15", "close": 185.79, "volume": 103007.0}, {"date": "2019-01-16", "close": 186.45, "volume": 84337.0}, {"date": "2019-01-17", "close": 187.56, "volume": 119365.0}, {"date": "2019-01-18", "close": 189.19, "volume": 91507.0}, {"date": "2019-01-21", "close": 188.8, "volume": 79835.0}, {"date": "2019-01-22", "close": 189.77, "volume": 115473.0}, {"date": "2019-01-23", "close": 193.07, "volume": 138880.0}, {"date": "2019-01-24", "close": 195.65, "volume": 158339.0}, {"date": "2019-01-25", "close": 195.92, "volume": 169878.0}, {"date": "2019-01-29", "close": 191.79, "volume": 196772.0}, {"date": "2019-01-30", "close": 191.77, "volume": 159102.0}, {"date": "2019-01-31", "close": 193.42, "volume": 192033.0}, {"date": "2019-02-01", "close": 194.26, "volume": 128723.0}, {"date": "2019-02-04", "close": 196.01, "volume": 94098.0}, {"date": "2019-02-05", "close": 194.47, "volume": 145779.0}, {"date": "2019-02-06", "close": 197.9, "volume": 150066.0}, {"date": "2019-02-07", "close": 197.54, "volume": 170359.0}, {"date": "2019-02-08", "close": 198.85, "volume": 99529.0}, {"date": "2019-02-11", "close": 197.72, "volume": 107713.0}, {"date": "2019-02-12", "close": 198.36, "volume": 110071.0}, {"date": "2019-02-13", "close": 194.3, "volume": 213010.0}, {"date": "2019-02-14", "close": 197.0, "volume": 180148.0}, {"date": "2019-02-15", "close": 197.48, "volume": 155967.0}, {"date": "2019-02-18", "close": 194.41, "volume": 143747.0}, {"date": "2019-02-19", "close": 178.58, "volume": 381229.0}, {"date": "2019-02-20", "close": 173.45, "volume": 487198.0}, {"date": "2019-02-21", "close": 170.3, "volume": 408517.0}, {"date": "2019-02-22", "close": 171.22, "volume": 304106.0}, {"date": "2019-02-25", "close": 172.47, "volume": 188012.0}, {"date": "2019-02-26", "close": 170.65, "volume": 178316.0}, {"date": "2019-02-27", "close": 169.68, "volume": 213941.0}, {"date": "2019-02-28", "close": 170.5, "volume": 620569.0}, {"date": "2019-03-01", "close": 172.92, "volume": 378394.0}, {"date": "2019-03-04", "close": 173.85, "volume": 208481.0}, {"date": "2019-03-05", "close": 173.5, "volume": 386041.0}, {"date": "2019-03-06", "close": 178.08, "volume": 391090.0}, {"date": "2019-03-07", "close": 177.14, "volume": 251955.0}, {"date": "2019-03-08", "close": 177.42, "volume": 205614.0}, {"date": "2019-03-11", "close": 176.52, "volume": 106138.0}, {"date": "2019-03-12", "close": 177.53, "volume": 140289.0}, {"date": "2019-03-13", "close": 178.28, "volume": 374290.0}, {"date": "2019-03-14", "close": 179.98, "volume": 112917.0}, {"date": "2019-03-15", "close": 181.08, "volume": 202186.0}, {"date": "2019-03-18", "close": 182.68, "volume": 99363.0}, {"date": "2019-03-19", "close": 179.44, "volume": 144317.0}, {"date": "2019-03-20", "close": 177.62, "volume": 197918.0}, {"date": "2019-03-21", "close": 176.69, "volume": 417595.0}, {"date": "2019-03-22", "close": 178.89, "volume": 133070.0}, {"date": "2019-03-25", "close": 177.94, "volume": 158542.0}, {"date": "2019-03-26", "close": 175.91, "volume": 859465.0}, {"date": "2019-03-27", "close": 174.59, "volume": 308831.0}, {"date": "2019-03-28", "close": 172.55, "volume": 214938.0}, {"date": "2019-03-29", "close": 173.28, "volume": 168785.0}, {"date": "2019-04-01", "close": 174.14, "volume": 215020.0}, {"date": "2019-04-02", "close": 175.52, "volume": 194774.0}, {"date": "2019-04-03", "close": 176.89, "volume": 171702.0}, {"date": "2019-04-04", "close": 173.21, "volume": 138173.0}, {"date": "2019-04-05", "close": 169.53, "volume": 169226.0}, {"date": "2019-04-08", "close": 171.17, "volume": 152599.0}, {"date": "2019-04-09", "close": 172.6, "volume": 185558.0}, {"date": "2019-04-10", "close": 171.03, "volume": 232803.0}, {"date": "2019-04-11", "close": 168.86, "volume": 162679.0}, {"date": "2019-04-12", "close": 165.1, "volume": 504037.0}, {"date": "2019-04-15", "close": 167.59, "volume": 244375.0}, {"date": "2019-04-16", "close": 180.76, "volume": 447149.0}, {"date": "2019-04-17", "close": 179.5, "volume": 313297.0}, {"date": "2019-04-18", "close": 175.75, "volume": 273498.0}, {"date": "2019-04-23", "close": 176.0, "volume": 172864.0}, {"date": "2019-04-24", "close": 180.1, "volume": 244975.0}, {"date": "2019-04-26", "close": 181.9, "volume": 163597.0}, {"date": "2019-04-29", "close": 183.0, "volume": 99583.0}, {"date": "2019-04-30", "close": 187.33, "volume": 268051.0}, {"date": "2019-05-01", "close": 189.45, "volume": 187824.0}, {"date": "2019-05-02", "close": 191.32, "volume": 173451.0}, {"date": "2019-05-03", "close": 191.0, "volume": 192464.0}, {"date": "2019-05-06", "close": 191.0, "volume": 140206.0}, {"date": "2019-05-07", "close": 191.0, "volume": 247735.0}, {"date": "2019-05-08", "close": 192.02, "volume": 134712.0}, {"date": "2019-05-09", "close": 193.72, "volume": 208101.0}, {"date": "2019-05-10", "close": 196.02, "volume": 186550.0}, {"date": "2019-05-13", "close": 193.34, "volume": 208402.0}, {"date": "2019-05-14", "close": 193.02, "volume": 174089.0}, {"date": "2019-05-15", "close": 195.91, "volume": 115880.0}, {"date": "2019-05-16", "close": 196.25, "volume": 123614.0}, {"date": "2019-05-17", "close": 200.98, "volume": 139562.0}, {"date": "2019-05-20", "close": 198.71, "volume": 150429.0}, {"date": "2019-05-21", "close": 199.26, "volume": 194147.0}, {"date": "2019-05-22", "close": 199.29, "volume": 161917.0}, {"date": "2019-05-23", "close": 202.11, "volume": 161096.0}, {"date": "2019-05-24", "close": 200.11, "volume": 156857.0}, {"date": "2019-05-27", "close": 197.52, "volume": 112294.0}, {"date": "2019-05-28", "close": 198.55, "volume": 440868.0}, {"date": "2019-05-29", "close": 198.46, "volume": 122690.0}, {"date": "2019-05-30", "close": 196.7, "volume": 139047.0}, {"date": "2019-05-31", "close": 200.13, "volume": 143726.0}, {"date": "2019-06-03", "close": 198.4, "volume": 113077.0}, {"date": "2019-06-04", "close": 194.39, "volume": 138805.0}, {"date": "2019-06-05", "close": 196.71, "volume": 109445.0}, {"date": "2019-06-06", "close": 199.66, "volume": 127522.0}, {"date": "2019-06-07", "close": 200.39, "volume": 157986.0}, {"date": "2019-06-11", "close": 206.39, "volume": 263791.0}, {"date": "2019-06-12", "close": 201.73, "volume": 194533.0}, {"date": "2019-06-13", "close": 203.01, "volume": 243495.0}, {"date": "2019-06-14", "close": 204.23, "volume": 144674.0}, {"date": "2019-06-17", "close": 201.83, "volume": 144071.0}, {"date": "2019-06-18", "close": 203.96, "volume": 217929.0}, {"date": "2019-06-19", "close": 206.95, "volume": 177953.0}, {"date": "2019-06-20", "close": 208.86, "volume": 207193.0}, {"date": "2019-06-21", "close": 204.31, "volume": 280955.0}, {"date": "2019-06-24", "close": 205.24, "volume": 105944.0}, {"date": "2019-06-25", "close": 206.67, "volume": 112603.0}, {"date": "2019-06-26", "close": 208.27, "volume": 173552.0}, {"date": "2019-06-27", "close": 206.45, "volume": 89546.0}, {"date": "2019-06-28", "close": 206.84, "volume": 123201.0}, {"date": "2019-07-01", "close": 209.84, "volume": 90399.0}, {"date": "2019-07-02", "close": 211.99, "volume": 146654.0}, {"date": "2019-07-03", "close": 215.44, "volume": 170656.0}, {"date": "2019-07-04", "close": 215.2, "volume": 107949.0}, {"date": "2019-07-05", "close": 218.18, "volume": 92373.0}, {"date": "2019-07-08", "close": 213.47, "volume": 121644.0}, {"date": "2019-07-09", "close": 214.95, "volume": 126988.0}, {"date": "2019-07-10", "close": 222.17, "volume": 168678.0}, {"date": "2019-07-11", "close": 221.11, "volume": 195740.0}, {"date": "2019-07-12", "close": 221.55, "volume": 97985.0}, {"date": "2019-07-15", "close": 220.38, "volume": 83354.0}, {"date": "2019-07-16", "close": 221.28, "volume": 96227.0}, {"date": "2019-07-17", "close": 219.88, "volume": 115817.0}, {"date": "2019-07-18", "close": 221.74, "volume": 207692.0}, {"date": "2019-07-19", "close": 219.11, "volume": 153433.0}, {"date": "2019-07-22", "close": 216.44, "volume": 128491.0}, {"date": "2019-07-23", "close": 219.35, "volume": 149668.0}, {"date": "2019-07-24", "close": 221.28, "volume": 158690.0}, {"date": "2019-07-25", "close": 224.66, "volume": 144189.0}, {"date": "2019-07-26", "close": 222.04, "volume": 123044.0}, {"date": "2019-07-29", "close": 223.96, "volume": 134414.0}, {"date": "2019-07-30", "close": 225.13, "volume": 73600.0}, {"date": "2019-07-31", "close": 220.35, "volume": 297281.0}, {"date": "2019-08-01", "close": 220.13, "volume": 139495.0}, {"date": "2019-08-02", "close": 223.19, "volume": 138793.0}, {"date": "2019-08-05", "close": 216.9, "volume": 148034.0}, {"date": "2019-08-06", "close": 209.93, "volume": 142066.0}, {"date": "2019-08-07", "close": 212.23, "volume": 157152.0}, {"date": "2019-08-08", "close": 210.39, "volume": 163813.0}, {"date": "2019-08-09", "close": 210.25, "volume": 80462.0}, {"date": "2019-08-12", "close": 210.43, "volume": 127460.0}, {"date": "2019-08-13", "close": 203.37, "volume": 326380.0}, {"date": "2019-08-14", "close": 203.37, "volume": 410663.0}, {"date": "2019-08-15", "close": 201.52, "volume": 509873.0}, {"date": "2019-08-16", "close": 209.43, "volume": 588882.0}, {"date": "2019-08-19", "close": 217.79, "volume": 215256.0}, {"date": "2019-08-20", "close": 219.2, "volume": 274194.0}, {"date": "2019-08-21", "close": 215.36, "volume": 148053.0}, {"date": "2019-08-22", "close": 216.43, "volume": 129848.0}, {"date": "2019-08-23", "close": 215.89, "volume": 95001.0}, {"date": "2019-08-26", "close": 208.7, "volume": 126417.0}, {"date": "2019-08-27", "close": 211.08, "volume": 185525.0}, {"date": "2019-08-28", "close": 213.59, "volume": 122578.0}, {"date": "2019-08-29", "close": 213.25, "volume": 206327.0}, {"date": "2019-08-30", "close": 218.0, "volume": 155411.0}, {"date": "2019-09-02", "close": 215.81, "volume": 95857.0}, {"date": "2019-09-03", "close": 218.82, "volume": 98007.0}, {"date": "2019-09-04", "close": 215.92, "volume": 159401.0}, {"date": "2019-09-05", "close": 212.86, "volume": 150204.0}, {"date": "2019-09-06", "close": 215.99, "volume": 137793.0}, {"date": "2019-09-09", "close": 213.94, "volume": 94146.0}, {"date": "2019-09-10", "close": 208.5, "volume": 206733.0}, {"date": "2019-09-11", "close": 205.99, "volume": 194206.0}, {"date": "2019-09-12", "close": 207.45, "volume": 212688.0}, {"date": "2019-09-13", "close": 211.68, "volume": 228557.0}, {"date": "2019-09-16", "close": 207.44, "volume": 212539.0}, {"date": "2019-09-17", "close": 209.3, "volume": 160298.0}, {"date": "2019-09-18", "close": 208.77, "volume": 179906.0}, {"date": "2019-09-19", "close": 208.9, "volume": 300715.0}, {"date": "2019-09-20", "close": 208.16, "volume": 230421.0}, {"date": "2019-09-23", "close": 207.18, "volume": 117870.0}, {"date": "2019-09-24", "close": 210.08, "volume": 133832.0}, {"date": "2019-09-25", "close": 208.45, "volume": 140583.0}, {"date": "2019-09-26", "close": 204.8, "volume": 148785.0}, {"date": "2019-09-27", "close": 207.37, "volume": 176848.0}, {"date": "2019-09-30", "close": 208.15, "volume": 162769.0}, {"date": "2019-10-01", "close": 213.5, "volume": 132430.0}, {"date": "2019-10-02", "close": 207.95, "volume": 130242.0}, {"date": "2019-10-03", "close": 205.36, "volume": 230892.0}, {"date": "2019-10-04", "close": 206.83, "volume": 113313.0}, {"date": "2019-10-07", "close": 207.72, "volume": 64475.0}, {"date": "2019-10-08", "close": 209.26, "volume": 93353.0}, {"date": "2019-10-09", "close": 207.45, "volume": 85489.0}, {"date": "2019-10-10", "close": 205.75, "volume": 130612.0}, {"date": "2019-10-11", "close": 207.16, "volume": 124742.0}, {"date": "2019-10-14", "close": 208.52, "volume": 95795.0}, {"date": "2019-10-15", "close": 211.55, "volume": 142178.0}, {"date": "2019-10-16", "close": 213.8, "volume": 145674.0}, {"date": "2019-10-17", "close": 209.13, "volume": 174485.0}, {"date": "2019-10-18", "close": 208.77, "volume": 127712.0}, {"date": "2019-10-21", "close": 214.25, "volume": 197878.0}, {"date": "2019-10-22", "close": 202.42, "volume": 300847.0}, {"date": "2019-10-23", "close": 201.94, "volume": 236880.0}, {"date": "2019-10-24", "close": 202.27, "volume": 187201.0}, {"date": "2019-10-25", "close": 207.42, "volume": 117861.0}, {"date": "2019-10-28", "close": 210.4, "volume": 140284.0}, {"date": "2019-10-29", "close": 209.26, "volume": 203391.0}, {"date": "2019-10-30", "close": 211.29, "volume": 133240.0}, {"date": "2019-10-31", "close": 211.54, "volume": 121192.0}, {"date": "2019-11-01", "close": 213.93, "volume": 145598.0}, {"date": "2019-11-04", "close": 213.62, "volume": 100157.0}, {"date": "2019-11-05", "close": 216.04, "volume": 137759.0}, {"date": "2019-11-06", "close": 212.0, "volume": 161679.0}, {"date": "2019-11-07", "close": 214.0, "volume": 137877.0}, {"date": "2019-11-08", "close": 213.82, "volume": 160482.0}, {"date": "2019-11-11", "close": 218.32, "volume": 97225.0}, {"date": "2019-11-12", "close": 221.03, "volume": 399957.0}, {"date": "2019-11-13", "close": 219.68, "volume": 161627.0}, {"date": "2019-11-14", "close": 222.61, "volume": 97003.0}, {"date": "2019-11-15", "close": 224.55, "volume": 100053.0}, {"date": "2019-11-18", "close": 223.91, "volume": 71939.0}, {"date": "2019-11-19", "close": 227.39, "volume": 133505.0}, {"date": "2019-11-20", "close": 222.0, "volume": 164002.0}, {"date": "2019-11-21", "close": 222.62, "volume": 121413.0}, {"date": "2019-11-22", "close": 224.84, "volume": 94974.0}, {"date": "2019-11-25", "close": 224.82, "volume": 106119.0}, {"date": "2019-11-26", "close": 229.8, "volume": 229836.0}, {"date": "2019-11-27", "close": 231.04, "volume": 178221.0}, {"date": "2019-11-28", "close": 233.73, "volume": 102053.0}, {"date": "2019-11-29", "close": 233.99, "volume": 162091.0}, {"date": "2019-12-02", "close": 236.25, "volume": 145750.0}, {"date": "2019-12-03", "close": 231.53, "volume": 162456.0}, {"date": "2019-12-04", "close": 226.95, "volume": 172273.0}, {"date": "2019-12-05", "close": 228.7, "volume": 148329.0}, {"date": "2019-12-06", "close": 230.3, "volume": 120744.0}, {"date": "2019-12-09", "close": 230.61, "volume": 92097.0}, {"date": "2019-12-10", "close": 227.42, "volume": 148701.0}, {"date": "2019-12-11", "close": 228.16, "volume": 158938.0}, {"date": "2019-12-12", "close": 229.81, "volume": 558875.0}, {"date": "2019-12-13", "close": 225.1, "volume": 294117.0}, {"date": "2019-12-16", "close": 231.62, "volume": 284728.0}, {"date": "2019-12-17", "close": 231.39, "volume": 155608.0}, {"date": "2019-12-18", "close": 235.71, "volume": 168322.0}, {"date": "2019-12-19", "close": 233.61, "volume": 364152.0}, {"date": "2019-12-20", "close": 234.53, "volume": 226097.0}, {"date": "2019-12-23", "close": 232.47, "volume": 116690.0}, {"date": "2019-12-24", "close": 232.74, "volume": 44722.0}, {"date": "2019-12-27", "close": 232.69, "volume": 43198.0}, {"date": "2019-12-30", "close": 232.8, "volume": 30278.0}, {"date": "2019-12-31", "close": 224.73, "volume": 88999.0}, {"date": "2020-01-02", "close": 225.32, "volume": 79256.0}, {"date": "2020-01-03", "close": 225.68, "volume": 82410.0}, {"date": "2020-01-06", "close": 225.96, "volume": 86634.0}, {"date": "2020-01-07", "close": 225.96, "volume": 148096.0}, {"date": "2020-01-08", "close": 224.02, "volume": 189925.0}, {"date": "2020-01-09", "close": 229.61, "volume": 153151.0}, {"date": "2020-01-10", "close": 232.69, "volume": 98127.0}, {"date": "2020-01-13", "close": 232.15, "volume": 106388.0}, {"date": "2020-01-14", "close": 232.88, "volume": 174100.0}, {"date": "2020-01-15", "close": 236.01, "volume": 133899.0}, {"date": "2020-01-16", "close": 239.22, "volume": 146545.0}, {"date": "2020-01-17", "close": 240.71, "volume": 101991.0}, {"date": "2020-01-20", "close": 237.85, "volume": 114492.0}, {"date": "2020-01-21", "close": 238.23, "volume": 117198.0}, {"date": "2020-01-22", "close": 240.89, "volume": 167941.0}, {"date": "2020-01-23", "close": 237.1, "volume": 168282.0}, {"date": "2020-01-24", "close": 236.05, "volume": 149076.0}, {"date": "2020-01-28", "close": 235.56, "volume": 135032.0}, {"date": "2020-01-29", "close": 240.11, "volume": 121660.0}, {"date": "2020-01-30", "close": 238.31, "volume": 127518.0}, {"date": "2020-01-31", "close": 241.07, "volume": 128246.0}, {"date": "2020-02-03", "close": 239.75, "volume": 102179.0}, {"date": "2020-02-04", "close": 240.13, "volume": 119645.0}, {"date": "2020-02-05", "close": 242.27, "volume": 88187.0}, {"date": "2020-02-06", "close": 243.55, "volume": 119601.0}, {"date": "2020-02-07", "close": 243.22, "volume": 102221.0}, {"date": "2020-02-10", "close": 244.76, "volume": 160037.0}, {"date": "2020-02-11", "close": 236.47, "volume": 306287.0}, {"date": "2020-02-12", "close": 232.87, "volume": 249086.0}, {"date": "2020-02-13", "close": 228.21, "volume": 249201.0}, {"date": "2020-02-14", "close": 233.0, "volume": 212119.0}, {"date": "2020-02-17", "close": 234.56, "volume": 124169.0}, {"date": "2020-02-18", "close": 226.62, "volume": 206226.0}, {"date": "2020-02-19", "close": 251.55, "volume": 498277.0}, {"date": "2020-02-20", "close": 242.35, "volume": 262382.0}, {"date": "2020-02-21", "close": 231.6, "volume": 270801.0}, {"date": "2020-02-24", "close": 224.51, "volume": 163839.0}, {"date": "2020-02-25", "close": 219.0, "volume": 310341.0}, {"date": "2020-02-26", "close": 212.96, "volume": 285736.0}, {"date": "2020-02-27", "close": 208.85, "volume": 292835.0}, {"date": "2020-02-28", "close": 207.59, "volume": 396459.0}, {"date": "2020-03-02", "close": 207.5, "volume": 258989.0}, {"date": "2020-03-03", "close": 218.0, "volume": 387347.0}, {"date": "2020-03-04", "close": 207.5, "volume": 311132.0}, {"date": "2020-03-05", "close": 209.45, "volume": 267391.0}, {"date": "2020-03-06", "close": 205.0, "volume": 190831.0}, {"date": "2020-03-09", "close": 197.34, "volume": 293911.0}, {"date": "2020-03-10", "close": 197.07, "volume": 351755.0}, {"date": "2020-03-11", "close": 189.02, "volume": 371507.0}, {"date": "2020-03-12", "close": 178.49, "volume": 441263.0}, {"date": "2020-03-13", "close": 216.11, "volume": 784026.0}, {"date": "2020-03-16", "close": 174.51, "volume": 808512.0}, {"date": "2020-03-17", "close": 172.33, "volume": 636022.0}, {"date": "2020-03-18", "close": 170.67, "volume": 709454.0}, {"date": "2020-03-19", "close": 171.33, "volume": 669854.0}, {"date": "2020-03-20", "close": 159.86, "volume": 573586.0}, {"date": "2020-03-23", "close": 159.41, "volume": 573145.0}, {"date": "2020-03-24", "close": 168.0, "volume": 639533.0}, {"date": "2020-03-26", "close": 182.17, "volume": 737353.0}, {"date": "2020-03-27", "close": 166.47, "volume": 708363.0}, {"date": "2020-03-30", "close": 182.81, "volume": 727592.0}, {"date": "2020-03-31", "close": 187.45, "volume": 930824.0}, {"date": "2020-04-01", "close": 195.5, "volume": 887784.0}, {"date": "2020-04-02", "close": 190.0, "volume": 955458.0}, {"date": "2020-04-03", "close": 182.02, "volume": 464625.0}, {"date": "2020-04-06", "close": 191.37, "volume": 341484.0}, {"date": "2020-04-07", "close": 183.18, "volume": 411857.0}, {"date": "2020-04-08", "close": 182.91, "volume": 414026.0}, {"date": "2020-04-09", "close": 189.5, "volume": 240991.0}, {"date": "2020-04-14", "close": 197.56, "volume": 380112.0}, {"date": "2020-04-15", "close": 195.07, "volume": 218327.0}, {"date": "2020-04-16", "close": 194.65, "volume": 342378.0}, {"date": "2020-04-17", "close": 194.14, "volume": 238069.0}, {"date": "2020-04-20", "close": 185.51, "volume": 316231.0}, {"date": "2020-04-21", "close": 181.18, "volume": 265968.0}, {"date": "2020-04-22", "close": 181.95, "volume": 303373.0}, {"date": "2020-04-23", "close": 179.34, "volume": 277343.0}, {"date": "2020-04-24", "close": 179.26, "volume": 238501.0}, {"date": "2020-04-27", "close": 184.58, "volume": 227641.0}, {"date": "2020-04-28", "close": 185.92, "volume": 158278.0}, {"date": "2020-04-29", "close": 182.75, "volume": 263622.0}, {"date": "2020-04-30", "close": 184.5, "volume": 294999.0}, {"date": "2020-05-01", "close": 179.95, "volume": 247075.0}, {"date": "2020-05-04", "close": 182.48, "volume": 189379.0}, {"date": "2020-05-05", "close": 182.0, "volume": 185576.0}, {"date": "2020-05-06", "close": 182.01, "volume": 222326.0}, {"date": "2020-05-07", "close": 184.5, "volume": 211067.0}, {"date": "2020-05-08", "close": 181.66, "volume": 163775.0}, {"date": "2020-05-11", "close": 191.0, "volume": 292370.0}, {"date": "2020-05-12", "close": 188.67, "volume": 238895.0}, {"date": "2020-05-13", "close": 190.98, "volume": 201277.0}, {"date": "2020-05-14", "close": 186.75, "volume": 170516.0}, {"date": "2020-05-15", "close": 188.14, "volume": 169816.0}, {"date": "2020-05-18", "close": 189.01, "volume": 140332.0}, {"date": "2020-05-19", "close": 183.34, "volume": 342805.0}, {"date": "2020-05-20", "close": 186.41, "volume": 183069.0}, {"date": "2020-05-21", "close": 188.73, "volume": 201947.0}, {"date": "2020-05-22", "close": 186.04, "volume": 119451.0}, {"date": "2020-05-25", "close": 191.2, "volume": 159140.0}, {"date": "2020-05-26", "close": 193.35, "volume": 192495.0}, {"date": "2020-05-27", "close": 187.93, "volume": 379917.0}, {"date": "2020-05-28", "close": 193.46, "volume": 396614.0}, {"date": "2020-05-29", "close": 193.01, "volume": 402224.0}, {"date": "2020-06-01", "close": 194.01, "volume": 191395.0}, {"date": "2020-06-02", "close": 192.32, "volume": 155997.0}, {"date": "2020-06-03", "close": 195.43, "volume": 206988.0}, {"date": "2020-06-04", "close": 197.0, "volume": 329447.0}, {"date": "2020-06-05", "close": 192.46, "volume": 183793.0}, {"date": "2020-06-09", "close": 193.0, "volume": 247946.0}, {"date": "2020-06-10", "close": 194.33, "volume": 240188.0}, {"date": "2020-06-11", "close": 194.07, "volume": 246896.0}, {"date": "2020-06-12", "close": 191.47, "volume": 381969.0}, {"date": "2020-06-15", "close": 187.67, "volume": 307314.0}, {"date": "2020-06-16", "close": 193.46, "volume": 356245.0}, {"date": "2020-06-17", "close": 195.7, "volume": 178122.0}, {"date": "2020-06-18", "close": 193.3, "volume": 320352.0}, {"date": "2020-06-19", "close": 194.66, "volume": 598375.0}, {"date": "2020-06-22", "close": 192.12, "volume": 239231.0}, {"date": "2020-06-23", "close": 190.0, "volume": 229510.0}, {"date": "2020-06-24", "close": 193.18, "volume": 254184.0}, {"date": "2020-06-25", "close": 189.1, "volume": 168888.0}, {"date": "2020-06-26", "close": 189.66, "volume": 232701.0}, {"date": "2020-06-29", "close": 189.19, "volume": 164532.0}, {"date": "2020-06-30", "close": 188.93, "volume": 228036.0}, {"date": "2020-07-01", "close": 186.97, "volume": 151194.0}, {"date": "2020-07-02", "close": 192.69, "volume": 147727.0}, {"date": "2020-07-03", "close": 204.0, "volume": 338364.0}, {"date": "2020-07-06", "close": 200.68, "volume": 181475.0}, {"date": "2020-07-07", "close": 199.62, "volume": 193728.0}, {"date": "2020-07-08", "close": 193.12, "volume": 134396.0}, {"date": "2020-07-09", "close": 192.05, "volume": 159761.0}, {"date": "2020-07-10", "close": 190.47, "volume": 128337.0}, {"date": "2020-07-13", "close": 189.0, "volume": 227708.0}, {"date": "2020-07-14", "close": 187.28, "volume": 198008.0}, {"date": "2020-07-15", "close": 190.37, "volume": 160229.0}, {"date": "2020-07-16", "close": 190.85, "volume": 154340.0}, {"date": "2020-07-17", "close": 191.91, "volume": 172234.0}, {"date": "2020-07-20", "close": 192.92, "volume": 84826.0}, {"date": "2020-07-21", "close": 203.98, "volume": 248079.0}, {"date": "2020-07-22", "close": 196.57, "volume": 204224.0}, {"date": "2020-07-23", "close": 196.31, "volume": 106281.0}, {"date": "2020-07-24", "close": 193.96, "volume": 105061.0}, {"date": "2020-07-27", "close": 192.27, "volume": 139483.0}, {"date": "2020-07-28", "close": 191.55, "volume": 126250.0}, {"date": "2020-07-29", "close": 189.97, "volume": 209456.0}, {"date": "2020-07-30", "close": 193.21, "volume": 134146.0}, {"date": "2020-07-31", "close": 190.22, "volume": 203212.0}, {"date": "2020-08-03", "close": 198.89, "volume": 356920.0}, {"date": "2020-08-04", "close": 197.88, "volume": 232459.0}, {"date": "2020-08-05", "close": 192.28, "volume": 216433.0}, {"date": "2020-08-06", "close": 190.52, "volume": 167886.0}, {"date": "2020-08-07", "close": 189.14, "volume": 109964.0}, {"date": "2020-08-10", "close": 191.28, "volume": 155701.0}, {"date": "2020-08-11", "close": 194.01, "volume": 227225.0}, {"date": "2020-08-12", "close": 199.76, "volume": 320837.0}, {"date": "2020-08-13", "close": 197.92, "volume": 226592.0}, {"date": "2020-08-14", "close": 199.77, "volume": 186625.0}, {"date": "2020-08-17", "close": 198.3, "volume": 181701.0}, {"date": "2020-08-18", "close": 217.74, "volume": 553970.0}, {"date": "2020-08-19", "close": 210.3, "volume": 267141.0}, {"date": "2020-08-20", "close": 208.63, "volume": 241396.0}, {"date": "2020-08-21", "close": 206.22, "volume": 221449.0}, {"date": "2020-08-24", "close": 204.88, "volume": 182479.0}, {"date": "2020-08-25", "close": 201.75, "volume": 307956.0}, {"date": "2020-08-26", "close": 200.86, "volume": 160364.0}, {"date": "2020-08-27", "close": 198.9, "volume": 192771.0}, {"date": "2020-08-28", "close": 194.8, "volume": 169523.0}, {"date": "2020-08-31", "close": 192.15, "volume": 283222.0}, {"date": "2020-09-01", "close": 190.02, "volume": 262568.0}, {"date": "2020-09-02", "close": 191.81, "volume": 197541.0}, {"date": "2020-09-03", "close": 197.31, "volume": 219057.0}, {"date": "2020-09-04", "close": 190.04, "volume": 246977.0}, {"date": "2020-09-07", "close": 190.8, "volume": 183003.0}, {"date": "2020-09-08", "close": 192.24, "volume": 147056.0}, {"date": "2020-09-09", "close": 189.23, "volume": 204771.0}, {"date": "2020-09-10", "close": 190.0, "volume": 169391.0}, {"date": "2020-09-11", "close": 192.01, "volume": 170280.0}, {"date": "2020-09-14", "close": 193.57, "volume": 117694.0}, {"date": "2020-09-15", "close": 193.82, "volume": 242657.0}, {"date": "2020-09-16", "close": 197.05, "volume": 224899.0}, {"date": "2020-09-17", "close": 194.37, "volume": 177756.0}, {"date": "2020-09-18", "close": 191.47, "volume": 327047.0}, {"date": "2020-09-21", "close": 192.21, "volume": 175291.0}, {"date": "2020-09-22", "close": 194.03, "volume": 181945.0}, {"date": "2020-09-23", "close": 202.24, "volume": 329947.0}, {"date": "2020-09-24", "close": 202.17, "volume": 182693.0}, {"date": "2020-09-25", "close": 201.74, "volume": 168070.0}, {"date": "2020-09-28", "close": 200.29, "volume": 223161.0}, {"date": "2020-09-29", "close": 202.71, "volume": 126742.0}, {"date": "2020-09-30", "close": 198.0, "volume": 211218.0}, {"date": "2020-10-01", "close": 199.56, "volume": 180985.0}, {"date": "2020-10-02", "close": 197.25, "volume": 147279.0}, {"date": "2020-10-05", "close": 199.05, "volume": 154039.0}, {"date": "2020-10-06", "close": 196.07, "volume": 115952.0}, {"date": "2020-10-07", "close": 198.32, "volume": 171914.0}, {"date": "2020-10-08", "close": 208.85, "volume": 230572.0}, {"date": "2020-10-09", "close": 209.89, "volume": 196359.0}, {"date": "2020-10-12", "close": 212.8, "volume": 173864.0}, {"date": "2020-10-13", "close": 214.44, "volume": 143367.0}, {"date": "2020-10-14", "close": 215.6, "volume": 128429.0}, {"date": "2020-10-15", "close": 216.47, "volume": 183512.0}, {"date": "2020-10-16", "close": 213.2, "volume": 155609.0}, {"date": "2020-10-19", "close": 217.8, "volume": 160129.0}, {"date": "2020-10-20", "close": 222.82, "volume": 232677.0}, {"date": "2020-10-21", "close": 222.23, "volume": 363143.0}, {"date": "2020-10-22", "close": 223.95, "volume": 176942.0}, {"date": "2020-10-23", "close": 224.99, "volume": 157542.0}, {"date": "2020-10-26", "close": 227.35, "volume": 174257.0}, {"date": "2020-10-27", "close": 224.07, "volume": 173313.0}, {"date": "2020-10-28", "close": 222.88, "volume": 211058.0}, {"date": "2020-10-29", "close": 217.93, "volume": 186628.0}, {"date": "2020-10-30", "close": 212.18, "volume": 237955.0}, {"date": "2020-11-02", "close": 214.76, "volume": 249777.0}, {"date": "2020-11-03", "close": 217.37, "volume": 203091.0}, {"date": "2020-11-04", "close": 219.89, "volume": 128987.0}, {"date": "2020-11-05", "close": 224.5, "volume": 340082.0}, {"date": "2020-11-06", "close": 224.35, "volume": 157922.0}, {"date": "2020-11-09", "close": 225.28, "volume": 121151.0}, {"date": "2020-11-10", "close": 223.37, "volume": 245830.0}, {"date": "2020-11-11", "close": 227.55, "volume": 191448.0}, {"date": "2020-11-12", "close": 232.0, "volume": 236706.0}, {"date": "2020-11-13", "close": 231.41, "volume": 156468.0}, {"date": "2020-11-16", "close": 232.94, "volume": 9050.0}, {"date": "2020-11-17", "close": 233.72, "volume": 277583.0}, {"date": "2020-11-18", "close": 238.52, "volume": 176683.0}, {"date": "2020-11-19", "close": 233.5, "volume": 222151.0}, {"date": "2020-11-20", "close": 231.91, "volume": 144675.0}, {"date": "2020-11-23", "close": 226.72, "volume": 198554.0}, {"date": "2020-11-24", "close": 227.52, "volume": 171567.0}, {"date": "2020-11-25", "close": 223.73, "volume": 203576.0}, {"date": "2020-11-26", "close": 221.53, "volume": 173391.0}, {"date": "2020-11-27", "close": 222.21, "volume": 152528.0}, {"date": "2020-11-30", "close": 220.42, "volume": 523075.0}, {"date": "2020-12-01", "close": 224.66, "volume": 278917.0}, {"date": "2020-12-02", "close": 221.22, "volume": 178944.0}, {"date": "2020-12-03", "close": 218.0, "volume": 196451.0}, {"date": "2020-12-04", "close": 214.81, "volume": 131903.0}, {"date": "2020-12-07", "close": 208.0, "volume": 323716.0}, {"date": "2020-12-08", "close": 210.0, "volume": 231274.0}, {"date": "2020-12-09", "close": 209.76, "volume": 358113.0}, {"date": "2020-12-10", "close": 207.46, "volume": 309533.0}, {"date": "2020-12-11", "close": 199.52, "volume": 363434.0}, {"date": "2020-12-14", "close": 195.72, "volume": 462935.0}, {"date": "2020-12-15", "close": 196.89, "volume": 364649.0}, {"date": "2020-12-16", "close": 196.73, "volume": 299867.0}, {"date": "2020-12-17", "close": 198.75, "volume": 357888.0}, {"date": "2020-12-18", "close": 198.48, "volume": 294486.0}, {"date": "2020-12-21", "close": 193.16, "volume": 258948.0}, {"date": "2020-12-22", "close": 191.44, "volume": 319231.0}, {"date": "2020-12-23", "close": 193.3, "volume": 165783.0}, {"date": "2020-12-24", "close": 192.0, "volume": 51401.0}, {"date": "2020-12-29", "close": 192.5, "volume": 94958.0}, {"date": "2020-12-30", "close": 191.96, "volume": 196889.0}, {"date": "2020-12-31", "close": 189.0, "volume": 70891.0}, {"date": "2021-01-04", "close": 189.87, "volume": 123557.0}, {"date": "2021-01-05", "close": 188.6, "volume": 148112.0}, {"date": "2021-01-06", "close": 184.98, "volume": 165814.0}, {"date": "2021-01-07", "close": 182.5, "volume": 256226.0}, {"date": "2021-01-08", "close": 185.24, "volume": 144587.0}, {"date": "2021-01-11", "close": 182.9, "volume": 114807.0}, {"date": "2021-01-12", "close": 180.38, "volume": 136670.0}, {"date": "2021-01-13", "close": 180.69, "volume": 200432.0}, {"date": "2021-01-14", "close": 189.46, "volume": 277242.0}, {"date": "2021-01-15", "close": 190.8, "volume": 340437.0}, {"date": "2021-01-18", "close": 191.22, "volume": 131517.0}, {"date": "2021-01-19", "close": 195.65, "volume": 228105.0}, {"date": "2021-01-20", "close": 196.09, "volume": 201838.0}, {"date": "2021-01-21", "close": 196.67, "volume": 246757.0}, {"date": "2021-01-22", "close": 197.9, "volume": 190931.0}, {"date": "2021-01-25", "close": 198.98, "volume": 245925.0}, {"date": "2021-01-27", "close": 201.55, "volume": 315409.0}, {"date": "2021-01-28", "close": 195.6, "volume": 317642.0}, {"date": "2021-01-29", "close": 197.44, "volume": 303622.0}, {"date": "2021-02-01", "close": 200.68, "volume": 137578.0}, {"date": "2021-02-02", "close": 203.14, "volume": 112296.0}, {"date": "2021-02-03", "close": 207.8, "volume": 172668.0}, {"date": "2021-02-04", "close": 205.79, "volume": 236118.0}, {"date": "2021-02-05", "close": 208.11, "volume": 142508.0}, {"date": "2021-02-08", "close": 206.63, "volume": 70552.0}, {"date": "2021-02-09", "close": 206.42, "volume": 125620.0}, {"date": "2021-02-10", "close": 206.84, "volume": 125370.0}, {"date": "2021-02-11", "close": 205.36, "volume": 66508.0}, {"date": "2021-02-12", "close": 206.41, "volume": 58149.0}, {"date": "2021-02-15", "close": 205.93, "volume": 87439.0}, {"date": "2021-02-16", "close": 206.83, "volume": 117898.0}, {"date": "2021-02-17", "close": 204.36, "volume": 219528.0}, {"date": "2021-02-18", "close": 204.5, "volume": 134263.0}, {"date": "2021-02-19", "close": 221.68, "volume": 420501.0}, {"date": "2021-02-22", "close": 220.38, "volume": 282904.0}, {"date": "2021-02-23", "close": 217.36, "volume": 162196.0}, {"date": "2021-02-24", "close": 210.29, "volume": 212816.0}, {"date": "2021-02-25", "close": 214.69, "volume": 191816.0}, {"date": "2021-02-26", "close": 211.41, "volume": 427843.0}, {"date": "2021-03-01", "close": 216.76, "volume": 199155.0}, {"date": "2021-03-02", "close": 221.08, "volume": 203952.0}, {"date": "2021-03-03", "close": 214.0, "volume": 285748.0}, {"date": "2021-03-04", "close": 206.77, "volume": 242864.0}, {"date": "2021-03-05", "close": 200.29, "volume": 302195.0}, {"date": "2021-03-08", "close": 200.31, "volume": 110046.0}, {"date": "2021-03-09", "close": 203.13, "volume": 157389.0}, {"date": "2021-03-10", "close": 201.31, "volume": 244309.0}, {"date": "2021-03-11", "close": 201.56, "volume": 169528.0}, {"date": "2021-03-12", "close": 204.21, "volume": 92578.0}, {"date": "2021-03-15", "close": 205.56, "volume": 92573.0}, {"date": "2021-03-16", "close": 209.19, "volume": 184161.0}, {"date": "2021-03-17", "close": 210.0, "volume": 117610.0}, {"date": "2021-03-18", "close": 204.48, "volume": 156266.0}, {"date": "2021-03-19", "close": 202.94, "volume": 172773.0}, {"date": "2021-03-22", "close": 205.53, "volume": 71238.0}, {"date": "2021-03-23", "close": 205.43, "volume": 74299.0}, {"date": "2021-03-24", "close": 213.08, "volume": 152539.0}, {"date": "2021-03-25", "close": 213.58, "volume": 167776.0}, {"date": "2021-03-26", "close": 212.43, "volume": 118451.0}, {"date": "2021-03-29", "close": 211.64, "volume": 99577.0}, {"date": "2021-03-30", "close": 209.0, "volume": 101123.0}, {"date": "2021-03-31", "close": 210.97, "volume": 126796.0}, {"date": "2021-04-01", "close": 210.66, "volume": 163228.0}, {"date": "2021-04-06", "close": 213.74, "volume": 146220.0}, {"date": "2021-04-07", "close": 215.53, "volume": 101451.0}, {"date": "2021-04-08", "close": 217.47, "volume": 151467.0}, {"date": "2021-04-09", "close": 216.52, "volume": 141077.0}, {"date": "2021-04-12", "close": 221.76, "volume": 137658.0}, {"date": "2021-04-13", "close": 221.41, "volume": 111178.0}, {"date": "2021-04-14", "close": 224.19, "volume": 83818.0}, {"date": "2021-04-15", "close": 223.97, "volume": 120704.0}, {"date": "2021-04-16", "close": 223.69, "volume": 143899.0}, {"date": "2021-04-19", "close": 221.26, "volume": 93220.0}, {"date": "2021-04-20", "close": 218.44, "volume": 163216.0}, {"date": "2021-04-21", "close": 221.69, "volume": 186533.0}, {"date": "2021-04-22", "close": 224.43, "volume": 161295.0}, {"date": "2021-04-23", "close": 225.52, "volume": 85363.0}, {"date": "2021-04-26", "close": 223.77, "volume": 74351.0}, {"date": "2021-04-27", "close": 222.37, "volume": 102912.0}, {"date": "2021-04-28", "close": 224.37, "volume": 105829.0}, {"date": "2021-04-29", "close": 224.72, "volume": 157971.0}, {"date": "2021-04-30", "close": 222.5, "volume": 166449.0}, {"date": "2021-05-03", "close": 221.55, "volume": 77368.0}, {"date": "2021-05-04", "close": 220.92, "volume": 82266.0}, {"date": "2021-05-05", "close": 221.47, "volume": 78535.0}, {"date": "2021-05-06", "close": 219.75, "volume": 104507.0}, {"date": "2021-05-07", "close": 218.0, "volume": 106229.0}, {"date": "2021-05-10", "close": 218.46, "volume": 83545.0}, {"date": "2021-05-11", "close": 216.27, "volume": 140210.0}, {"date": "2021-05-12", "close": 212.98, "volume": 155866.0}, {"date": "2021-05-13", "close": 213.36, "volume": 144175.0}, {"date": "2021-05-14", "close": 216.42, "volume": 136679.0}, {"date": "2021-05-17", "close": 215.37, "volume": 79963.0}, {"date": "2021-05-18", "close": 215.74, "volume": 152967.0}, {"date": "2021-05-19", "close": 213.04, "volume": 189635.0}, {"date": "2021-05-20", "close": 216.58, "volume": 213160.0}, {"date": "2021-05-21", "close": 217.1, "volume": 120184.0}, {"date": "2021-05-24", "close": 220.7, "volume": 617869.0}, {"date": "2021-05-25", "close": 226.0, "volume": 265694.0}, {"date": "2021-05-26", "close": 224.14, "volume": 238901.0}, {"date": "2021-05-27", "close": 225.12, "volume": 899740.0}, {"date": "2021-05-28", "close": 225.23, "volume": 112054.0}, {"date": "2021-05-31", "close": 227.04, "volume": 137805.0}, {"date": "2021-06-01", "close": 225.74, "volume": 76068.0}, {"date": "2021-06-02", "close": 224.05, "volume": 132341.0}, {"date": "2021-06-03", "close": 224.49, "volume": 95810.0}, {"date": "2021-06-04", "close": 228.85, "volume": 681520.0}, {"date": "2021-06-07", "close": 230.2, "volume": 120113.0}, {"date": "2021-06-08", "close": 232.75, "volume": 122497.0}, {"date": "2021-06-09", "close": 234.55, "volume": 147739.0}, {"date": "2021-06-10", "close": 234.65, "volume": 157632.0}, {"date": "2021-06-11", "close": 235.32, "volume": 110654.0}, {"date": "2021-06-15", "close": 239.76, "volume": 146695.0}, {"date": "2021-06-16", "close": 241.97, "volume": 185100.0}, {"date": "2021-06-17", "close": 243.37, "volume": 149177.0}, {"date": "2021-06-18", "close": 246.72, "volume": 211338.0}, {"date": "2021-06-21", "close": 245.33, "volume": 471360.0}, {"date": "2021-06-22", "close": 246.85, "volume": 174697.0}, {"date": "2021-06-23", "close": 247.3, "volume": 144609.0}, {"date": "2021-06-24", "close": 244.95, "volume": 177532.0}, {"date": "2021-06-25", "close": 248.78, "volume": 149091.0}, {"date": "2021-06-28", "close": 249.88, "volume": 960547.0}, {"date": "2021-06-29", "close": 251.25, "volume": 89523.0}, {"date": "2021-06-30", "close": 251.67, "volume": 137264.0}, {"date": "2021-07-01", "close": 245.43, "volume": 153122.0}, {"date": "2021-07-02", "close": 244.28, "volume": 194167.0}, {"date": "2021-07-05", "close": 242.47, "volume": 140769.0}, {"date": "2021-07-06", "close": 234.75, "volume": 170954.0}, {"date": "2021-07-07", "close": 244.74, "volume": 151942.0}, {"date": "2021-07-08", "close": 246.45, "volume": 132078.0}, {"date": "2021-07-09", "close": 243.26, "volume": 207648.0}, {"date": "2021-07-12", "close": 241.85, "volume": 94399.0}, {"date": "2021-07-13", "close": 240.19, "volume": 147839.0}, {"date": "2021-07-14", "close": 242.82, "volume": 166721.0}, {"date": "2021-07-15", "close": 239.99, "volume": 118666.0}, {"date": "2021-07-16", "close": 239.29, "volume": 51808.0}, {"date": "2021-07-19", "close": 241.32, "volume": 102312.0}, {"date": "2021-07-20", "close": 241.11, "volume": 101943.0}, {"date": "2021-07-21", "close": 244.43, "volume": 118749.0}, {"date": "2021-07-22", "close": 244.6, "volume": 76927.0}, {"date": "2021-07-23", "close": 246.07, "volume": 62657.0}, {"date": "2021-07-26", "close": 247.91, "volume": 87559.0}, {"date": "2021-07-27", "close": 243.2, "volume": 98614.0}, {"date": "2021-07-28", "close": 243.59, "volume": 106520.0}, {"date": "2021-07-29", "close": 247.64, "volume": 89224.0}, {"date": "2021-07-30", "close": 245.34, "volume": 95022.0}, {"date": "2021-08-02", "close": 247.94, "volume": 178058.0}, {"date": "2021-08-03", "close": 249.2, "volume": 97861.0}, {"date": "2021-08-04", "close": 249.1, "volume": 155492.0}, {"date": "2021-08-05", "close": 248.38, "volume": 193130.0}, {"date": "2021-08-06", "close": 249.26, "volume": 132969.0}, {"date": "2021-08-09", "close": 252.76, "volume": 95840.0}, {"date": "2021-08-10", "close": 252.43, "volume": 62209.0}, {"date": "2021-08-11", "close": 250.77, "volume": 98006.0}, {"date": "2021-08-12", "close": 246.84, "volume": 87405.0}, {"date": "2021-08-13", "close": 250.45, "volume": 104886.0}, {"date": "2021-08-16", "close": 249.86, "volume": 100352.0}, {"date": "2021-08-17", "close": 251.31, "volume": 88299.0}, {"date": "2021-08-18", "close": 253.99, "volume": 116300.0}, {"date": "2021-08-19", "close": 256.09, "volume": 88307.0}, {"date": "2021-08-20", "close": 237.05, "volume": 322200.0}, {"date": "2021-08-23", "close": 241.55, "volume": 156847.0}, {"date": "2021-08-24", "close": 236.69, "volume": 161305.0}, {"date": "2021-08-25", "close": 229.22, "volume": 188964.0}, {"date": "2021-08-26", "close": 228.29, "volume": 115419.0}, {"date": "2021-08-27", "close": 226.85, "volume": 167621.0}, {"date": "2021-08-30", "close": 228.76, "volume": 105796.0}, {"date": "2021-08-31", "close": 233.2, "volume": 180849.0}, {"date": "2021-09-01", "close": 231.3, "volume": 95594.0}, {"date": "2021-09-02", "close": 232.54, "volume": 126138.0}, {"date": "2021-09-03", "close": 237.36, "volume": 157037.0}, {"date": "2021-09-06", "close": 238.89, "volume": 132714.0}, {"date": "2021-09-07", "close": 243.69, "volume": 280711.0}, {"date": "2021-09-08", "close": 239.24, "volume": 149616.0}, {"date": "2021-09-09", "close": 236.72, "volume": 105295.0}, {"date": "2021-09-10", "close": 232.72, "volume": 132647.0}, {"date": "2021-09-13", "close": 231.2, "volume": 108571.0}, {"date": "2021-09-14", "close": 230.0, "volume": 124840.0}, {"date": "2021-09-15", "close": 234.72, "volume": 124405.0}, {"date": "2021-09-16", "close": 238.12, "volume": 175860.0}, {"date": "2021-09-17", "close": 238.28, "volume": 246631.0}, {"date": "2021-09-20", "close": 234.87, "volume": 66858.0}, {"date": "2021-09-21", "close": 236.48, "volume": 96692.0}, {"date": "2021-09-22", "close": 236.03, "volume": 75775.0}, {"date": "2021-09-23", "close": 237.04, "volume": 97634.0}, {"date": "2021-09-24", "close": 225.73, "volume": 173670.0}, {"date": "2021-09-27", "close": 226.66, "volume": 99510.0}, {"date": "2021-09-28", "close": 219.88, "volume": 157164.0}, {"date": "2021-09-29", "close": 218.99, "volume": 161569.0}, {"date": "2021-09-30", "close": 220.4, "volume": 177993.0}, {"date": "2021-10-01", "close": 218.82, "volume": 119498.0}, {"date": "2021-10-04", "close": 220.2, "volume": 75415.0}, {"date": "2021-10-05", "close": 214.65, "volume": 134868.0}, {"date": "2021-10-06", "close": 213.13, "volume": 100861.0}, {"date": "2021-10-07", "close": 218.69, "volume": 123441.0}, {"date": "2021-10-08", "close": 220.47, "volume": 180253.0}, {"date": "2021-10-11", "close": 214.09, "volume": 99667.0}, {"date": "2021-10-12", "close": 213.13, "volume": 136574.0}, {"date": "2021-10-13", "close": 212.49, "volume": 61138.0}, {"date": "2021-10-14", "close": 215.4, "volume": 68276.0}, {"date": "2021-10-15", "close": 216.88, "volume": 115710.0}, {"date": "2021-10-18", "close": 215.24, "volume": 79954.0}, {"date": "2021-10-19", "close": 219.29, "volume": 148936.0}, {"date": "2021-10-20", "close": 220.22, "volume": 101923.0}, {"date": "2021-10-21", "close": 219.96, "volume": 63089.0}, {"date": "2021-10-22", "close": 222.75, "volume": 106700.0}, {"date": "2021-10-25", "close": 222.36, "volume": 98084.0}, {"date": "2021-10-26", "close": 223.42, "volume": 80452.0}, {"date": "2021-10-27", "close": 226.27, "volume": 118346.0}, {"date": "2021-10-28", "close": 227.85, "volume": 250374.0}, {"date": "2021-10-29", "close": 220.44, "volume": 180836.0}, {"date": "2021-11-01", "close": 225.47, "volume": 192119.0}, {"date": "2021-11-02", "close": 226.3, "volume": 171926.0}, {"date": "2021-11-03", "close": 227.66, "volume": 73674.0}, {"date": "2021-11-04", "close": 230.77, "volume": 111644.0}, {"date": "2021-11-05", "close": 235.05, "volume": 113097.0}, {"date": "2021-11-08", "close": 230.11, "volume": 113692.0}, {"date": "2021-11-09", "close": 230.6, "volume": 76374.0}, {"date": "2021-11-10", "close": 225.04, "volume": 107834.0}, {"date": "2021-11-11", "close": 220.01, "volume": 130892.0}, {"date": "2021-11-12", "close": 219.57, "volume": 94906.0}, {"date": "2021-11-15", "close": 223.55, "volume": 96720.0}, {"date": "2021-11-16", "close": 224.52, "volume": 129922.0}, {"date": "2021-11-17", "close": 226.8, "volume": 105468.0}, {"date": "2021-11-18", "close": 230.17, "volume": 133422.0}, {"date": "2021-11-19", "close": 229.51, "volume": 92956.0}, {"date": "2021-11-22", "close": 228.95, "volume": 56110.0}, {"date": "2021-11-23", "close": 229.69, "volume": 62389.0}, {"date": "2021-11-24", "close": 228.54, "volume": 107863.0}, {"date": "2021-11-25", "close": 229.14, "volume": 73411.0}, {"date": "2021-11-26", "close": 226.74, "volume": 104644.0}, {"date": "2021-11-29", "close": 226.67, "volume": 99256.0}, {"date": "2021-11-30", "close": 217.8, "volume": 304341.0}, {"date": "2021-12-01", "close": 213.95, "volume": 188905.0}, {"date": "2021-12-02", "close": 214.05, "volume": 117022.0}, {"date": "2021-12-03", "close": 211.34, "volume": 130814.0}, {"date": "2021-12-06", "close": 211.29, "volume": 153616.0}, {"date": "2021-12-07", "close": 214.72, "volume": 141657.0}, {"date": "2021-12-08", "close": 219.11, "volume": 158771.0}, {"date": "2021-12-09", "close": 217.92, "volume": 110655.0}, {"date": "2021-12-10", "close": 215.65, "volume": 82218.0}, {"date": "2021-12-13", "close": 213.54, "volume": 84507.0}, {"date": "2021-12-14", "close": 215.35, "volume": 101826.0}, {"date": "2021-12-15", "close": 211.99, "volume": 95274.0}, {"date": "2021-12-16", "close": 212.35, "volume": 149573.0}, {"date": "2021-12-17", "close": 207.62, "volume": 336207.0}, {"date": "2021-12-20", "close": 208.99, "volume": 92032.0}, {"date": "2021-12-21", "close": 217.04, "volume": 123079.0}, {"date": "2021-12-22", "close": 215.83, "volume": 63255.0}, {"date": "2021-12-23", "close": 216.66, "volume": 46868.0}, {"date": "2021-12-24", "close": 216.13, "volume": 20034.0}, {"date": "2021-12-29", "close": 218.54, "volume": 71680.0}, {"date": "2021-12-30", "close": 219.01, "volume": 49044.0}, {"date": "2021-12-31", "close": 216.12, "volume": 45799.0}, {"date": "2022-01-04", "close": 222.74, "volume": 89717.0}, {"date": "2022-01-05", "close": 216.41, "volume": 77152.0}, {"date": "2022-01-06", "close": 206.75, "volume": 114944.0}, {"date": "2022-01-07", "close": 208.59, "volume": 67331.0}, {"date": "2022-01-10", "close": 207.5, "volume": 59074.0}, {"date": "2022-01-11", "close": 206.02, "volume": 110730.0}, {"date": "2022-01-12", "close": 207.73, "volume": 102157.0}, {"date": "2022-01-13", "close": 205.26, "volume": 77029.0}, {"date": "2022-01-14", "close": 201.1, "volume": 116202.0}, {"date": "2022-01-17", "close": 204.11, "volume": 150871.0}, {"date": "2022-01-18", "close": 200.83, "volume": 146187.0}, {"date": "2022-01-19", "close": 195.58, "volume": 190514.0}, {"date": "2022-01-20", "close": 195.53, "volume": 145154.0}, {"date": "2022-01-21", "close": 193.32, "volume": 258273.0}, {"date": "2022-01-24", "close": 193.1, "volume": 135341.0}, {"date": "2022-01-25", "close": 191.5, "volume": 246956.0}, {"date": "2022-01-27", "close": 182.06, "volume": 339085.0}, {"date": "2022-01-28", "close": 185.48, "volume": 742184.0}, {"date": "2022-01-31", "close": 192.55, "volume": 221689.0}, {"date": "2022-02-01", "close": 195.0, "volume": 184762.0}, {"date": "2022-02-02", "close": 198.48, "volume": 177118.0}, {"date": "2022-02-03", "close": 195.96, "volume": 149097.0}, {"date": "2022-02-04", "close": 194.71, "volume": 154949.0}, {"date": "2022-02-07", "close": 193.44, "volume": 131209.0}, {"date": "2022-02-08", "close": 195.34, "volume": 141381.0}, {"date": "2022-02-09", "close": 198.14, "volume": 116827.0}, {"date": "2022-02-10", "close": 195.67, "volume": 96642.0}, {"date": "2022-02-11", "close": 191.47, "volume": 106119.0}, {"date": "2022-02-14", "close": 190.07, "volume": 72162.0}, {"date": "2022-02-15", "close": 189.65, "volume": 102818.0}, {"date": "2022-02-16", "close": 194.07, "volume": 199837.0}, {"date": "2022-02-17", "close": 192.8, "volume": 72412.0}, {"date": "2022-02-18", "close": 191.08, "volume": 73907.0}, {"date": "2022-02-21", "close": 190.25, "volume": 75560.0}, {"date": "2022-02-22", "close": 207.37, "volume": 372323.0}, {"date": "2022-02-23", "close": 218.0, "volume": 317907.0}, {"date": "2022-02-24", "close": 214.9, "volume": 253747.0}, {"date": "2022-02-25", "close": 216.5, "volume": 169300.0}, {"date": "2022-02-28", "close": 222.9, "volume": 329104.0}, {"date": "2022-03-01", "close": 226.73, "volume": 234485.0}, {"date": "2022-03-02", "close": 226.93, "volume": 357108.0}, {"date": "2022-03-03", "close": 221.86, "volume": 212002.0}, {"date": "2022-03-04", "close": 222.5, "volume": 163665.0}, {"date": "2022-03-07", "close": 214.46, "volume": 331313.0}, {"date": "2022-03-08", "close": 215.22, "volume": 192582.0}, {"date": "2022-03-09", "close": 214.5, "volume": 151406.0}, {"date": "2022-03-10", "close": 217.89, "volume": 159300.0}, {"date": "2022-03-11", "close": 214.23, "volume": 225044.0}, {"date": "2022-03-14", "close": 218.57, "volume": 113153.0}, {"date": "2022-03-15", "close": 221.8, "volume": 219744.0}, {"date": "2022-03-16", "close": 221.31, "volume": 219149.0}, {"date": "2022-03-17", "close": 224.46, "volume": 161044.0}, {"date": "2022-03-18", "close": 222.76, "volume": 296446.0}, {"date": "2022-03-21", "close": 223.7, "volume": 114747.0}, {"date": "2022-03-22", "close": 224.27, "volume": 96130.0}, {"date": "2022-03-23", "close": 223.32, "volume": 107057.0}, {"date": "2022-03-24", "close": 221.53, "volume": 158753.0}, {"date": "2022-03-25", "close": 222.86, "volume": 128152.0}, {"date": "2022-03-28", "close": 215.8, "volume": 132181.0}, {"date": "2022-03-29", "close": 218.88, "volume": 120219.0}, {"date": "2022-03-30", "close": 222.75, "volume": 114413.0}, {"date": "2022-03-31", "close": 225.33, "volume": 235643.0}, {"date": "2022-04-01", "close": 223.04, "volume": 142180.0}, {"date": "2022-04-04", "close": 225.44, "volume": 67430.0}, {"date": "2022-04-05", "close": 224.33, "volume": 161368.0}, {"date": "2022-04-06", "close": 225.15, "volume": 131565.0}, {"date": "2022-04-07", "close": 224.79, "volume": 99798.0}, {"date": "2022-04-08", "close": 225.95, "volume": 120413.0}, {"date": "2022-04-11", "close": 224.48, "volume": 121081.0}, {"date": "2022-04-12", "close": 222.42, "volume": 108322.0}, {"date": "2022-04-13", "close": 224.72, "volume": 100563.0}, {"date": "2022-04-14", "close": 226.11, "volume": 73615.0}, {"date": "2022-04-19", "close": 224.45, "volume": 84574.0}, {"date": "2022-04-20", "close": 227.2, "volume": 134891.0}, {"date": "2022-04-21", "close": 236.16, "volume": 214515.0}, {"date": "2022-04-22", "close": 233.17, "volume": 101376.0}, {"date": "2022-04-26", "close": 231.92, "volume": 154541.0}, {"date": "2022-04-27", "close": 230.75, "volume": 113092.0}, {"date": "2022-04-28", "close": 229.47, "volume": 138013.0}, {"date": "2022-04-29", "close": 231.74, "volume": 206981.0}, {"date": "2022-05-02", "close": 226.57, "volume": 190185.0}, {"date": "2022-05-03", "close": 226.69, "volume": 88870.0}, {"date": "2022-05-04", "close": 228.97, "volume": 76657.0}, {"date": "2022-05-05", "close": 229.08, "volume": 99339.0}, {"date": "2022-05-06", "close": 219.39, "volume": 193774.0}, {"date": "2022-05-09", "close": 216.48, "volume": 123757.0}, {"date": "2022-05-10", "close": 210.47, "volume": 198414.0}, {"date": "2022-05-11", "close": 214.38, "volume": 261734.0}, {"date": "2022-05-12", "close": 208.59, "volume": 153554.0}, {"date": "2022-05-13", "close": 214.56, "volume": 161391.0}, {"date": "2022-05-16", "close": 212.31, "volume": 117637.0}, {"date": "2022-05-17", "close": 211.98, "volume": 105591.0}, {"date": "2022-05-18", "close": 216.95, "volume": 87554.0}, {"date": "2022-05-19", "close": 214.27, "volume": 103951.0}, {"date": "2022-05-20", "close": 215.8, "volume": 86027.0}, {"date": "2022-05-23", "close": 219.33, "volume": 94153.0}, {"date": "2022-05-24", "close": 216.71, "volume": 103989.0}, {"date": "2022-05-25", "close": 217.33, "volume": 93106.0}, {"date": "2022-05-26", "close": 218.43, "volume": 97587.0}, {"date": "2022-05-27", "close": 218.5, "volume": 76727.0}, {"date": "2022-05-30", "close": 224.77, "volume": 95305.0}, {"date": "2022-05-31", "close": 222.97, "volume": 250286.0}, {"date": "2022-06-01", "close": 221.9, "volume": 92537.0}, {"date": "2022-06-02", "close": 217.89, "volume": 112255.0}, {"date": "2022-06-03", "close": 218.96, "volume": 86925.0}, {"date": "2022-06-06", "close": 218.06, "volume": 61019.0}, {"date": "2022-06-07", "close": 213.53, "volume": 117308.0}, {"date": "2022-06-08", "close": 217.75, "volume": 100937.0}, {"date": "2022-06-09", "close": 216.3, "volume": 82651.0}, {"date": "2022-06-10", "close": 214.54, "volume": 101054.0}, {"date": "2022-06-14", "close": 205.64, "volume": 238330.0}, {"date": "2022-06-15", "close": 197.54, "volume": 233746.0}, {"date": "2022-06-16", "close": 191.85, "volume": 312382.0}, {"date": "2022-06-17", "close": 188.98, "volume": 384305.0}, {"date": "2022-06-20", "close": 193.55, "volume": 127944.0}, {"date": "2022-06-21", "close": 190.55, "volume": 141357.0}, {"date": "2022-06-22", "close": 191.37, "volume": 123888.0}, {"date": "2022-06-23", "close": 195.63, "volume": 122802.0}, {"date": "2022-06-24", "close": 195.16, "volume": 151490.0}, {"date": "2022-06-27", "close": 202.89, "volume": 162399.0}, {"date": "2022-06-28", "close": 202.28, "volume": 171668.0}, {"date": "2022-06-29", "close": 198.0, "volume": 123122.0}, {"date": "2022-06-30", "close": 198.7, "volume": 172329.0}, {"date": "2022-07-01", "close": 199.63, "volume": 153572.0}, {"date": "2022-07-04", "close": 199.29, "volume": 134686.0}, {"date": "2022-07-05", "close": 199.87, "volume": 94897.0}, {"date": "2022-07-06", "close": 202.98, "volume": 131891.0}, {"date": "2022-07-07", "close": 201.44, "volume": 159874.0}, {"date": "2022-07-08", "close": 202.16, "volume": 127354.0}, {"date": "2022-07-11", "close": 202.42, "volume": 178828.0}, {"date": "2022-07-12", "close": 205.0, "volume": 172425.0}, {"date": "2022-07-13", "close": 204.28, "volume": 127192.0}, {"date": "2022-07-14", "close": 211.19, "volume": 174406.0}, {"date": "2022-07-15", "close": 214.71, "volume": 587301.0}, {"date": "2022-07-18", "close": 211.77, "volume": 109280.0}, {"date": "2022-07-19", "close": 201.66, "volume": 184000.0}, {"date": "2022-07-20", "close": 204.94, "volume": 119719.0}, {"date": "2022-07-21", "close": 207.4, "volume": 351028.0}, {"date": "2022-07-22", "close": 214.0, "volume": 195184.0}, {"date": "2022-07-25", "close": 210.56, "volume": 188498.0}, {"date": "2022-07-26", "close": 212.58, "volume": 78382.0}, {"date": "2022-07-27", "close": 212.63, "volume": 93039.0}, {"date": "2022-07-28", "close": 215.54, "volume": 116987.0}, {"date": "2022-07-29", "close": 214.23, "volume": 162957.0}, {"date": "2022-08-01", "close": 218.4, "volume": 111912.0}, {"date": "2022-08-02", "close": 219.26, "volume": 108947.0}, {"date": "2022-08-03", "close": 217.9, "volume": 115879.0}, {"date": "2022-08-04", "close": 219.96, "volume": 122244.0}, {"date": "2022-08-05", "close": 223.85, "volume": 74396.0}, {"date": "2022-08-08", "close": 225.04, "volume": 157044.0}, {"date": "2022-08-09", "close": 224.57, "volume": 79991.0}, {"date": "2022-08-10", "close": 218.14, "volume": 110817.0}, {"date": "2022-08-11", "close": 222.77, "volume": 114801.0}, {"date": "2022-08-12", "close": 218.57, "volume": 79878.0}, {"date": "2022-08-15", "close": 220.06, "volume": 47546.0}, {"date": "2022-08-16", "close": 218.31, "volume": 104476.0}, {"date": "2022-08-17", "close": 215.45, "volume": 217503.0}, {"date": "2022-08-18", "close": 214.2, "volume": 184987.0}, {"date": "2022-08-19", "close": 218.86, "volume": 193723.0}, {"date": "2022-08-22", "close": 220.42, "volume": 169338.0}, {"date": "2022-08-23", "close": 215.01, "volume": 129406.0}, {"date": "2022-08-24", "close": 214.46, "volume": 124225.0}, {"date": "2022-08-25", "close": 214.85, "volume": 94280.0}, {"date": "2022-08-26", "close": 214.85, "volume": 99565.0}, {"date": "2022-08-29", "close": 209.46, "volume": 103694.0}, {"date": "2022-08-30", "close": 211.78, "volume": 123072.0}, {"date": "2022-08-31", "close": 214.3, "volume": 179328.0}, {"date": "2022-09-01", "close": 213.99, "volume": 130549.0}, {"date": "2022-09-02", "close": 212.8, "volume": 70347.0}, {"date": "2022-09-05", "close": 211.13, "volume": 65486.0}, {"date": "2022-09-06", "close": 211.66, "volume": 90162.0}, {"date": "2022-09-07", "close": 212.25, "volume": 142587.0}, {"date": "2022-09-08", "close": 217.12, "volume": 202747.0}, {"date": "2022-09-09", "close": 215.0, "volume": 126776.0}, {"date": "2022-09-12", "close": 216.29, "volume": 106932.0}, {"date": "2022-09-13", "close": 216.74, "volume": 116582.0}, {"date": "2022-09-14", "close": 214.75, "volume": 154460.0}, {"date": "2022-09-15", "close": 212.72, "volume": 158472.0}, {"date": "2022-09-16", "close": 214.23, "volume": 265144.0}, {"date": "2022-09-19", "close": 210.87, "volume": 104210.0}, {"date": "2022-09-20", "close": 206.96, "volume": 169784.0}, {"date": "2022-09-21", "close": 202.81, "volume": 131787.0}, {"date": "2022-09-23", "close": 196.56, "volume": 146583.0}, {"date": "2022-09-26", "close": 202.34, "volume": 160089.0}, {"date": "2022-09-27", "close": 201.92, "volume": 199981.0}, {"date": "2022-09-28", "close": 203.06, "volume": 159901.0}, {"date": "2022-09-29", "close": 208.36, "volume": 176347.0}, {"date": "2022-09-30", "close": 194.54, "volume": 365889.0}, {"date": "2022-10-03", "close": 195.0, "volume": 131266.0}, {"date": "2022-10-04", "close": 202.38, "volume": 158259.0}, {"date": "2022-10-05", "close": 206.67, "volume": 176503.0}, {"date": "2022-10-06", "close": 206.05, "volume": 104417.0}, {"date": "2022-10-07", "close": 203.04, "volume": 133003.0}, {"date": "2022-10-10", "close": 196.97, "volume": 127126.0}, {"date": "2022-10-11", "close": 193.83, "volume": 222502.0}, {"date": "2022-10-12", "close": 189.92, "volume": 325578.0}, {"date": "2022-10-13", "close": 186.2, "volume": 250088.0}, {"date": "2022-10-14", "close": 195.6, "volume": 570660.0}, {"date": "2022-10-17", "close": 193.63, "volume": 159557.0}, {"date": "2022-10-18", "close": 199.07, "volume": 169972.0}, {"date": "2022-10-19", "close": 201.34, "volume": 160563.0}, {"date": "2022-10-20", "close": 194.8, "volume": 219849.0}, {"date": "2022-10-21", "close": 193.29, "volume": 135998.0}, {"date": "2022-10-24", "close": 195.92, "volume": 112843.0}, {"date": "2022-10-25", "close": 196.08, "volume": 163653.0}, {"date": "2022-10-26", "close": 197.46, "volume": 124967.0}, {"date": "2022-10-27", "close": 198.21, "volume": 148637.0}, {"date": "2022-10-28", "close": 197.08, "volume": 98418.0}, {"date": "2022-10-31", "close": 199.71, "volume": 169769.0}, {"date": "2022-11-01", "close": 200.66, "volume": 102426.0}, {"date": "2022-11-02", "close": 201.45, "volume": 137101.0}, {"date": "2022-11-03", "close": 194.49, "volume": 147514.0}, {"date": "2022-11-04", "close": 195.31, "volume": 200681.0}, {"date": "2022-11-07", "close": 197.47, "volume": 120852.0}, {"date": "2022-11-08", "close": 198.35, "volume": 123487.0}, {"date": "2022-11-09", "close": 199.63, "volume": 133382.0}, {"date": "2022-11-10", "close": 202.52, "volume": 110649.0}, {"date": "2022-11-11", "close": 210.52, "volume": 220207.0}, {"date": "2022-11-14", "close": 201.78, "volume": 103319.0}, {"date": "2022-11-15", "close": 204.58, "volume": 89656.0}, {"date": "2022-11-16", "close": 204.31, "volume": 79431.0}, {"date": "2022-11-17", "close": 205.09, "volume": 132087.0}, {"date": "2022-11-18", "close": 206.13, "volume": 70561.0}, {"date": "2022-11-21", "close": 205.87, "volume": 108403.0}, {"date": "2022-11-22", "close": 206.22, "volume": 97463.0}, {"date": "2022-11-23", "close": 207.5, "volume": 74818.0}, {"date": "2022-11-24", "close": 209.69, "volume": 94719.0}, {"date": "2022-11-25", "close": 209.5, "volume": 74004.0}, {"date": "2022-11-28", "close": 212.66, "volume": 124735.0}, {"date": "2022-11-29", "close": 211.42, "volume": 157973.0}, {"date": "2022-11-30", "close": 214.04, "volume": 339923.0}, {"date": "2022-12-01", "close": 213.0, "volume": 122704.0}, {"date": "2022-12-02", "close": 215.48, "volume": 136494.0}, {"date": "2022-12-05", "close": 212.0, "volume": 137481.0}, {"date": "2022-12-06", "close": 211.91, "volume": 124267.0}, {"date": "2022-12-07", "close": 210.64, "volume": 160297.0}, {"date": "2022-12-08", "close": 208.56, "volume": 114594.0}, {"date": "2022-12-09", "close": 208.68, "volume": 128411.0}, {"date": "2022-12-12", "close": 206.58, "volume": 121801.0}, {"date": "2022-12-13", "close": 208.89, "volume": 112482.0}, {"date": "2022-12-14", "close": 209.99, "volume": 132507.0}, {"date": "2022-12-15", "close": 207.86, "volume": 154372.0}, {"date": "2022-12-16", "close": 206.8, "volume": 243144.0}, {"date": "2022-12-19", "close": 203.38, "volume": 77848.0}, {"date": "2022-12-20", "close": 198.67, "volume": 132437.0}, {"date": "2022-12-21", "close": 199.6, "volume": 262862.0}, {"date": "2022-12-22", "close": 204.96, "volume": 169004.0}, {"date": "2022-12-23", "close": 202.0, "volume": 50479.0}, {"date": "2022-12-28", "close": 201.87, "volume": 52216.0}, {"date": "2022-12-29", "close": 203.53, "volume": 59361.0}, {"date": "2022-12-30", "close": 204.12, "volume": 66657.0}, {"date": "2023-01-03", "close": 201.26, "volume": 66357.0}, {"date": "2023-01-04", "close": 204.36, "volume": 110197.0}, {"date": "2023-01-05", "close": 205.45, "volume": 98759.0}, {"date": "2023-01-06", "close": 206.04, "volume": 120605.0}, {"date": "2023-01-09", "close": 207.55, "volume": 66385.0}, {"date": "2023-01-10", "close": 208.05, "volume": 128952.0}, {"date": "2023-01-11", "close": 207.0, "volume": 131417.0}, {"date": "2023-01-12", "close": 208.41, "volume": 125727.0}, {"date": "2023-01-13", "close": 207.8, "volume": 104974.0}, {"date": "2023-01-16", "close": 209.95, "volume": 66417.0}, {"date": "2023-01-17", "close": 210.41, "volume": 114695.0}, {"date": "2023-01-18", "close": 212.16, "volume": 100778.0}, {"date": "2023-01-19", "close": 214.25, "volume": 107305.0}, {"date": "2023-01-20", "close": 211.64, "volume": 202731.0}, {"date": "2023-01-23", "close": 208.7, "volume": 167511.0}, {"date": "2023-01-24", "close": 203.41, "volume": 216866.0}, {"date": "2023-01-25", "close": 206.02, "volume": 151687.0}, {"date": "2023-01-27", "close": 206.53, "volume": 133915.0}, {"date": "2023-01-30", "close": 208.77, "volume": 116340.0}, {"date": "2023-01-31", "close": 212.45, "volume": 183137.0}, {"date": "2023-02-01", "close": 212.5, "volume": 192647.0}, {"date": "2023-02-02", "close": 216.9, "volume": 110251.0}, {"date": "2023-02-03", "close": 221.96, "volume": 134507.0}, {"date": "2023-02-06", "close": 220.28, "volume": 88234.0}, {"date": "2023-02-07", "close": 216.89, "volume": 70269.0}, {"date": "2023-02-08", "close": 216.38, "volume": 85720.0}, {"date": "2023-02-09", "close": 214.55, "volume": 84722.0}, {"date": "2023-02-10", "close": 211.68, "volume": 61217.0}, {"date": "2023-02-13", "close": 209.76, "volume": 93403.0}, {"date": "2023-02-14", "close": 209.08, "volume": 94701.0}, {"date": "2023-02-15", "close": 225.28, "volume": 253937.0}, {"date": "2023-02-16", "close": 226.62, "volume": 171189.0}, {"date": "2023-02-17", "close": 224.99, "volume": 121661.0}, {"date": "2023-02-20", "close": 224.6, "volume": 82728.0}, {"date": "2023-02-21", "close": 223.86, "volume": 94453.0}, {"date": "2023-02-22", "close": 225.58, "volume": 161314.0}, {"date": "2023-02-23", "close": 225.0, "volume": 112950.0}, {"date": "2023-02-24", "close": 226.19, "volume": 80096.0}, {"date": "2023-02-27", "close": 226.78, "volume": 100600.0}, {"date": "2023-02-28", "close": 222.22, "volume": 421325.0}, {"date": "2023-03-01", "close": 223.41, "volume": 109593.0}, {"date": "2023-03-02", "close": 222.93, "volume": 158996.0}, {"date": "2023-03-03", "close": 223.28, "volume": 94362.0}, {"date": "2023-03-06", "close": 226.08, "volume": 104493.0}, {"date": "2023-03-07", "close": 230.8, "volume": 114203.0}, {"date": "2023-03-08", "close": 233.29, "volume": 152495.0}, {"date": "2023-03-09", "close": 231.28, "volume": 162271.0}, {"date": "2023-03-10", "close": 229.71, "volume": 104710.0}, {"date": "2023-03-13", "close": 226.36, "volume": 93213.0}, {"date": "2023-03-14", "close": 223.88, "volume": 219870.0}, {"date": "2023-03-15", "close": 226.81, "volume": 198417.0}, {"date": "2023-03-16", "close": 230.25, "volume": 264967.0}, {"date": "2023-03-17", "close": 228.95, "volume": 192415.0}, {"date": "2023-03-20", "close": 225.32, "volume": 106128.0}, {"date": "2023-03-21", "close": 226.58, "volume": 125819.0}, {"date": "2023-03-22", "close": 228.67, "volume": 162806.0}, {"date": "2023-03-23", "close": 223.39, "volume": 208191.0}, {"date": "2023-03-24", "close": 225.89, "volume": 93646.0}, {"date": "2023-03-27", "close": 230.17, "volume": 106519.0}, {"date": "2023-03-28", "close": 230.31, "volume": 118102.0}, {"date": "2023-03-29", "close": 229.62, "volume": 167025.0}, {"date": "2023-03-30", "close": 231.05, "volume": 117325.0}, {"date": "2023-03-31", "close": 236.69, "volume": 185864.0}, {"date": "2023-04-03", "close": 237.7, "volume": 154718.0}, {"date": "2023-04-04", "close": 242.25, "volume": 220509.0}, {"date": "2023-04-05", "close": 242.94, "volume": 131690.0}, {"date": "2023-04-06", "close": 246.4, "volume": 242071.0}, {"date": "2023-04-11", "close": 247.82, "volume": 177511.0}, {"date": "2023-04-12", "close": 248.18, "volume": 142127.0}, {"date": "2023-04-13", "close": 250.39, "volume": 154147.0}, {"date": "2023-04-14", "close": 248.07, "volume": 125497.0}, {"date": "2023-04-17", "close": 248.61, "volume": 140553.0}, {"date": "2023-04-18", "close": 247.45, "volume": 172852.0}, {"date": "2023-04-19", "close": 247.96, "volume": 146720.0}, {"date": "2023-04-20", "close": 248.25, "volume": 130341.0}, {"date": "2023-04-21", "close": 249.42, "volume": 120899.0}, {"date": "2023-04-24", "close": 251.54, "volume": 67094.0}, {"date": "2023-04-26", "close": 251.03, "volume": 186925.0}, {"date": "2023-04-27", "close": 249.24, "volume": 116816.0}, {"date": "2023-04-28", "close": 246.64, "volume": 227288.0}, {"date": "2023-05-01", "close": 246.34, "volume": 112978.0}, {"date": "2023-05-02", "close": 245.69, "volume": 135959.0}, {"date": "2023-05-03", "close": 244.44, "volume": 130127.0}, {"date": "2023-05-04", "close": 245.6, "volume": 109311.0}, {"date": "2023-05-05", "close": 245.59, "volume": 81328.0}, {"date": "2023-05-08", "close": 243.9, "volume": 125280.0}, {"date": "2023-05-09", "close": 243.04, "volume": 109267.0}, {"date": "2023-05-10", "close": 244.93, "volume": 148907.0}, {"date": "2023-05-11", "close": 245.7, "volume": 161700.0}, {"date": "2023-05-12", "close": 247.59, "volume": 86785.0}, {"date": "2023-05-15", "close": 248.63, "volume": 76381.0}, {"date": "2023-05-16", "close": 248.33, "volume": 109921.0}, {"date": "2023-05-17", "close": 246.18, "volume": 164760.0}, {"date": "2023-05-18", "close": 247.0, "volume": 156177.0}, {"date": "2023-05-19", "close": 247.99, "volume": 249609.0}, {"date": "2023-05-22", "close": 244.97, "volume": 79627.0}, {"date": "2023-05-23", "close": 244.75, "volume": 185785.0}, {"date": "2023-05-24", "close": 243.69, "volume": 181335.0}, {"date": "2023-05-25", "close": 244.04, "volume": 164925.0}, {"date": "2023-05-26", "close": 245.0, "volume": 133100.0}, {"date": "2023-05-29", "close": 245.15, "volume": 104369.0}, {"date": "2023-05-30", "close": 244.95, "volume": 90658.0}, {"date": "2023-05-31", "close": 243.41, "volume": 333302.0}, {"date": "2023-06-01", "close": 248.25, "volume": 125834.0}, {"date": "2023-06-02", "close": 245.01, "volume": 130608.0}, {"date": "2023-06-05", "close": 248.25, "volume": 192240.0}, {"date": "2023-06-06", "close": 238.36, "volume": 200614.0}, {"date": "2023-06-07", "close": 242.73, "volume": 141792.0}, {"date": "2023-06-08", "close": 240.72, "volume": 138378.0}, {"date": "2023-06-09", "close": 239.48, "volume": 98228.0}, {"date": "2023-06-13", "close": 239.97, "volume": 300240.0}, {"date": "2023-06-14", "close": 237.47, "volume": 697063.0}, {"date": "2023-06-15", "close": 236.84, "volume": 210081.0}, {"date": "2023-06-16", "close": 238.83, "volume": 277011.0}, {"date": "2023-06-19", "close": 241.64, "volume": 138277.0}, {"date": "2023-06-20", "close": 241.91, "volume": 117440.0}, {"date": "2023-06-21", "close": 240.34, "volume": 194181.0}, {"date": "2023-06-22", "close": 236.28, "volume": 180022.0}, {"date": "2023-06-23", "close": 227.96, "volume": 148421.0}, {"date": "2023-06-26", "close": 227.91, "volume": 181120.0}, {"date": "2023-06-27", "close": 226.47, "volume": 116695.0}, {"date": "2023-06-28", "close": 228.7, "volume": 145589.0}, {"date": "2023-06-29", "close": 229.61, "volume": 129743.0}, {"date": "2023-06-30", "close": 229.07, "volume": 181871.0}, {"date": "2023-07-03", "close": 229.06, "volume": 116856.0}, {"date": "2023-07-04", "close": 229.42, "volume": 112272.0}, {"date": "2023-07-05", "close": 225.6, "volume": 184711.0}, {"date": "2023-07-06", "close": 224.33, "volume": 170228.0}, {"date": "2023-07-07", "close": 221.56, "volume": 136961.0}, {"date": "2023-07-10", "close": 221.9, "volume": 116477.0}, {"date": "2023-07-11", "close": 225.49, "volume": 80507.0}, {"date": "2023-07-12", "close": 223.15, "volume": 100838.0}, {"date": "2023-07-13", "close": 228.08, "volume": 167276.0}, {"date": "2023-07-14", "close": 230.35, "volume": 135572.0}, {"date": "2023-07-17", "close": 232.52, "volume": 113441.0}, {"date": "2023-07-18", "close": 232.27, "volume": 104210.0}, {"date": "2023-07-19", "close": 235.13, "volume": 159706.0}, {"date": "2023-07-20", "close": 233.45, "volume": 87523.0}, {"date": "2023-07-21", "close": 233.87, "volume": 83007.0}, {"date": "2023-07-24", "close": 234.78, "volume": 101296.0}, {"date": "2023-07-25", "close": 235.57, "volume": 84594.0}, {"date": "2023-07-26", "close": 236.8, "volume": 91704.0}, {"date": "2023-07-27", "close": 240.99, "volume": 108079.0}, {"date": "2023-07-28", "close": 239.07, "volume": 93308.0}, {"date": "2023-07-31", "close": 239.18, "volume": 91537.0}, {"date": "2023-08-01", "close": 238.87, "volume": 81817.0}, {"date": "2023-08-02", "close": 237.16, "volume": 89366.0}, {"date": "2023-08-03", "close": 235.71, "volume": 113391.0}, {"date": "2023-08-04", "close": 235.38, "volume": 97858.0}, {"date": "2023-08-07", "close": 233.32, "volume": 62827.0}, {"date": "2023-08-08", "close": 233.79, "volume": 104709.0}, {"date": "2023-08-09", "close": 233.31, "volume": 98769.0}, {"date": "2023-08-10", "close": 235.24, "volume": 116177.0}, {"date": "2023-08-11", "close": 233.84, "volume": 85956.0}, {"date": "2023-08-14", "close": 233.21, "volume": 109147.0}, {"date": "2023-08-15", "close": 246.47, "volume": 684904.0}, {"date": "2023-08-16", "close": 246.2, "volume": 218822.0}, {"date": "2023-08-17", "close": 250.98, "volume": 247905.0}, {"date": "2023-08-18", "close": 261.7, "volume": 278196.0}, {"date": "2023-08-21", "close": 265.86, "volume": 201459.0}, {"date": "2023-08-22", "close": 266.15, "volume": 167093.0}, {"date": "2023-08-23", "close": 264.65, "volume": 132612.0}, {"date": "2023-08-24", "close": 266.05, "volume": 189322.0}, {"date": "2023-08-25", "close": 264.98, "volume": 112418.0}, {"date": "2023-08-28", "close": 266.36, "volume": 129733.0}, {"date": "2023-08-29", "close": 266.25, "volume": 220028.0}, {"date": "2023-08-30", "close": 273.26, "volume": 139512.0}, {"date": "2023-08-31", "close": 271.49, "volume": 247714.0}, {"date": "2023-09-01", "close": 268.5, "volume": 99662.0}, {"date": "2023-09-04", "close": 267.9, "volume": 76049.0}, {"date": "2023-09-05", "close": 270.12, "volume": 94021.0}, {"date": "2023-09-06", "close": 267.85, "volume": 174104.0}, {"date": "2023-09-07", "close": 268.14, "volume": 157730.0}, {"date": "2023-09-08", "close": 269.29, "volume": 86419.0}, {"date": "2023-09-11", "close": 267.58, "volume": 173996.0}, {"date": "2023-09-12", "close": 268.0, "volume": 112524.0}, {"date": "2023-09-13", "close": 264.06, "volume": 125650.0}, {"date": "2023-09-14", "close": 263.4, "volume": 177954.0}, {"date": "2023-09-15", "close": 261.78, "volume": 237968.0}, {"date": "2023-09-18", "close": 258.54, "volume": 85695.0}, {"date": "2023-09-19", "close": 261.3, "volume": 146869.0}, {"date": "2023-09-20", "close": 260.0, "volume": 172907.0}, {"date": "2023-09-21", "close": 256.32, "volume": 144085.0}, {"date": "2023-09-22", "close": 256.45, "volume": 120406.0}, {"date": "2023-09-25", "close": 257.46, "volume": 108598.0}, {"date": "2023-09-26", "close": 258.57, "volume": 106628.0}, {"date": "2023-09-27", "close": 256.11, "volume": 177446.0}, {"date": "2023-09-28", "close": 255.27, "volume": 164404.0}, {"date": "2023-09-29", "close": 255.32, "volume": 200380.0}, {"date": "2023-10-02", "close": 254.75, "volume": 68037.0}, {"date": "2023-10-03", "close": 253.91, "volume": 229013.0}, {"date": "2023-10-04", "close": 252.66, "volume": 177182.0}, {"date": "2023-10-05", "close": 255.34, "volume": 131780.0}, {"date": "2023-10-06", "close": 255.34, "volume": 105940.0}, {"date": "2023-10-09", "close": 255.4, "volume": 108066.0}, {"date": "2023-10-10", "close": 257.39, "volume": 143744.0}, {"date": "2023-10-11", "close": 259.24, "volume": 122325.0}, {"date": "2023-10-12", "close": 257.32, "volume": 124194.0}, {"date": "2023-10-13", "close": 256.79, "volume": 91371.0}, {"date": "2023-10-16", "close": 255.08, "volume": 77013.0}, {"date": "2023-10-17", "close": 253.9, "volume": 89589.0}, {"date": "2023-10-18", "close": 255.5, "volume": 127604.0}, {"date": "2023-10-19", "close": 250.61, "volume": 132356.0}, {"date": "2023-10-20", "close": 245.14, "volume": 214550.0}, {"date": "2023-10-23", "close": 247.47, "volume": 125794.0}, {"date": "2023-10-24", "close": 246.67, "volume": 105651.0}, {"date": "2023-10-25", "close": 244.48, "volume": 186561.0}, {"date": "2023-10-26", "close": 242.64, "volume": 211915.0}, {"date": "2023-10-27", "close": 242.51, "volume": 120181.0}, {"date": "2023-10-30", "close": 242.04, "volume": 128530.0}, {"date": "2023-10-31", "close": 240.84, "volume": 214592.0}, {"date": "2023-11-01", "close": 244.27, "volume": 127928.0}, {"date": "2023-11-02", "close": 245.93, "volume": 127412.0}, {"date": "2023-11-03", "close": 247.58, "volume": 104162.0}, {"date": "2023-11-06", "close": 247.29, "volume": 114737.0}, {"date": "2023-11-07", "close": 250.38, "volume": 178924.0}, {"date": "2023-11-08", "close": 252.42, "volume": 154418.0}, {"date": "2023-11-09", "close": 253.9, "volume": 123134.0}, {"date": "2023-11-10", "close": 252.72, "volume": 66425.0}, {"date": "2023-11-13", "close": 252.38, "volume": 110320.0}, {"date": "2023-11-14", "close": 252.91, "volume": 116776.0}, {"date": "2023-11-15", "close": 257.71, "volume": 100405.0}, {"date": "2023-11-16", "close": 257.42, "volume": 146020.0}, {"date": "2023-11-17", "close": 259.75, "volume": 89410.0}, {"date": "2023-11-20", "close": 261.25, "volume": 114576.0}, {"date": "2023-11-21", "close": 260.72, "volume": 114970.0}, {"date": "2023-11-22", "close": 262.72, "volume": 90778.0}, {"date": "2023-11-23", "close": 260.26, "volume": 53245.0}, {"date": "2023-11-24", "close": 258.81, "volume": 31022.0}, {"date": "2023-11-27", "close": 258.7, "volume": 91555.0}, {"date": "2023-11-28", "close": 261.26, "volume": 95056.0}, {"date": "2023-11-29", "close": 267.0, "volume": 137557.0}, {"date": "2023-11-30", "close": 273.04, "volume": 552403.0}, {"date": "2023-12-01", "close": 272.29, "volume": 179545.0}, {"date": "2023-12-04", "close": 273.2, "volume": 111800.0}, {"date": "2023-12-05", "close": 277.8, "volume": 169946.0}, {"date": "2023-12-06", "close": 284.41, "volume": 192199.0}, {"date": "2023-12-07", "close": 281.83, "volume": 256738.0}, {"date": "2023-12-08", "close": 283.32, "volume": 120779.0}, {"date": "2023-12-11", "close": 287.0, "volume": 116241.0}, {"date": "2023-12-12", "close": 293.85, "volume": 166640.0}, {"date": "2023-12-13", "close": 298.78, "volume": 194910.0}, {"date": "2023-12-14", "close": 297.5, "volume": 278418.0}, {"date": "2023-12-15", "close": 299.77, "volume": 357446.0}, {"date": "2023-12-18", "close": 297.28, "volume": 92029.0}, {"date": "2023-12-19", "close": 299.19, "volume": 176409.0}, {"date": "2023-12-20", "close": 299.95, "volume": 139549.0}, {"date": "2023-12-21", "close": 295.39, "volume": 156658.0}, {"date": "2023-12-22", "close": 295.14, "volume": 92753.0}, {"date": "2023-12-27", "close": 299.63, "volume": 72324.0}, {"date": "2023-12-28", "close": 300.41, "volume": 69207.0}, {"date": "2023-12-29", "close": 298.67, "volume": 122326.0}, {"date": "2024-01-02", "close": 300.94, "volume": 62337.0}, {"date": "2024-01-03", "close": 297.92, "volume": 69865.0}, {"date": "2024-01-04", "close": 297.07, "volume": 100411.0}, {"date": "2024-01-05", "close": 297.95, "volume": 73022.0}, {"date": "2024-01-08", "close": 291.25, "volume": 119810.0}, {"date": "2024-01-09", "close": 295.95, "volume": 194897.0}, {"date": "2024-01-10", "close": 297.24, "volume": 193968.0}, {"date": "2024-01-11", "close": 295.0, "volume": 203426.0}, {"date": "2024-01-12", "close": 294.41, "volume": 147017.0}, {"date": "2024-01-15", "close": 290.16, "volume": 132186.0}, {"date": "2024-01-16", "close": 284.97, "volume": 135458.0}, {"date": "2024-01-17", "close": 288.33, "volume": 149549.0}, {"date": "2024-01-18", "close": 289.56, "volume": 172866.0}, {"date": "2024-01-19", "close": 298.73, "volume": 177045.0}, {"date": "2024-01-22", "close": 298.96, "volume": 156337.0}, {"date": "2024-01-23", "close": 301.99, "volume": 88337.0}, {"date": "2024-01-24", "close": 297.79, "volume": 192569.0}, {"date": "2024-01-25", "close": 299.5, "volume": 118095.0}, {"date": "2024-01-29", "close": 302.45, "volume": 119655.0}, {"date": "2024-01-30", "close": 301.37, "volume": 123106.0}, {"date": "2024-01-31", "close": 304.48, "volume": 211227.0}, {"date": "2024-02-01", "close": 304.87, "volume": 132209.0}, {"date": "2024-02-02", "close": 309.31, "volume": 151591.0}, {"date": "2024-02-05", "close": 308.45, "volume": 93586.0}, {"date": "2024-02-06", "close": 287.29, "volume": 298235.0}, {"date": "2024-02-07", "close": 291.79, "volume": 230312.0}, {"date": "2024-02-08", "close": 304.74, "volume": 359030.0}, {"date": "2024-02-09", "close": 322.73, "volume": 226721.0}, {"date": "2024-02-12", "close": 321.71, "volume": 93060.0}, {"date": "2024-02-13", "close": 324.41, "volume": 139855.0}, {"date": "2024-02-14", "close": 329.07, "volume": 143269.0}, {"date": "2024-02-15", "close": 331.0, "volume": 170386.0}, {"date": "2024-02-16", "close": 334.54, "volume": 152874.0}, {"date": "2024-02-19", "close": 327.82, "volume": 119697.0}, {"date": "2024-02-20", "close": 330.31, "volume": 101568.0}, {"date": "2024-02-21", "close": 341.07, "volume": 271202.0}, {"date": "2024-02-22", "close": 340.49, "volume": 220843.0}, {"date": "2024-02-23", "close": 343.73, "volume": 77590.0}, {"date": "2024-02-26", "close": 345.87, "volume": 83024.0}, {"date": "2024-02-27", "close": 342.57, "volume": 94405.0}, {"date": "2024-02-28", "close": 345.07, "volume": 122145.0}, {"date": "2024-02-29", "close": 350.17, "volume": 457354.0}, {"date": "2024-03-01", "close": 336.5, "volume": 201821.0}, {"date": "2024-03-04", "close": 337.55, "volume": 143466.0}, {"date": "2024-03-05", "close": 335.07, "volume": 140414.0}, {"date": "2024-03-06", "close": 337.63, "volume": 97749.0}, {"date": "2024-03-07", "close": 335.72, "volume": 123332.0}, {"date": "2024-03-08", "close": 341.86, "volume": 122230.0}, {"date": "2024-03-11", "close": 335.62, "volume": 90337.0}, {"date": "2024-03-12", "close": 333.76, "volume": 113693.0}, {"date": "2024-03-13", "close": 332.77, "volume": 158738.0}, {"date": "2024-03-14", "close": 336.52, "volume": 150183.0}, {"date": "2024-03-15", "close": 332.98, "volume": 270676.0}, {"date": "2024-03-18", "close": 332.7, "volume": 76214.0}, {"date": "2024-03-19", "close": 329.99, "volume": 121661.0}, {"date": "2024-03-20", "close": 329.68, "volume": 256069.0}, {"date": "2024-03-21", "close": 328.87, "volume": 229602.0}, {"date": "2024-03-22", "close": 331.75, "volume": 80017.0}, {"date": "2024-03-25", "close": 337.31, "volume": 96366.0}, {"date": "2024-03-26", "close": 334.95, "volume": 114213.0}, {"date": "2024-03-27", "close": 336.83, "volume": 74044.0}, {"date": "2024-03-28", "close": 337.52, "volume": 122848.0}, {"date": "2024-04-02", "close": 336.12, "volume": 139973.0}, {"date": "2024-04-03", "close": 329.93, "volume": 109049.0}, {"date": "2024-04-04", "close": 333.59, "volume": 92515.0}, {"date": "2024-04-05", "close": 326.43, "volume": 99109.0}, {"date": "2024-04-08", "close": 326.03, "volume": 85858.0}, {"date": "2024-04-09", "close": 319.07, "volume": 107265.0}, {"date": "2024-04-10", "close": 319.02, "volume": 240422.0}, {"date": "2024-04-11", "close": 321.0, "volume": 130945.0}, {"date": "2024-04-12", "close": 320.06, "volume": 72884.0}, {"date": "2024-04-15", "close": 318.38, "volume": 81019.0}, {"date": "2024-04-16", "close": 314.77, "volume": 197350.0}, {"date": "2024-04-17", "close": 318.24, "volume": 98774.0}, {"date": "2024-04-18", "close": 318.89, "volume": 96002.0}, {"date": "2024-04-19", "close": 315.65, "volume": 118900.0}, {"date": "2024-04-22", "close": 323.05, "volume": 83229.0}, {"date": "2024-04-23", "close": 322.9, "volume": 135333.0}, {"date": "2024-04-24", "close": 319.99, "volume": 86884.0}, {"date": "2024-04-26", "close": 320.77, "volume": 119289.0}, {"date": "2024-04-29", "close": 323.83, "volume": 76226.0}, {"date": "2024-04-30", "close": 325.1, "volume": 89276.0}, {"date": "2024-05-01", "close": 317.17, "volume": 158942.0}, {"date": "2024-05-02", "close": 316.29, "volume": 103396.0}, {"date": "2024-05-03", "close": 320.82, "volume": 125294.0}, {"date": "2024-05-06", "close": 323.9, "volume": 100544.0}, {"date": "2024-05-07", "close": 327.81, "volume": 104686.0}, {"date": "2024-05-08", "close": 329.52, "volume": 88956.0}, {"date": "2024-05-09", "close": 322.37, "volume": 131579.0}, {"date": "2024-05-10", "close": 320.33, "volume": 109822.0}, {"date": "2024-05-13", "close": 324.92, "volume": 81751.0}, {"date": "2024-05-14", "close": 325.65, "volume": 97085.0}, {"date": "2024-05-15", "close": 331.87, "volume": 85367.0}, {"date": "2024-05-16", "close": 338.9, "volume": 141622.0}, {"date": "2024-05-17", "close": 330.39, "volume": 98108.0}, {"date": "2024-05-20", "close": 319.71, "volume": 83278.0}, {"date": "2024-05-21", "close": 318.43, "volume": 129145.0}, {"date": "2024-05-22", "close": 317.04, "volume": 155148.0}, {"date": "2024-05-23", "close": 322.03, "volume": 144597.0}, {"date": "2024-05-24", "close": 321.04, "volume": 110194.0}, {"date": "2024-05-27", "close": 324.92, "volume": 78850.0}, {"date": "2024-05-28", "close": 320.0, "volume": 118445.0}, {"date": "2024-05-29", "close": 314.55, "volume": 153960.0}, {"date": "2024-05-30", "close": 319.92, "volume": 85088.0}, {"date": "2024-05-31", "close": 322.56, "volume": 436906.0}, {"date": "2024-06-03", "close": 322.3, "volume": 90126.0}, {"date": "2024-06-04", "close": 320.31, "volume": 104804.0}, {"date": "2024-06-05", "close": 327.95, "volume": 138715.0}, {"date": "2024-06-06", "close": 329.41, "volume": 129040.0}, {"date": "2024-06-07", "close": 332.07, "volume": 53134.0}, {"date": "2024-06-11", "close": 326.28, "volume": 112405.0}, {"date": "2024-06-12", "close": 324.59, "volume": 95003.0}, {"date": "2024-06-13", "close": 326.65, "volume": 92943.0}, {"date": "2024-06-14", "close": 323.51, "volume": 74735.0}, {"date": "2024-06-17", "close": 327.28, "volume": 71351.0}, {"date": "2024-06-18", "close": 332.16, "volume": 83378.0}, {"date": "2024-06-19", "close": 330.76, "volume": 116542.0}, {"date": "2024-06-20", "close": 315.01, "volume": 334280.0}, {"date": "2024-06-21", "close": 325.1, "volume": 194391.0}, {"date": "2024-06-24", "close": 323.75, "volume": 84176.0}, {"date": "2024-06-25", "close": 332.51, "volume": 296551.0}, {"date": "2024-06-26", "close": 326.5, "volume": 101991.0}, {"date": "2024-06-27", "close": 326.17, "volume": 92634.0}, {"date": "2024-06-28", "close": 332.15, "volume": 147549.0}, {"date": "2024-07-01", "close": 322.56, "volume": 107445.0}, {"date": "2024-07-02", "close": 317.27, "volume": 173148.0}, {"date": "2024-07-03", "close": 315.1, "volume": 148082.0}, {"date": "2024-07-04", "close": 318.74, "volume": 51002.0}, {"date": "2024-07-05", "close": 322.03, "volume": 69379.0}, {"date": "2024-07-08", "close": 317.96, "volume": 54638.0}, {"date": "2024-07-09", "close": 319.77, "volume": 103436.0}, {"date": "2024-07-10", "close": 325.14, "volume": 112375.0}, {"date": "2024-07-11", "close": 326.48, "volume": 91061.0}, {"date": "2024-07-12", "close": 328.0, "volume": 103551.0}, {"date": "2024-07-15", "close": 335.7, "volume": 93646.0}, {"date": "2024-07-16", "close": 333.84, "volume": 101057.0}, {"date": "2024-07-17", "close": 337.54, "volume": 94054.0}, {"date": "2024-07-18", "close": 333.59, "volume": 137597.0}, {"date": "2024-07-19", "close": 323.8, "volume": 147826.0}, {"date": "2024-07-22", "close": 328.44, "volume": 83390.0}, {"date": "2024-07-23", "close": 338.04, "volume": 108066.0}, {"date": "2024-07-24", "close": 342.66, "volume": 188232.0}, {"date": "2024-07-25", "close": 335.58, "volume": 141111.0}, {"date": "2024-07-26", "close": 339.87, "volume": 143095.0}, {"date": "2024-07-29", "close": 342.18, "volume": 81318.0}, {"date": "2024-07-30", "close": 343.41, "volume": 85534.0}, {"date": "2024-07-31", "close": 345.01, "volume": 142243.0}, {"date": "2024-08-01", "close": 344.57, "volume": 98137.0}, {"date": "2024-08-02", "close": 339.06, "volume": 139929.0}, {"date": "2024-08-05", "close": 327.83, "volume": 125604.0}, {"date": "2024-08-06", "close": 328.21, "volume": 139108.0}, {"date": "2024-08-07", "close": 329.66, "volume": 146485.0}, {"date": "2024-08-08", "close": 330.73, "volume": 117543.0}, {"date": "2024-08-09", "close": 338.49, "volume": 100693.0}, {"date": "2024-08-12", "close": 339.37, "volume": 141393.0}, {"date": "2024-08-13", "close": 339.9, "volume": 94009.0}, {"date": "2024-08-14", "close": 337.75, "volume": 111659.0}, {"date": "2024-08-15", "close": 313.0, "volume": 534068.0}, {"date": "2024-08-16", "close": 305.56, "volume": 362316.0}, {"date": "2024-08-19", "close": 307.48, "volume": 230132.0}, {"date": "2024-08-20", "close": 310.2, "volume": 224296.0}, {"date": "2024-08-21", "close": 303.68, "volume": 237925.0}, {"date": "2024-08-22", "close": 304.0, "volume": 166202.0}, {"date": "2024-08-23", "close": 306.49, "volume": 230621.0}, {"date": "2024-08-26", "close": 300.8, "volume": 158249.0}, {"date": "2024-08-27", "close": 300.48, "volume": 127811.0}, {"date": "2024-08-28", "close": 298.71, "volume": 171176.0}, {"date": "2024-08-29", "close": 296.49, "volume": 153284.0}, {"date": "2024-08-30", "close": 300.37, "volume": 270047.0}, {"date": "2024-09-02", "close": 301.1, "volume": 79755.0}, {"date": "2024-09-03", "close": 300.5, "volume": 85624.0}, {"date": "2024-09-04", "close": 294.51, "volume": 215210.0}, {"date": "2024-09-05", "close": 291.89, "volume": 180034.0}, {"date": "2024-09-06", "close": 288.75, "volume": 316888.0}, {"date": "2024-09-09", "close": 291.37, "volume": 219488.0}, {"date": "2024-09-10", "close": 286.39, "volume": 255647.0}, {"date": "2024-09-11", "close": 286.03, "volume": 261459.0}, {"date": "2024-09-12", "close": 290.77, "volume": 159614.0}, {"date": "2024-09-13", "close": 290.8, "volume": 183646.0}, {"date": "2024-09-16", "close": 290.07, "volume": 129654.0}, {"date": "2024-09-17", "close": 286.81, "volume": 123530.0}, {"date": "2024-09-18", "close": 289.0, "volume": 146208.0}, {"date": "2024-09-19", "close": 284.54, "volume": 239043.0}, {"date": "2024-09-20", "close": 282.51, "volume": 266070.0}, {"date": "2024-09-23", "close": 279.89, "volume": 184152.0}, {"date": "2024-09-24", "close": 278.07, "volume": 350569.0}, {"date": "2024-09-25", "close": 275.61, "volume": 248281.0}, {"date": "2024-09-26", "close": 284.21, "volume": 215770.0}, {"date": "2024-09-27", "close": 281.41, "volume": 176341.0}, {"date": "2024-09-30", "close": 282.09, "volume": 220602.0}, {"date": "2024-10-01", "close": 291.42, "volume": 241564.0}, {"date": "2024-10-02", "close": 291.97, "volume": 235267.0}, {"date": "2024-10-03", "close": 287.7, "volume": 192324.0}, {"date": "2024-10-04", "close": 292.77, "volume": 159436.0}, {"date": "2024-10-07", "close": 291.51, "volume": 96887.0}, {"date": "2024-10-08", "close": 293.43, "volume": 193892.0}, {"date": "2024-10-09", "close": 295.0, "volume": 132804.0}, {"date": "2024-10-10", "close": 290.43, "volume": 170323.0}, {"date": "2024-10-11", "close": 292.07, "volume": 118481.0}, {"date": "2024-10-14", "close": 293.19, "volume": 100466.0}, {"date": "2024-10-15", "close": 292.33, "volume": 205545.0}, {"date": "2024-10-16", "close": 286.1, "volume": 178472.0}, {"date": "2024-10-17", "close": 283.19, "volume": 262381.0}, {"date": "2024-10-18", "close": 283.5, "volume": 137746.0}, {"date": "2024-10-21", "close": 289.69, "volume": 144062.0}, {"date": "2024-10-22", "close": 285.51, "volume": 96511.0}, {"date": "2024-10-23", "close": 285.34, "volume": 91456.0}, {"date": "2024-10-24", "close": 280.82, "volume": 159141.0}, {"date": "2024-10-25", "close": 283.94, "volume": 85678.0}, {"date": "2024-10-28", "close": 285.4, "volume": 80520.0}, {"date": "2024-10-29", "close": 285.67, "volume": 159096.0}, {"date": "2024-10-30", "close": 284.14, "volume": 195222.0}, {"date": "2024-10-31", "close": 283.22, "volume": 276547.0}, {"date": "2024-11-01", "close": 285.05, "volume": 109656.0}, {"date": "2024-11-04", "close": 288.31, "volume": 93874.0}, {"date": "2024-11-05", "close": 287.29, "volume": 93839.0}, {"date": "2024-11-06", "close": 290.93, "volume": 103486.0}, {"date": "2024-11-07", "close": 289.48, "volume": 109101.0}, {"date": "2024-11-08", "close": 292.92, "volume": 140942.0}, {"date": "2024-11-11", "close": 300.93, "volume": 159834.0}, {"date": "2024-11-12", "close": 299.41, "volume": 128941.0}, {"date": "2024-11-13", "close": 296.93, "volume": 149735.0}, {"date": "2024-11-14", "close": 295.55, "volume": 103227.0}, {"date": "2024-11-15", "close": 294.94, "volume": 121095.0}, {"date": "2024-11-18", "close": 293.12, "volume": 113193.0}, {"date": "2024-11-19", "close": 301.11, "volume": 172510.0}, {"date": "2024-11-20", "close": 298.0, "volume": 114275.0}, {"date": "2024-11-21", "close": 293.02, "volume": 137391.0}, {"date": "2024-11-22", "close": 298.23, "volume": 89402.0}, {"date": "2024-11-25", "close": 301.56, "volume": 231307.0}, {"date": "2024-11-26", "close": 306.28, "volume": 117482.0}, {"date": "2024-11-27", "close": 305.86, "volume": 122639.0}, {"date": "2024-11-28", "close": 307.67, "volume": 102755.0}, {"date": "2024-11-29", "close": 304.24, "volume": 75203.0}, {"date": "2024-12-02", "close": 302.42, "volume": 116441.0}, {"date": "2024-12-03", "close": 304.86, "volume": 114230.0}, {"date": "2024-12-04", "close": 303.16, "volume": 82020.0}, {"date": "2024-12-05", "close": 304.8, "volume": 103719.0}, {"date": "2024-12-06", "close": 301.45, "volume": 97085.0}, {"date": "2024-12-09", "close": 301.57, "volume": 86941.0}, {"date": "2024-12-10", "close": 295.62, "volume": 125392.0}, {"date": "2024-12-11", "close": 293.44, "volume": 116176.0}, {"date": "2024-12-12", "close": 290.51, "volume": 129951.0}, {"date": "2024-12-13", "close": 291.38, "volume": 124361.0}, {"date": "2024-12-16", "close": 293.08, "volume": 188751.0}, {"date": "2024-12-17", "close": 298.29, "volume": 107844.0}, {"date": "2024-12-18", "close": 294.43, "volume": 169488.0}, {"date": "2024-12-19", "close": 291.11, "volume": 173595.0}, {"date": "2024-12-20", "close": 289.08, "volume": 209828.0}, {"date": "2024-12-23", "close": 292.27, "volume": 60931.0}, {"date": "2024-12-24", "close": 296.72, "volume": 36385.0}, {"date": "2024-12-27", "close": 295.62, "volume": 64061.0}, {"date": "2024-12-30", "close": 296.5, "volume": 61625.0}, {"date": "2024-12-31", "close": 289.88, "volume": 48440.0}, {"date": "2025-01-02", "close": 293.61, "volume": 68279.0}, {"date": "2025-01-03", "close": 298.46, "volume": 93876.0}, {"date": "2025-01-06", "close": 301.14, "volume": 100147.0}, {"date": "2025-01-07", "close": 299.76, "volume": 74171.0}, {"date": "2025-01-08", "close": 301.87, "volume": 77644.0}, {"date": "2025-01-09", "close": 303.74, "volume": 100084.0}, {"date": "2025-01-10", "close": 301.2, "volume": 45626.0}, {"date": "2025-01-13", "close": 302.24, "volume": 69923.0}, {"date": "2025-01-14", "close": 299.46, "volume": 129050.0}, {"date": "2025-01-15", "close": 306.95, "volume": 117559.0}, {"date": "2025-01-16", "close": 303.89, "volume": 94125.0}, {"date": "2025-01-17", "close": 303.25, "volume": 57988.0}, {"date": "2025-01-20", "close": 308.93, "volume": 66109.0}, {"date": "2025-01-21", "close": 312.06, "volume": 129018.0}, {"date": "2025-01-22", "close": 314.82, "volume": 101934.0}, {"date": "2025-01-23", "close": 311.92, "volume": 106244.0}, {"date": "2025-01-24", "close": 315.44, "volume": 83438.0}, {"date": "2025-01-28", "close": 314.95, "volume": 126680.0}, {"date": "2025-01-29", "close": 315.92, "volume": 96937.0}, {"date": "2025-01-30", "close": 319.0, "volume": 72953.0}, {"date": "2025-01-31", "close": 319.63, "volume": 167112.0}, {"date": "2025-02-03", "close": 312.07, "volume": 90856.0}, {"date": "2025-02-04", "close": 312.45, "volume": 96230.0}, {"date": "2025-02-05", "close": 311.4, "volume": 118825.0}, {"date": "2025-02-06", "close": 313.04, "volume": 98568.0}, {"date": "2025-02-07", "close": 309.81, "volume": 64351.0}, {"date": "2025-02-10", "close": 308.5, "volume": 80841.0}, {"date": "2025-02-11", "close": 301.95, "volume": 105389.0}, {"date": "2025-02-12", "close": 306.69, "volume": 90813.0}, {"date": "2025-02-13", "close": 304.54, "volume": 153378.0}, {"date": "2025-02-14", "close": 262.73, "volume": 615626.0}, {"date": "2025-02-17", "close": 275.0, "volume": 709430.0}, {"date": "2025-02-18", "close": 274.02, "volume": 333027.0}, {"date": "2025-02-19", "close": 278.0, "volume": 312126.0}, {"date": "2025-02-20", "close": 271.92, "volume": 292123.0}, {"date": "2025-02-21", "close": 268.81, "volume": 230021.0}, {"date": "2025-02-24", "close": 269.0, "volume": 266542.0}, {"date": "2025-02-25", "close": 267.0, "volume": 208513.0}, {"date": "2025-02-26", "close": 265.51, "volume": 197098.0}, {"date": "2025-02-27", "close": 262.8, "volume": 135839.0}, {"date": "2025-02-28", "close": 258.86, "volume": 468270.0}, {"date": "2025-03-03", "close": 259.78, "volume": 169150.0}, {"date": "2025-03-04", "close": 260.71, "volume": 204200.0}, {"date": "2025-03-05", "close": 263.3, "volume": 248274.0}, {"date": "2025-03-06", "close": 275.38, "volume": 607250.0}, {"date": "2025-03-07", "close": 265.71, "volume": 161191.0}, {"date": "2025-03-10", "close": 269.0, "volume": 138691.0}, {"date": "2025-03-11", "close": 265.76, "volume": 243778.0}, {"date": "2025-03-12", "close": 260.71, "volume": 327228.0}, {"date": "2025-03-13", "close": 260.91, "volume": 204135.0}, {"date": "2025-03-14", "close": 262.28, "volume": 180666.0}, {"date": "2025-03-17", "close": 264.57, "volume": 158231.0}, {"date": "2025-03-18", "close": 268.45, "volume": 296834.0}, {"date": "2025-03-19", "close": 269.46, "volume": 177348.0}, {"date": "2025-03-20", "close": 270.02, "volume": 267809.0}, {"date": "2025-03-21", "close": 271.38, "volume": 389483.0}, {"date": "2025-03-24", "close": 266.04, "volume": 136970.0}, {"date": "2025-03-25", "close": 266.52, "volume": 239636.0}, {"date": "2025-03-26", "close": 268.94, "volume": 190644.0}, {"date": "2025-03-27", "close": 268.46, "volume": 205226.0}, {"date": "2025-03-28", "close": 267.32, "volume": 264633.0}, {"date": "2025-03-31", "close": 262.3, "volume": 298581.0}, {"date": "2025-04-01", "close": 265.01, "volume": 130961.0}, {"date": "2025-04-02", "close": 267.96, "volume": 144358.0}, {"date": "2025-04-03", "close": 268.81, "volume": 192374.0}, {"date": "2025-04-04", "close": 261.0, "volume": 331944.0}, {"date": "2025-04-07", "close": 253.33, "volume": 361038.0}, {"date": "2025-04-08", "close": 256.36, "volume": 314181.0}, {"date": "2025-04-09", "close": 249.78, "volume": 130631.0}, {"date": "2025-04-10", "close": 256.76, "volume": 320345.0}, {"date": "2025-04-11", "close": 250.58, "volume": 197227.0}, {"date": "2025-04-14", "close": 261.0, "volume": 249418.0}, {"date": "2025-04-15", "close": 262.5, "volume": 169748.0}, {"date": "2025-04-16", "close": 259.3, "volume": 124198.0}, {"date": "2025-04-17", "close": 261.0, "volume": 236934.0}, {"date": "2025-04-22", "close": 260.22, "volume": 107835.0}, {"date": "2025-04-23", "close": 265.13, "volume": 171072.0}, {"date": "2025-04-24", "close": 264.62, "volume": 149093.0}, {"date": "2025-04-28", "close": 268.41, "volume": 166887.0}, {"date": "2025-04-29", "close": 270.82, "volume": 107985.0}, {"date": "2025-04-30", "close": 274.59, "volume": 296511.0}, {"date": "2025-05-01", "close": 273.6, "volume": 144576.0}, {"date": "2025-05-02", "close": 275.49, "volume": 125300.0}, {"date": "2025-05-05", "close": 269.37, "volume": 109503.0}, {"date": "2025-05-06", "close": 267.35, "volume": 88286.0}, {"date": "2025-05-07", "close": 266.06, "volume": 168088.0}, {"date": "2025-05-08", "close": 265.68, "volume": 139631.0}, {"date": "2025-05-09", "close": 267.55, "volume": 206569.0}, {"date": "2025-05-12", "close": 265.8, "volume": 135966.0}, {"date": "2025-05-13", "close": 269.06, "volume": 140261.0}, {"date": "2025-05-14", "close": 264.93, "volume": 131893.0}, {"date": "2025-05-15", "close": 266.86, "volume": 254761.0}, {"date": "2025-05-16", "close": 268.38, "volume": 106952.0}, {"date": "2025-05-19", "close": 271.07, "volume": 128274.0}, {"date": "2025-05-20", "close": 274.07, "volume": 115961.0}, {"date": "2025-05-21", "close": 272.32, "volume": 208604.0}, {"date": "2025-05-22", "close": 269.84, "volume": 153074.0}, {"date": "2025-05-23", "close": 268.36, "volume": 173139.0}, {"date": "2025-05-26", "close": 269.75, "volume": 106374.0}, {"date": "2025-05-27", "close": 272.68, "volume": 110397.0}, {"date": "2025-05-28", "close": 271.51, "volume": 97583.0}, {"date": "2025-05-29", "close": 270.0, "volume": 112104.0}, {"date": "2025-05-30", "close": 271.5, "volume": 422563.0}, {"date": "2025-06-02", "close": 271.73, "volume": 140133.0}, {"date": "2025-06-03", "close": 268.35, "volume": 137390.0}, {"date": "2025-06-04", "close": 269.85, "volume": 166934.0}, {"date": "2025-06-05", "close": 271.27, "volume": 164377.0}, {"date": "2025-06-06", "close": 268.49, "volume": 170082.0}, {"date": "2025-06-10", "close": 269.55, "volume": 196549.0}, {"date": "2025-06-11", "close": 270.46, "volume": 131969.0}, {"date": "2025-06-12", "close": 272.31, "volume": 420877.0}, {"date": "2025-06-13", "close": 272.85, "volume": 320490.0}, {"date": "2025-06-16", "close": 286.24, "volume": 292959.0}, {"date": "2025-06-17", "close": 281.66, "volume": 406257.0}, {"date": "2025-06-18", "close": 283.78, "volume": 267436.0}, {"date": "2025-06-19", "close": 288.43, "volume": 316708.0}, {"date": "2025-06-20", "close": 295.64, "volume": 517172.0}, {"date": "2025-06-23", "close": 294.18, "volume": 165500.0}, {"date": "2025-06-24", "close": 295.49, "volume": 251289.0}, {"date": "2025-06-25", "close": 294.6, "volume": 212325.0}, {"date": "2025-06-26", "close": 297.18, "volume": 177248.0}, {"date": "2025-06-27", "close": 295.43, "volume": 159262.0}, {"date": "2025-06-30", "close": 300.42, "volume": 207808.0}, {"date": "2025-07-01", "close": 304.56, "volume": 179940.0}, {"date": "2025-07-02", "close": 301.65, "volume": 232867.0}, {"date": "2025-07-03", "close": 301.39, "volume": 138419.0}, {"date": "2025-07-04", "close": 300.99, "volume": 82485.0}, {"date": "2025-07-07", "close": 300.74, "volume": 94050.0}, {"date": "2025-07-08", "close": 301.5, "volume": 139696.0}, {"date": "2025-07-09", "close": 303.07, "volume": 119996.0}, {"date": "2025-07-10", "close": 302.76, "volume": 94683.0}, {"date": "2025-07-11", "close": 303.48, "volume": 145513.0}, {"date": "2025-07-14", "close": 301.19, "volume": 114015.0}, {"date": "2025-07-15", "close": 300.74, "volume": 208351.0}, {"date": "2025-07-16", "close": 300.17, "volume": 117336.0}, {"date": "2025-07-17", "close": 307.15, "volume": 306403.0}, {"date": "2025-07-18", "close": 310.21, "volume": 99955.0}, {"date": "2025-07-21", "close": 309.3, "volume": 76871.0}, {"date": "2025-07-22", "close": 310.24, "volume": 65340.0}, {"date": "2025-07-23", "close": 311.13, "volume": 96078.0}, {"date": "2025-07-24", "close": 314.01, "volume": 112739.0}, {"date": "2025-07-25", "close": 312.83, "volume": 103689.0}, {"date": "2025-07-28", "close": 317.0, "volume": 137060.0}, {"date": "2025-07-29", "close": 319.42, "volume": 122535.0}, {"date": "2025-07-30", "close": 316.89, "volume": 109148.0}, {"date": "2025-07-31", "close": 318.52, "volume": 126542.0}, {"date": "2025-08-01", "close": 312.33, "volume": 135259.0}, {"date": "2025-08-04", "close": 311.67, "volume": 105058.0}, {"date": "2025-08-05", "close": 313.73, "volume": 140790.0}, {"date": "2025-08-06", "close": 313.47, "volume": 108600.0}, {"date": "2025-08-07", "close": 313.86, "volume": 95789.0}, {"date": "2025-08-08", "close": 309.27, "volume": 105518.0}, {"date": "2025-08-11", "close": 311.46, "volume": 91568.0}, {"date": "2025-08-12", "close": 311.94, "volume": 234974.0}, {"date": "2025-08-13", "close": 313.29, "volume": 225607.0}, {"date": "2025-08-14", "close": 305.99, "volume": 184676.0}, {"date": "2025-08-15", "close": 309.03, "volume": 281978.0}, {"date": "2025-08-18", "close": 296.36, "volume": 257757.0}, {"date": "2025-08-19", "close": 298.06, "volume": 219691.0}, {"date": "2025-08-20", "close": 301.66, "volume": 261909.0}, {"date": "2025-08-21", "close": 303.78, "volume": 170032.0}, {"date": "2025-08-22", "close": 301.91, "volume": 143768.0}, {"date": "2025-08-25", "close": 302.24, "volume": 159481.0}, {"date": "2025-08-26", "close": 301.01, "volume": 192582.0}, {"date": "2025-08-27", "close": 301.68, "volume": 110854.0}, {"date": "2025-08-28", "close": 300.2, "volume": 163863.0}, {"date": "2025-08-29", "close": 301.55, "volume": 180251.0}, {"date": "2025-09-01", "close": 300.65, "volume": 52788.0}, {"date": "2025-09-02", "close": 297.53, "volume": 67228.0}, {"date": "2025-09-03", "close": 296.05, "volume": 99029.0}, {"date": "2025-09-04", "close": 298.78, "volume": 82129.0}, {"date": "2025-09-05", "close": 298.53, "volume": 87556.0}, {"date": "2025-09-08", "close": 299.88, "volume": 69639.0}, {"date": "2025-09-09", "close": 298.88, "volume": 97004.0}, {"date": "2025-09-10", "close": 300.59, "volume": 85412.0}, {"date": "2025-09-11", "close": 297.63, "volume": 164180.0}, {"date": "2025-09-12", "close": 299.79, "volume": 86589.0}, {"date": "2025-09-15", "close": 302.72, "volume": 124895.0}, {"date": "2025-09-16", "close": 302.0, "volume": 99997.0}, {"date": "2025-09-17", "close": 296.07, "volume": 170464.0}, {"date": "2025-09-18", "close": 295.07, "volume": 173952.0}, {"date": "2025-09-19", "close": 293.2, "volume": 286864.0}, {"date": "2025-09-22", "close": 292.83, "volume": 105309.0}, {"date": "2025-09-23", "close": 292.0, "volume": 105533.0}, {"date": "2025-09-24", "close": 289.29, "volume": 124397.0}, {"date": "2025-09-25", "close": 285.24, "volume": 192671.0}, {"date": "2025-09-26", "close": 280.0, "volume": 175509.0}, {"date": "2025-09-29", "close": 279.29, "volume": 123467.0}, {"date": "2025-09-30", "close": 279.25, "volume": 163458.0}, {"date": "2025-10-01", "close": 278.99, "volume": 233780.0}, {"date": "2025-10-02", "close": 281.57, "volume": 90256.0}, {"date": "2025-10-03", "close": 283.46, "volume": 72405.0}, {"date": "2025-10-06", "close": 284.8, "volume": 74166.0}, {"date": "2025-10-07", "close": 286.88, "volume": 174956.0}, {"date": "2025-10-08", "close": 289.64, "volume": 113829.0}, {"date": "2025-10-09", "close": 282.31, "volume": 113669.0}, {"date": "2025-10-10", "close": 283.94, "volume": 102595.0}, {"date": "2025-10-13", "close": 277.53, "volume": 90861.0}, {"date": "2025-10-14", "close": 278.65, "volume": 87468.0}, {"date": "2025-10-15", "close": 281.56, "volume": 131890.0}, {"date": "2025-10-16", "close": 286.65, "volume": 138057.0}, {"date": "2025-10-17", "close": 285.64, "volume": 133733.0}, {"date": "2025-10-20", "close": 287.12, "volume": 91766.0}, {"date": "2025-10-21", "close": 288.38, "volume": 70905.0}, {"date": "2025-10-22", "close": 288.37, "volume": 115742.0}, {"date": "2025-10-23", "close": 291.32, "volume": 99331.0}, {"date": "2025-10-24", "close": 290.21, "volume": 87090.0}, {"date": "2025-10-27", "close": 288.6, "volume": 91858.0}, {"date": "2025-10-28", "close": 296.2, "volume": 156135.0}, {"date": "2025-10-29", "close": 289.76, "volume": 146612.0}, {"date": "2025-10-30", "close": 285.41, "volume": 167932.0}, {"date": "2025-10-31", "close": 287.16, "volume": 216725.0}, {"date": "2025-11-03", "close": 283.89, "volume": 106688.0}, {"date": "2025-11-04", "close": 280.68, "volume": 97343.0}, {"date": "2025-11-05", "close": 284.82, "volume": 104967.0}, {"date": "2025-11-06", "close": 285.09, "volume": 96626.0}, {"date": "2025-11-07", "close": 284.83, "volume": 93975.0}, {"date": "2025-11-10", "close": 283.8, "volume": 101230.0}, {"date": "2025-11-11", "close": 288.39, "volume": 122552.0}, {"date": "2025-11-12", "close": 286.71, "volume": 141272.0}, {"date": "2025-11-13", "close": 276.81, "volume": 356977.0}, {"date": "2025-11-14", "close": 274.3, "volume": 115796.0}, {"date": "2025-11-17", "close": 272.91, "volume": 165148.0}, {"date": "2025-11-18", "close": 272.14, "volume": 136322.0}, {"date": "2025-11-19", "close": 269.8, "volume": 126744.0}, {"date": "2025-11-20", "close": 269.44, "volume": 80891.0}, {"date": "2025-11-21", "close": 267.05, "volume": 75867.0}, {"date": "2025-11-24", "close": 273.27, "volume": 335719.0}, {"date": "2025-11-25", "close": 275.98, "volume": 204228.0}, {"date": "2025-11-26", "close": 279.19, "volume": 137608.0}, {"date": "2025-11-27", "close": 280.42, "volume": 54101.0}, {"date": "2025-11-28", "close": 279.06, "volume": 92826.0}, {"date": "2025-12-01", "close": 275.27, "volume": 94085.0}, {"date": "2025-12-02", "close": 275.69, "volume": 99940.0}, {"date": "2025-12-03", "close": 274.25, "volume": 83912.0}, {"date": "2025-12-04", "close": 272.28, "volume": 70174.0}, {"date": "2025-12-05", "close": 269.47, "volume": 154513.0}, {"date": "2025-12-08", "close": 271.1, "volume": 61469.0}, {"date": "2025-12-09", "close": 269.04, "volume": 78286.0}, {"date": "2025-12-10", "close": 262.28, "volume": 155152.0}, {"date": "2025-12-11", "close": 262.85, "volume": 113605.0}, {"date": "2025-12-12", "close": 263.46, "volume": 117711.0}, {"date": "2025-12-15", "close": 264.58, "volume": 102262.0}, {"date": "2025-12-16", "close": 260.91, "volume": 151548.0}, {"date": "2025-12-17", "close": 258.79, "volume": 113640.0}, {"date": "2025-12-18", "close": 258.31, "volume": 136379.0}, {"date": "2025-12-19", "close": 257.63, "volume": 182641.0}, {"date": "2025-12-22", "close": 261.23, "volume": 96760.0}, {"date": "2025-12-23", "close": 262.52, "volume": 166153.0}, {"date": "2025-12-24", "close": 261.97, "volume": 42561.0}, {"date": "2025-12-29", "close": 260.47, "volume": 46565.0}, {"date": "2025-12-30", "close": 260.4, "volume": 57549.0}, {"date": "2025-12-31", "close": 260.66, "volume": 63397.0}, {"date": "2026-01-02", "close": 261.01, "volume": 37699.0}, {"date": "2026-01-05", "close": 260.52, "volume": 96204.0}, {"date": "2026-01-06", "close": 260.19, "volume": 112583.0}, {"date": "2026-01-07", "close": 262.61, "volume": 128954.0}, {"date": "2026-01-08", "close": 264.04, "volume": 126927.0}, {"date": "2026-01-09", "close": 263.24, "volume": 147863.0}, {"date": "2026-01-12", "close": 264.84, "volume": 95807.0}, {"date": "2026-01-13", "close": 264.22, "volume": 106767.0}, {"date": "2026-01-14", "close": 266.86, "volume": 92793.0}, {"date": "2026-01-15", "close": 267.41, "volume": 98518.0}, {"date": "2026-01-16", "close": 268.51, "volume": 110910.0}, {"date": "2026-01-19", "close": 268.68, "volume": 99655.0}, {"date": "2026-01-20", "close": 269.72, "volume": 129745.0}, {"date": "2026-01-21", "close": 270.22, "volume": 102526.0}, {"date": "2026-01-22", "close": 275.99, "volume": 124388.0}, {"date": "2026-01-23", "close": 273.73, "volume": 188818.0}, {"date": "2026-01-27", "close": 277.26, "volume": 162477.0}, {"date": "2026-01-28", "close": 267.65, "volume": 112075.0}, {"date": "2026-01-29", "close": 263.85, "volume": 137870.0}, {"date": "2026-01-30", "close": 269.1, "volume": 192455.0}, {"date": "2026-02-02", "close": 266.15, "volume": 113428.0}, {"date": "2026-02-03", "close": 266.76, "volume": 198802.0}, {"date": "2026-02-04", "close": 260.01, "volume": 136931.0}, {"date": "2026-02-05", "close": 258.74, "volume": 105166.0}, {"date": "2026-02-06", "close": 250.17, "volume": 184907.0}, {"date": "2026-02-09", "close": 253.12, "volume": 107415.0}, {"date": "2026-02-10", "close": 256.9, "volume": 87651.0}, {"date": "2026-02-11", "close": 254.79, "volume": 75224.0}, {"date": "2026-02-12", "close": 245.64, "volume": 157551.0}, {"date": "2026-02-13", "close": 199.22, "volume": 394092.0}, {"date": "2026-02-16", "close": 200.5, "volume": 353484.0}, {"date": "2026-02-17", "close": 199.81, "volume": 256255.0}, {"date": "2026-02-18", "close": 197.86, "volume": 222690.0}, {"date": "2026-02-19", "close": 199.94, "volume": 210623.0}, {"date": "2026-02-20", "close": 198.76, "volume": 203113.0}, {"date": "2026-02-23", "close": 195.4, "volume": 159798.0}, {"date": "2026-02-24", "close": 193.0, "volume": 256137.0}, {"date": "2026-02-25", "close": 197.0, "volume": 248706.0}, {"date": "2026-02-26", "close": 198.67, "volume": 253168.0}, {"date": "2026-02-27", "close": 199.01, "volume": 571620.0}, {"date": "2026-03-02", "close": 195.7, "volume": 189324.0}, {"date": "2026-03-03", "close": 192.62, "volume": 200340.0}, {"date": "2026-03-04", "close": 185.83, "volume": 330168.0}, {"date": "2026-03-05", "close": 185.0, "volume": 282700.0}, {"date": "2026-03-06", "close": 180.06, "volume": 208953.0}, {"date": "2026-03-09", "close": 180.17, "volume": 610025.0}, {"date": "2026-03-10", "close": 182.52, "volume": 228118.0}, {"date": "2026-03-11", "close": 183.41, "volume": 295945.0}, {"date": "2026-03-12", "close": 179.16, "volume": 417550.0}, {"date": "2026-03-13", "close": 174.42, "volume": 404078.0}, {"date": "2026-03-16", "close": 173.07, "volume": 257370.0}, {"date": "2026-03-17", "close": 173.7, "volume": 335013.0}, {"date": "2026-03-18", "close": 172.43, "volume": 209704.0}, {"date": "2026-03-19", "close": 166.83, "volume": 268752.0}, {"date": "2026-03-20", "close": 164.62, "volume": 443330.0}, {"date": "2026-03-23", "close": 164.24, "volume": 190083.0}, {"date": "2026-03-24", "close": 161.38, "volume": 273897.0}, {"date": "2026-03-25", "close": 165.63, "volume": 186664.0}, {"date": "2026-03-26", "close": 165.88, "volume": 204403.0}, {"date": "2026-03-27", "close": 170.23, "volume": 302541.0}, {"date": "2026-03-30", "close": 166.92, "volume": 250935.0}, {"date": "2026-03-31", "close": 169.1, "volume": 328747.0}, {"date": "2026-04-01", "close": 175.04, "volume": 280140.0}, {"date": "2026-04-02", "close": 172.36, "volume": 352805.0}, {"date": "2026-04-07", "close": 173.1, "volume": 191771.0}, {"date": "2026-04-08", "close": 176.98, "volume": 230055.0}, {"date": "2026-04-09", "close": 173.44, "volume": 408625.0}, {"date": "2026-04-10", "close": 172.1, "volume": 217756.0}, {"date": "2026-04-13", "close": 172.31, "volume": 268172.0}, {"date": "2026-04-14", "close": 175.06, "volume": 630962.0}, {"date": "2026-04-15", "close": 172.0, "volume": 326088.0}, {"date": "2026-04-16", "close": 169.79, "volume": 314618.0}, {"date": "2026-04-17", "close": 168.46, "volume": 235655.0}, {"date": "2026-04-20", "close": 170.7, "volume": 224567.0}, {"date": "2026-04-21", "close": 167.94, "volume": 211615.0}, {"date": "2026-04-22", "close": 99.58, "volume": 4787373.0}, {"date": "2026-04-23", "close": 95.0, "volume": 3308453.0}, {"date": "2026-04-24", "close": 97.35, "volume": 1166085.0}, {"date": "2026-04-27", "close": 95.25, "volume": 718821.0}, {"date": "2026-04-28", "close": 93.0, "volume": 1063143.0}, {"date": "2026-04-29", "close": 90.0, "volume": 1192475.0}, {"date": "2026-04-30", "close": 94.0, "volume": 1111213.0}, {"date": "2026-05-01", "close": 98.77, "volume": 892417.0}, {"date": "2026-05-04", "close": 100.26, "volume": 766830.0}, {"date": "2026-05-05", "close": 99.47, "volume": 714818.0}, {"date": "2026-05-06", "close": 97.08, "volume": 497657.0}, {"date": "2026-05-07", "close": 98.22, "volume": 673196.0}, {"date": "2026-05-08", "close": 99.89, "volume": 609259.0}, {"date": "2026-05-11", "close": 101.06, "volume": 465660.0}, {"date": "2026-05-12", "close": 101.05, "volume": 570508.0}, {"date": "2026-05-13", "close": 100.06, "volume": 351329.0}, {"date": "2026-05-14", "close": 95.42, "volume": 708971.0}, {"date": "2026-05-15", "close": 96.33, "volume": 558035.0}, {"date": "2026-05-18", "close": 93.52, "volume": 398169.0}, {"date": "2026-05-19", "close": 95.37, "volume": 429208.0}, {"date": "2026-05-20", "close": 94.77, "volume": 404941.0}, {"date": "2026-05-21", "close": 96.89, "volume": 392270.0}, {"date": "2026-05-22", "close": 97.53, "volume": 341294.0}, {"date": "2026-05-25", "close": 97.04, "volume": 199731.0}, {"date": "2026-05-26", "close": 96.91, "volume": 241269.0}, {"date": "2026-05-27", "close": 97.97, "volume": 363500.0}, {"date": "2026-05-28", "close": 97.4, "volume": 1145020.0}, {"date": "2026-05-29", "close": 100.5, "volume": 1729832.0}, {"date": "2026-06-01", "close": 101.07, "volume": 326621.0}, {"date": "2026-06-02", "close": 96.74, "volume": 765945.0}, {"date": "2026-06-03", "close": 95.1, "volume": 637826.0}, {"date": "2026-06-04", "close": 95.1, "volume": 385789.0}, {"date": "2026-06-05", "close": 100.45, "volume": 438600.0}, {"date": "2026-06-09", "close": 102.64, "volume": 690191.0}, {"date": "2026-06-10", "close": 104.93, "volume": 543781.0}, {"date": "2026-06-11", "close": 102.89, "volume": 446746.0}, {"date": "2026-06-12", "close": 103.75, "volume": 338675.0}, {"date": "2026-06-15", "close": 104.45, "volume": 486496.0}, {"date": "2026-06-16", "close": 106.86, "volume": 579939.0}, {"date": "2026-06-17", "close": 111.32, "volume": 591461.0}, {"date": "2026-06-18", "close": 114.29, "volume": 797835.0}, {"date": "2026-06-19", "close": 118.14, "volume": 2137403.0}, {"date": "2026-06-22", "close": 112.97, "volume": 714596.0}, {"date": "2026-06-23", "close": 112.78, "volume": 342716.0}, {"date": "2026-06-24", "close": 113.45, "volume": 1133308.0}, {"date": "2026-06-25", "close": 116.55, "volume": 518114.0}, {"date": "2026-06-26", "close": 118.03, "volume": 599119.0}, {"date": "2026-06-29", "close": 121.08, "volume": 528818.0}, {"date": "2026-06-30", "close": 121.75, "volume": 504875.0}, {"date": "2026-07-01", "close": 118.45, "volume": 517827.0}, {"date": "2026-07-02", "close": 120.35, "volume": 561854.0}, {"date": "2026-07-03", "close": 124.96, "volume": 380897.0}, {"date": "2026-07-06", "close": 127.86, "volume": 341740.0}, {"date": "2026-07-07", "close": 127.05, "volume": 473655.0}, {"date": "2026-07-08", "close": 124.82, "volume": 504953.0}, {"date": "2026-07-09", "close": 123.68, "volume": 264250.0}, {"date": "2026-07-10", "close": 121.62, "volume": 266704.0}, {"date": "2026-07-13", "close": 121.3, "volume": 233260.0}, {"date": "2026-07-14", "close": 123.2, "volume": 268957.0}, {"date": "2026-07-15", "close": 124.0, "volume": 262692.0}, {"date": "2026-07-16", "close": 123.27, "volume": 384413.0}, {"date": "2026-07-17", "close": 119.48, "volume": 593176.0}, {"date": "2026-07-20", "close": 119.0, "volume": 311484.0}, {"date": "2026-07-21", "close": 118.0, "volume": 425699.0}, {"date": "2026-07-22", "close": 112.19, "volume": 675665.0}, {"date": "2026-07-23", "close": 112.11, "volume": 502278.0}, {"date": "2026-07-24", "close": 111.61, "volume": 275390.0}, {"date": "2026-07-27", "close": 114.5, "volume": 216602.0}, {"date": "2026-07-28", "close": 119.88, "volume": 368167.0}, {"date": "2026-07-29", "close": 122.5, "volume": 349048.0}, {"date": "2026-07-30", "close": 122.2, "volume": 324449.0}, {"date": "2026-07-31", "close": 119.94, "volume": 303719.0}, {"date": "2026-08-03", "close": 120.74, "volume": 198654.0}, {"date": "2026-08-04", "close": 122.32, "volume": 506731.0}, {"date": "2026-08-05", "close": 122.0, "volume": 414036.0}, {"date": "2026-08-06", "close": 125.99, "volume": 349096.0}, {"date": "2026-08-07", "close": 124.86, "volume": 364925.0}, {"date": "2026-08-10", "close": 127.11, "volume": 241401.0}, {"date": "2026-08-11", "close": 130.21, "volume": 389156.0}, {"date": "2026-08-12", "close": 131.68, "volume": 321289.0}, {"date": "2026-08-13", "close": 133.93, "volume": 470676.0}, {"date": "2026-08-14", "close": 133.6, "volume": 370737.0}, {"date": "2026-08-17", "close": 131.25, "volume": 625500.0}, {"date": "2026-08-18", "close": 141.2, "volume": 826661.0}, {"date": "2026-08-19", "close": 137.3, "volume": 523510.0}, {"date": "2026-08-20", "close": 136.82, "volume": 583644.0}, {"date": "2026-08-21", "close": 135.48, "volume": 485471.0}, {"date": "2026-08-24", "close": 135.77, "volume": 521117.0}, {"date": "2026-08-25", "close": 137.84, "volume": 438513.0}, {"date": "2026-08-26", "close": 137.71, "volume": 378967.0}, {"date": "2026-08-27", "close": 137.76, "volume": 454025.0}, {"date": "2026-08-28", "close": 136.1, "volume": 387510.0}, {"date": "2026-08-31", "close": 133.92, "volume": 9698531.0}, {"date": "2026-09-01", "close": 134.35, "volume": 334961.0}, {"date": "2026-09-02", "close": 136.45, "volume": 409923.0}, {"date": "2026-09-03", "close": 140.97, "volume": 565139.0}, {"date": "2026-09-04", "close": 142.74, "volume": 657158.0}, {"date": "2026-09-07", "close": 140.39, "volume": 494046.0}, {"date": "2026-09-08", "close": 139.65, "volume": 225522.0}, {"date": "2026-09-09", "close": 135.31, "volume": 434038.0}, {"date": "2026-09-10", "close": 137.58, "volume": 318820.0}, {"date": "2026-09-11", "close": 134.14, "volume": 328483.0}, {"date": "2026-09-14", "close": 136.44, "volume": 239430.0}, {"date": "2026-09-15", "close": 136.43, "volume": 239154.0}, {"date": "2026-09-16", "close": 137.24, "volume": 241893.0}, {"date": "2026-09-17", "close": 136.39, "volume": 329263.0}, {"date": "2026-09-18", "close": 133.9, "volume": 1262867.0}], "refreshing": true}