{"ticker": "DMP", "overview": {"name": "Domino's Pizza Enterprises Limited", "country": "Australia", "industry": "Consumer 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": "DMP", "has_prices": true, "as_of": "2026-08-07", "last": 19.57, "prev_close": 19.95, "change": -0.379999999999999, "change_pct": -0.019047619047618997, "session_volume": 274490.0, "vwap_5": 19.63756213730769, "vwap_20": 18.181823181767292, "vwap_60": 17.062324693680214, "vwap_250": 17.827902203814578, "high_52w": 24.35, "low_52w": 15.25, "avg_volume_20": 472059.35, "sessions": 400, "market_cap": {"value": 1842826544.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03158523", "src": "ASX", "ticker": "DMP", "cik": "", "company": "Domino's Pizza Enterprises Limited", "company_raw": "Domino's Pizza Enterprises Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on DMP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03158523", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8083}, {"id": "ASX-03158007", "src": "ASX", "ticker": "DMP", "cik": "", "company": "Domino's Pizza Enterprises Limited", "company_raw": "Domino's Pizza Enterprises Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on DMP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03158007", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9523}, {"id": "ASXSH-03153948", "src": "ASX", "ticker": "DMP", "cik": "", "company": "Domino's Pizza Enterprises Limited", "company_raw": "Domino's Pizza Enterprises Limited", "who": "FIL Limited and its entities listed in Annexure A (\"FIL\")", "who_key": "FIL Limited and its entities listed in Annexure A (\"FIL\")", "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": "FIL Limited and its entities listed in Annexure A (\"FIL\") is selling down DMP \u2014 9.00% to 7.77%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153948", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15283}, {"id": "ASX-03143386", "src": "ASX", "ticker": "DMP", "cik": "", "company": "Domino's Pizza Enterprises Limited", "company_raw": "Domino's Pizza Enterprises Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on DMP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143386", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57043}, {"id": "ASX-03138109", "src": "ASX", "ticker": "DMP", "cik": "", "company": "Domino's Pizza Enterprises Limited", "company_raw": "Domino's Pizza Enterprises 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 DMP stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138109", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77203}, {"id": "ASX-03132364", "src": "ASX", "ticker": "DMP", "cik": "", "company": "Domino's Pizza Enterprises Limited", "company_raw": "Domino's Pizza Enterprises Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in DMP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03132364", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95923}, {"id": "ASX-03122047", "src": "ASX", "ticker": "DMP", "cik": "", "company": "Domino's Pizza Enterprises Limited", "company_raw": "Domino's PIZZA Enterprises Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in DMP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03122047", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129043}, {"id": "ASX-03119653", "src": "ASX", "ticker": "DMP", "cik": "", "company": "Domino's Pizza Enterprises Limited", "company_raw": "Domino's PIZZA Enterprises 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 DMP stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03119653", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137683}, {"id": "ASXSH-03111802", "src": "ASX", "ticker": "DMP", "cik": "", "company": "Domino's Pizza Enterprises Limited", "company_raw": "Domino's Pizza Enterprises Limited", "who": "JPMorgan Chase & Co. and its affiliates", "who_key": "JPMorgan Chase & Co. and its affiliates", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "JPMorgan Chase & Co. and its affiliates is selling down DMP \u2014 6.40% to 5.40%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03111802", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160723}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "FIL Limited and its entities listed in Annexure A (\"FIL", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 9.0, "notice_date": "2026-10-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153948-2A1706476", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "JPMorgan Chase & Co. and its affiliates", "notice_type": "604", "direct_shares": 5112970.0, "indirect_shares": null, "indirect_account": null, "pct": 5.4, "notice_date": "2026-07-16", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03111802-2A1684834", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "Correction", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-10-14", "source_url": "https://www.marketindex.com.au/asx/dmp", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-16", "source_url": "https://www.marketindex.com.au/asx/dmp", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-28", "source_url": "https://www.marketindex.com.au/asx/dmp", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-26", "source_url": "https://www.marketindex.com.au/asx/dmp", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-08", "source_url": "https://www.marketindex.com.au/asx/dmp", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-29", "source_url": "https://www.marketindex.com.au/asx/dmp", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-25", "source_url": "https://www.marketindex.com.au/asx/dmp", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-13", "source_url": "https://www.marketindex.com.au/asx/dmp", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-06", "source_url": "https://www.marketindex.com.au/asx/dmp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-02", "source_url": "https://www.marketindex.com.au/asx/dmp", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-27", "source_url": "https://www.marketindex.com.au/asx/dmp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-08", "source_url": "https://www.marketindex.com.au/asx/dmp", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-01", "source_url": "https://www.marketindex.com.au/asx/dmp", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-27", "source_url": "https://www.marketindex.com.au/asx/dmp", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-26", "source_url": "https://www.marketindex.com.au/asx/dmp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-24", "source_url": "https://www.marketindex.com.au/asx/dmp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-24", "source_url": "https://www.marketindex.com.au/asx/dmp", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-24", "source_url": "https://www.marketindex.com.au/asx/dmp", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-09", "source_url": "https://www.marketindex.com.au/asx/dmp", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-29", "source_url": "https://www.marketindex.com.au/asx/dmp", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-27", "source_url": "https://www.marketindex.com.au/asx/dmp", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-23", "source_url": "https://www.marketindex.com.au/asx/dmp", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-19", "source_url": "https://www.marketindex.com.au/asx/dmp", "needs_ocr": 0}], "directors": [{"name": "Correction", "first_seen": "2020-10-14", "last_seen": "2020-10-14", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-01", "form": "Company Administration", "title": "France MFA renewal", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156722-2A1707625"}, {"date": "2026-10-28", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154464-2A1706661"}, {"date": "2026-10-27", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153948-2A1706476"}, {"date": "2026-10-22", "form": "Other", "title": "Domino's lodges appeal in Gall Class Action", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151731-2A1705597"}, {"date": "2026-10-20", "form": "Issued Capital", "title": "Notification regarding unquoted securities - DMP", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150645-2A1705120"}, {"date": "2026-10-12", "form": "Company Administration", "title": "Announcement Regarding ANZ CEO", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147216-2A1703529"}, {"date": "2026-10-12", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147097-2A1703474"}, {"date": "2026-10-07", "form": "Issued Capital", "title": "Notification regarding unquoted securities - DMP", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145629-2A1702683"}, {"date": "2026-09-24", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139327-2A1698982"}, {"date": "2026-09-21", "form": "Distribution Announcement", "title": "Update - Dividend/Distribution - DMP", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137677-2A1698193"}, {"date": "2026-09-10", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134050-2A1696482"}, {"date": "2026-09-08", "form": "Notice Of Meeting", "title": "Announcement regarding 2026 AGM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03133515-2A1696261"}, {"date": "2026-08-28", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03128305-2A1693237"}], "performance": {"ticker": "DMP", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2005-05-16", "close": 2.18455008, "volume": 5810032.0}, {"date": "2005-05-17", "close": 2.06957376, "volume": 1597578.0}, {"date": "2005-05-18", "close": 2.1078992, "volume": 558286.0}, {"date": "2005-05-19", "close": 2.07915512, "volume": 664639.0}, {"date": "2005-05-20", "close": 2.0120856, "volume": 302265.0}, {"date": "2005-05-23", "close": 2.0599924, "volume": 260861.0}, {"date": "2005-05-24", "close": 2.05041104, "volume": 81619.0}, {"date": "2005-05-25", "close": 2.07915512, "volume": 292390.0}, {"date": "2005-05-26", "close": 2.07915512, "volume": 85974.0}, {"date": "2005-05-27", "close": 2.06957376, "volume": 932237.0}, {"date": "2005-05-30", "close": 2.08873648, "volume": 187286.0}, {"date": "2005-05-31", "close": 2.13664328, "volume": 220609.0}, {"date": "2005-06-01", "close": 2.13664328, "volume": 59214.0}, {"date": "2005-06-02", "close": 2.1078992, "volume": 65233.0}, {"date": "2005-06-03", "close": 2.08873648, "volume": 2121589.0}, {"date": "2005-06-06", "close": 2.1078992, "volume": 37375.0}, {"date": "2005-06-07", "close": 2.08873648, "volume": 201229.0}, {"date": "2005-06-08", "close": 2.08873648, "volume": 16206.0}, {"date": "2005-06-09", "close": 2.11748056, "volume": 347795.0}, {"date": "2005-06-10", "close": 2.13664328, "volume": 339289.0}, {"date": "2005-06-14", "close": 2.14622464, "volume": 358640.0}, {"date": "2005-06-15", "close": 2.155806, "volume": 398025.0}, {"date": "2005-06-16", "close": 2.16538736, "volume": 214431.0}, {"date": "2005-06-17", "close": 2.16538736, "volume": 239202.0}, {"date": "2005-06-20", "close": 2.18455008, "volume": 137449.0}, {"date": "2005-06-21", "close": 2.28994504, "volume": 578281.0}, {"date": "2005-06-22", "close": 2.31868912, "volume": 452951.0}, {"date": "2005-06-23", "close": 2.28036368, "volume": 60136.0}, {"date": "2005-06-24", "close": 2.31868912, "volume": 272772.0}, {"date": "2005-06-27", "close": 2.28994504, "volume": 27136.0}, {"date": "2005-06-28", "close": 2.2995264, "volume": 78733.0}, {"date": "2005-06-29", "close": 2.2995264, "volume": 28527.0}, {"date": "2005-06-30", "close": 2.27078232, "volume": 20649.0}, {"date": "2005-07-01", "close": 2.27078232, "volume": 63068.0}, {"date": "2005-07-04", "close": 2.2995264, "volume": 108433.0}, {"date": "2005-07-05", "close": 2.33785184, "volume": 222113.0}, {"date": "2005-07-06", "close": 2.41450272, "volume": 658954.0}, {"date": "2005-07-07", "close": 2.46240952, "volume": 126188.0}, {"date": "2005-07-08", "close": 2.4432468, "volume": 75668.0}, {"date": "2005-07-11", "close": 2.48157224, "volume": 287263.0}, {"date": "2005-07-12", "close": 2.51989768, "volume": 720315.0}, {"date": "2005-07-13", "close": 2.51031632, "volume": 3676725.0}, {"date": "2005-07-14", "close": 2.4911536, "volume": 145556.0}, {"date": "2005-07-15", "close": 2.46240952, "volume": 153950.0}, {"date": "2005-07-18", "close": 2.51031632, "volume": 132588.0}, {"date": "2005-07-19", "close": 2.5390604, "volume": 137544.0}, {"date": "2005-07-20", "close": 2.60612992, "volume": 170210.0}, {"date": "2005-07-21", "close": 2.6827808, "volume": 176612.0}, {"date": "2005-07-22", "close": 2.72110624, "volume": 314210.0}, {"date": "2005-07-25", "close": 2.6827808, "volume": 91972.0}, {"date": "2005-07-26", "close": 2.69236216, "volume": 226309.0}, {"date": "2005-07-27", "close": 2.6827808, "volume": 63661.0}, {"date": "2005-07-28", "close": 2.74985032, "volume": 81871.0}, {"date": "2005-07-29", "close": 2.74026896, "volume": 31684.0}, {"date": "2005-08-01", "close": 2.7306876, "volume": 107396.0}, {"date": "2005-08-02", "close": 2.7785944, "volume": 73474.0}, {"date": "2005-08-03", "close": 2.7785944, "volume": 21161.0}, {"date": "2005-08-04", "close": 2.8265012, "volume": 1040054.0}, {"date": "2005-08-05", "close": 2.93189616, "volume": 103658.0}, {"date": "2005-08-08", "close": 2.874408, "volume": 107392.0}, {"date": "2005-08-09", "close": 2.7785944, "volume": 60657.0}, {"date": "2005-08-10", "close": 2.72110624, "volume": 81433.0}, {"date": "2005-08-11", "close": 2.7785944, "volume": 129668.0}, {"date": "2005-08-12", "close": 2.7785944, "volume": 84690.0}, {"date": "2005-08-15", "close": 2.80733848, "volume": 9156.0}, {"date": "2005-08-16", "close": 2.79775712, "volume": 240101.0}, {"date": "2005-08-17", "close": 2.7306876, "volume": 47497.0}, {"date": "2005-08-18", "close": 2.74985032, "volume": 16460.0}, {"date": "2005-08-19", "close": 2.74026896, "volume": 41446.0}, {"date": "2005-08-22", "close": 2.9702216, "volume": 1138001.0}, {"date": "2005-08-23", "close": 2.96064024, "volume": 586858.0}, {"date": "2005-08-24", "close": 2.89357072, "volume": 19267.0}, {"date": "2005-08-25", "close": 2.874408, "volume": 56881.0}, {"date": "2005-08-26", "close": 2.89357072, "volume": 287778.0}, {"date": "2005-08-29", "close": 2.874408, "volume": 243282.0}, {"date": "2005-08-30", "close": 2.94147752, "volume": 88160.0}, {"date": "2005-08-31", "close": 2.9223148, "volume": 9393.0}, {"date": "2005-09-01", "close": 2.91273344, "volume": 12185.0}, {"date": "2005-09-02", "close": 2.90315208, "volume": 13366.0}, {"date": "2005-09-05", "close": 2.89357072, "volume": 28538.0}, {"date": "2005-09-06", "close": 2.874408, "volume": 16278.0}, {"date": "2005-09-07", "close": 2.85524528, "volume": 40420.0}, {"date": "2005-09-08", "close": 2.7306876, "volume": 92049.0}, {"date": "2005-09-09", "close": 2.7785944, "volume": 41689.0}, {"date": "2005-09-12", "close": 2.81691984, "volume": 13641.0}, {"date": "2005-09-13", "close": 2.8265012, "volume": 15843.0}, {"date": "2005-09-14", "close": 2.90315208, "volume": 53025.0}, {"date": "2005-09-15", "close": 2.90315208, "volume": 2338.0}, {"date": "2005-09-16", "close": 2.9223148, "volume": 98120.0}, {"date": "2005-09-19", "close": 2.97980296, "volume": 91533.0}, {"date": "2005-09-20", "close": 2.99896568, "volume": 19496.0}, {"date": "2005-09-21", "close": 3.0181284, "volume": 26776.0}, {"date": "2005-09-22", "close": 3.02770976, "volume": 42785.0}, {"date": "2005-09-23", "close": 3.04687248, "volume": 376207.0}, {"date": "2005-09-26", "close": 3.0181284, "volume": 11868.0}, {"date": "2005-09-27", "close": 2.9702216, "volume": 130834.0}, {"date": "2005-09-28", "close": 2.97980296, "volume": 18583.0}, {"date": "2005-09-29", "close": 2.9702216, "volume": 26202.0}, {"date": "2005-09-30", "close": 2.9702216, "volume": 3757.0}, {"date": "2005-10-03", "close": 2.89357072, "volume": 20440.0}, {"date": "2005-10-04", "close": 2.93189616, "volume": 23555.0}, {"date": "2005-10-05", "close": 2.85524528, "volume": 94272.0}, {"date": "2005-10-06", "close": 2.9223148, "volume": 48522.0}, {"date": "2005-10-07", "close": 2.88398936, "volume": 40798.0}, {"date": "2005-10-10", "close": 2.874408, "volume": 233401.0}, {"date": "2005-10-11", "close": 2.874408, "volume": 251165.0}, {"date": "2005-10-12", "close": 2.89357072, "volume": 581024.0}, {"date": "2005-10-13", "close": 2.85524528, "volume": 20764.0}, {"date": "2005-10-14", "close": 2.8265012, "volume": 34651.0}, {"date": "2005-10-17", "close": 2.874408, "volume": 3922.0}, {"date": "2005-10-18", "close": 2.874408, "volume": 221453.0}, {"date": "2005-10-19", "close": 2.89357072, "volume": 15396.0}, {"date": "2005-10-20", "close": 2.9223148, "volume": 30278.0}, {"date": "2005-10-21", "close": 2.84566392, "volume": 33122.0}, {"date": "2005-10-24", "close": 2.874408, "volume": 12599.0}, {"date": "2005-10-25", "close": 2.8265012, "volume": 14507.0}, {"date": "2005-10-26", "close": 2.79775712, "volume": 30267.0}, {"date": "2005-10-28", "close": 2.83608256, "volume": 22784.0}, {"date": "2005-10-31", "close": 2.8265012, "volume": 15820.0}, {"date": "2005-11-01", "close": 2.8265012, "volume": 5218.0}, {"date": "2005-11-02", "close": 2.8265012, "volume": 2254.0}, {"date": "2005-11-04", "close": 2.83608256, "volume": 9646.0}, {"date": "2005-11-07", "close": 2.8265012, "volume": 10437.0}, {"date": "2005-11-08", "close": 2.8265012, "volume": 129237.0}, {"date": "2005-11-09", "close": 2.83608256, "volume": 24339.0}, {"date": "2005-11-10", "close": 2.8265012, "volume": 16073.0}, {"date": "2005-11-11", "close": 2.86482664, "volume": 27658.0}, {"date": "2005-11-14", "close": 2.8265012, "volume": 8663.0}, {"date": "2005-11-15", "close": 2.874408, "volume": 6892.0}, {"date": "2005-11-16", "close": 2.8265012, "volume": 39517.0}, {"date": "2005-11-17", "close": 2.83608256, "volume": 15688.0}, {"date": "2005-11-18", "close": 2.83608256, "volume": 31937.0}, {"date": "2005-11-21", "close": 2.8265012, "volume": 12155.0}, {"date": "2005-11-22", "close": 2.86482664, "volume": 13500.0}, {"date": "2005-11-23", "close": 2.874408, "volume": 26473.0}, {"date": "2005-11-24", "close": 2.874408, "volume": 45308.0}, {"date": "2005-11-25", "close": 2.9223148, "volume": 53573.0}, {"date": "2005-11-28", "close": 2.95105888, "volume": 40213.0}, {"date": "2005-11-29", "close": 3.02770976, "volume": 27420.0}, {"date": "2005-11-30", "close": 3.05645384, "volume": 29698.0}, {"date": "2005-12-01", "close": 2.9702216, "volume": 14276.0}, {"date": "2005-12-02", "close": 3.00854704, "volume": 2584.0}, {"date": "2005-12-05", "close": 3.02770976, "volume": 13568.0}, {"date": "2005-12-06", "close": 3.113942, "volume": 371.0}, {"date": "2005-12-07", "close": 3.113942, "volume": 1044.0}, {"date": "2005-12-08", "close": 3.113942, "volume": 43668.0}, {"date": "2005-12-09", "close": 3.113942, "volume": 5641.0}, {"date": "2005-12-12", "close": 3.2097556, "volume": 120980.0}, {"date": "2005-12-13", "close": 3.1618488, "volume": 15431.0}, {"date": "2005-12-14", "close": 3.2097556, "volume": 4175.0}, {"date": "2005-12-15", "close": 3.1618488, "volume": 12660.0}, {"date": "2005-12-16", "close": 3.1618488, "volume": 112669.0}, {"date": "2005-12-19", "close": 3.1618488, "volume": 20561.0}, {"date": "2005-12-20", "close": 3.113942, "volume": 84963.0}, {"date": "2005-12-21", "close": 3.1618488, "volume": 254291.0}, {"date": "2005-12-22", "close": 3.113942, "volume": 1393365.0}, {"date": "2005-12-23", "close": 3.113942, "volume": 2609.0}, {"date": "2005-12-28", "close": 3.15226744, "volume": 835.0}, {"date": "2005-12-29", "close": 3.15226744, "volume": 731.0}, {"date": "2006-01-03", "close": 3.14268608, "volume": 6053.0}, {"date": "2006-01-04", "close": 3.113942, "volume": 37636.0}, {"date": "2006-01-05", "close": 3.1618488, "volume": 66124.0}, {"date": "2006-01-06", "close": 3.2097556, "volume": 9462.0}, {"date": "2006-01-09", "close": 3.23849968, "volume": 10626.0}, {"date": "2006-01-10", "close": 3.1618488, "volume": 22606.0}, {"date": "2006-01-11", "close": 3.2576624, "volume": 16.0}, {"date": "2006-01-12", "close": 3.2576624, "volume": 6680.0}, {"date": "2006-01-13", "close": 3.17143016, "volume": 13865.0}, {"date": "2006-01-16", "close": 3.2576624, "volume": 71483.0}, {"date": "2006-01-17", "close": 3.28640648, "volume": 4791.0}, {"date": "2006-01-18", "close": 3.29598784, "volume": 14187.0}, {"date": "2006-01-19", "close": 3.3055692, "volume": 12083.0}, {"date": "2006-01-20", "close": 3.3055692, "volume": 44148.0}, {"date": "2006-01-23", "close": 3.3055692, "volume": 11136.0}, {"date": "2006-01-24", "close": 3.3055692, "volume": 37155.0}, {"date": "2006-01-25", "close": 3.43970824, "volume": 8767.0}, {"date": "2006-01-27", "close": 3.4013828, "volume": 4011.0}, {"date": "2006-01-30", "close": 3.4492896, "volume": 483073.0}, {"date": "2006-01-31", "close": 3.46845232, "volume": 261649.0}, {"date": "2006-02-01", "close": 3.4971964, "volume": 207691.0}, {"date": "2006-02-02", "close": 3.4013828, "volume": 90951.0}, {"date": "2006-02-03", "close": 3.4971964, "volume": 153194.0}, {"date": "2006-02-06", "close": 3.5451032, "volume": 111838.0}, {"date": "2006-02-07", "close": 3.5451032, "volume": 68123.0}, {"date": "2006-02-08", "close": 3.52594048, "volume": 4253.0}, {"date": "2006-02-09", "close": 3.59301, "volume": 60315.0}, {"date": "2006-02-10", "close": 3.7367304, "volume": 10558.0}, {"date": "2006-02-13", "close": 3.6409168, "volume": 26066.0}, {"date": "2006-02-14", "close": 3.7367304, "volume": 29147.0}, {"date": "2006-02-15", "close": 3.7367304, "volume": 3026.0}, {"date": "2006-02-16", "close": 3.70798632, "volume": 35667.0}, {"date": "2006-02-17", "close": 3.59301, "volume": 9765.0}, {"date": "2006-02-20", "close": 3.77505584, "volume": 42455.0}, {"date": "2006-02-21", "close": 3.81338128, "volume": 141003.0}, {"date": "2006-02-22", "close": 3.72714904, "volume": 150008.0}, {"date": "2006-02-23", "close": 3.72714904, "volume": 19037.0}, {"date": "2006-02-24", "close": 3.72714904, "volume": 4875.0}, {"date": "2006-02-27", "close": 3.72714904, "volume": 6690.0}, {"date": "2006-02-28", "close": 3.70798632, "volume": 642.0}, {"date": "2006-03-01", "close": 3.62175408, "volume": 18850.0}, {"date": "2006-03-02", "close": 3.62175408, "volume": 8562.0}, {"date": "2006-03-03", "close": 3.7367304, "volume": 11248.0}, {"date": "2006-03-07", "close": 3.6409168, "volume": 59312.0}, {"date": "2006-03-08", "close": 3.7367304, "volume": 731.0}, {"date": "2006-03-09", "close": 3.7846372, "volume": 164444.0}, {"date": "2006-03-10", "close": 3.7846372, "volume": 3183.0}, {"date": "2006-03-13", "close": 3.7846372, "volume": 5251.0}, {"date": "2006-03-14", "close": 3.6888236, "volume": 7118.0}, {"date": "2006-03-15", "close": 3.70798632, "volume": 17509.0}, {"date": "2006-03-16", "close": 3.66007952, "volume": 9476.0}, {"date": "2006-03-17", "close": 3.65049816, "volume": 4634.0}, {"date": "2006-03-20", "close": 3.67924224, "volume": 12176.0}, {"date": "2006-03-21", "close": 3.7367304, "volume": 13333.0}, {"date": "2006-03-22", "close": 3.6888236, "volume": 12970.0}, {"date": "2006-03-23", "close": 3.70798632, "volume": 5479.0}, {"date": "2006-03-24", "close": 3.70798632, "volume": 33627.0}, {"date": "2006-03-27", "close": 3.6888236, "volume": 64700.0}, {"date": "2006-03-28", "close": 3.7367304, "volume": 422257.0}, {"date": "2006-03-29", "close": 3.66966088, "volume": 13370.0}, {"date": "2006-03-30", "close": 3.66007952, "volume": 10750.0}, {"date": "2006-03-31", "close": 3.63133544, "volume": 8141.0}, {"date": "2006-04-03", "close": 3.63133544, "volume": 243.0}, {"date": "2006-04-04", "close": 3.59301, "volume": 13447.0}, {"date": "2006-04-05", "close": 3.60259136, "volume": 13200.0}, {"date": "2006-04-06", "close": 3.55468456, "volume": 6043.0}, {"date": "2006-04-07", "close": 3.59301, "volume": 8329.0}, {"date": "2006-04-10", "close": 3.5451032, "volume": 12733.0}, {"date": "2006-04-11", "close": 3.56426592, "volume": 13302.0}, {"date": "2006-04-12", "close": 3.59301, "volume": 6441.0}, {"date": "2006-04-13", "close": 3.5451032, "volume": 9456.0}, {"date": "2006-04-18", "close": 3.5451032, "volume": 22138.0}, {"date": "2006-04-19", "close": 3.57384728, "volume": 16311.0}, {"date": "2006-04-20", "close": 3.59301, "volume": 23435.0}, {"date": "2006-04-21", "close": 3.59301, "volume": 4060.0}, {"date": "2006-04-24", "close": 3.60259136, "volume": 5327.0}, {"date": "2006-04-26", "close": 3.7367304, "volume": 46643.0}, {"date": "2006-04-27", "close": 3.65049816, "volume": 7856.0}, {"date": "2006-04-28", "close": 3.66966088, "volume": 551070.0}, {"date": "2006-05-01", "close": 3.67924224, "volume": 21062.0}, {"date": "2006-05-02", "close": 4.0241712, "volume": 101534.0}, {"date": "2006-05-03", "close": 3.832544, "volume": 54210.0}, {"date": "2006-05-04", "close": 3.69840496, "volume": 16265.0}, {"date": "2006-05-05", "close": 3.77505584, "volume": 14526.0}, {"date": "2006-05-08", "close": 3.87086944, "volume": 19471.0}, {"date": "2006-05-09", "close": 3.832544, "volume": 13536.0}, {"date": "2006-05-10", "close": 3.7367304, "volume": 15191.0}, {"date": "2006-05-11", "close": 3.7367304, "volume": 45730.0}, {"date": "2006-05-12", "close": 3.76547448, "volume": 17743.0}, {"date": "2006-05-15", "close": 3.74631176, "volume": 12055.0}, {"date": "2006-05-16", "close": 3.79421856, "volume": 3298.0}, {"date": "2006-05-17", "close": 3.76547448, "volume": 7228.0}, {"date": "2006-05-18", "close": 3.82296264, "volume": 50487.0}, {"date": "2006-05-19", "close": 3.7846372, "volume": 1148.0}, {"date": "2006-05-22", "close": 3.74631176, "volume": 22722.0}, {"date": "2006-05-23", "close": 3.82296264, "volume": 46204.0}, {"date": "2006-05-24", "close": 3.7367304, "volume": 6262.0}, {"date": "2006-05-25", "close": 3.74631176, "volume": 25570.0}, {"date": "2006-05-26", "close": 3.75589312, "volume": 15655.0}, {"date": "2006-05-29", "close": 3.75589312, "volume": 25602.0}, {"date": "2006-05-30", "close": 3.75589312, "volume": 33077.0}, {"date": "2006-05-31", "close": 3.75589312, "volume": 50886.0}, {"date": "2006-06-01", "close": 3.75589312, "volume": 148174.0}, {"date": "2006-06-02", "close": 3.832544, "volume": 262057.0}, {"date": "2006-06-05", "close": 3.8804508, "volume": 44471.0}, {"date": "2006-06-06", "close": 3.9283576, "volume": 44205.0}, {"date": "2006-06-07", "close": 3.89961352, "volume": 5881.0}, {"date": "2006-06-08", "close": 3.67924224, "volume": 19308.0}, {"date": "2006-06-09", "close": 3.832544, "volume": 17986.0}, {"date": "2006-06-13", "close": 3.832544, "volume": 731.0}, {"date": "2006-06-14", "close": 3.66007952, "volume": 26685.0}, {"date": "2006-06-15", "close": 3.70798632, "volume": 2296.0}, {"date": "2006-06-16", "close": 3.69840496, "volume": 32080.0}, {"date": "2006-06-19", "close": 3.67924224, "volume": 19302.0}, {"date": "2006-06-20", "close": 3.72714904, "volume": 4278.0}, {"date": "2006-06-21", "close": 3.7367304, "volume": 18683.0}, {"date": "2006-06-22", "close": 3.66007952, "volume": 5011.0}, {"date": "2006-06-23", "close": 3.66007952, "volume": 34996.0}, {"date": "2006-06-26", "close": 3.69840496, "volume": 13183.0}, {"date": "2006-06-28", "close": 3.69840496, "volume": 33816.0}, {"date": "2006-06-29", "close": 3.69840496, "volume": 6262.0}, {"date": "2006-06-30", "close": 3.7367304, "volume": 32934.0}, {"date": "2006-07-03", "close": 3.69840496, "volume": 19308.0}, {"date": "2006-07-04", "close": 3.6409168, "volume": 20874.0}, {"date": "2006-07-05", "close": 3.6409168, "volume": 108544.0}, {"date": "2006-07-06", "close": 3.66007952, "volume": 63664.0}, {"date": "2006-07-07", "close": 3.6409168, "volume": 29745.0}, {"date": "2006-07-10", "close": 3.6409168, "volume": 6043.0}, {"date": "2006-07-11", "close": 3.6409168, "volume": 3392.0}, {"date": "2006-07-12", "close": 3.63133544, "volume": 16712.0}, {"date": "2006-07-13", "close": 3.56426592, "volume": 15063.0}, {"date": "2006-07-14", "close": 3.51635912, "volume": 26761.0}, {"date": "2006-07-17", "close": 3.45887096, "volume": 2679.0}, {"date": "2006-07-18", "close": 3.4492896, "volume": 53460.0}, {"date": "2006-07-19", "close": 3.4492896, "volume": 9602.0}, {"date": "2006-07-20", "close": 3.4971964, "volume": 11483.0}, {"date": "2006-07-21", "close": 3.45887096, "volume": 12590.0}, {"date": "2006-07-24", "close": 3.4013828, "volume": 2922.0}, {"date": "2006-07-25", "close": 3.4013828, "volume": 6262.0}, {"date": "2006-07-26", "close": 3.353476, "volume": 3695.0}, {"date": "2006-07-27", "close": 3.4013828, "volume": 105054.0}, {"date": "2006-07-28", "close": 3.353476, "volume": 24986.0}, {"date": "2006-07-31", "close": 3.353476, "volume": 352.0}, {"date": "2006-08-02", "close": 3.3055692, "volume": 15516.0}, {"date": "2006-08-03", "close": 3.34389464, "volume": 11194.0}, {"date": "2006-08-04", "close": 3.43012688, "volume": 5218.0}, {"date": "2006-08-07", "close": 3.4492896, "volume": 11105.0}, {"date": "2006-08-08", "close": 3.53552184, "volume": 12802.0}, {"date": "2006-08-09", "close": 3.4971964, "volume": 11522.0}, {"date": "2006-08-10", "close": 3.4971964, "volume": 51005.0}, {"date": "2006-08-11", "close": 3.50677776, "volume": 15758.0}, {"date": "2006-08-14", "close": 3.4971964, "volume": 6650.0}, {"date": "2006-08-15", "close": 3.53552184, "volume": 13910.0}, {"date": "2006-08-16", "close": 3.4492896, "volume": 79750.0}, {"date": "2006-08-17", "close": 3.4971964, "volume": 16115.0}, {"date": "2006-08-18", "close": 3.59301, "volume": 50164.0}, {"date": "2006-08-21", "close": 3.6888236, "volume": 41252.0}, {"date": "2006-08-22", "close": 3.6409168, "volume": 41706.0}, {"date": "2006-08-23", "close": 3.56426592, "volume": 1292249.0}, {"date": "2006-08-24", "close": 3.63133544, "volume": 359058.0}, {"date": "2006-08-25", "close": 3.57384728, "volume": 18437.0}, {"date": "2006-08-28", "close": 3.5451032, "volume": 54892.0}, {"date": "2006-08-29", "close": 3.67924224, "volume": 1707.0}, {"date": "2006-08-30", "close": 3.66966088, "volume": 12060.0}, {"date": "2006-08-31", "close": 3.66966088, "volume": 110886.0}, {"date": "2006-09-01", "close": 3.5451032, "volume": 26375.0}, {"date": "2006-09-04", "close": 3.5451032, "volume": 12211.0}, {"date": "2006-09-05", "close": 3.5451032, "volume": 12574.0}, {"date": "2006-09-06", "close": 3.71756768, "volume": 73925.0}, {"date": "2006-09-07", "close": 3.63133544, "volume": 54486.0}, {"date": "2006-09-08", "close": 3.56426592, "volume": 35060.0}, {"date": "2006-09-11", "close": 3.5451032, "volume": 307263.0}, {"date": "2006-09-12", "close": 3.59301, "volume": 4905.0}, {"date": "2006-09-13", "close": 3.4971964, "volume": 5010.0}, {"date": "2006-09-14", "close": 3.5451032, "volume": 21427.0}, {"date": "2006-09-18", "close": 3.5451032, "volume": 4363.0}, {"date": "2006-09-19", "close": 3.55468456, "volume": 50985.0}, {"date": "2006-09-20", "close": 3.58342864, "volume": 2922.0}, {"date": "2006-09-22", "close": 3.56426592, "volume": 19948.0}, {"date": "2006-09-25", "close": 3.59301, "volume": 7952.0}, {"date": "2006-09-26", "close": 3.6409168, "volume": 59619.0}, {"date": "2006-09-27", "close": 3.60259136, "volume": 7650.0}, {"date": "2006-09-28", "close": 3.6888236, "volume": 45926.0}, {"date": "2006-09-29", "close": 3.57384728, "volume": 496483.0}, {"date": "2006-10-02", "close": 3.57384728, "volume": 2818.0}, {"date": "2006-10-03", "close": 3.67924224, "volume": 522.0}, {"date": "2006-10-04", "close": 3.6888236, "volume": 28159.0}, {"date": "2006-10-05", "close": 3.69840496, "volume": 3140.0}, {"date": "2006-10-06", "close": 3.9283576, "volume": 52841.0}, {"date": "2006-10-09", "close": 3.9283576, "volume": 44282.0}, {"date": "2006-10-10", "close": 3.91877624, "volume": 22325.0}, {"date": "2006-10-11", "close": 3.91877624, "volume": 130.0}, {"date": "2006-10-12", "close": 3.8804508, "volume": 10698.0}, {"date": "2006-10-13", "close": 3.832544, "volume": 17513.0}, {"date": "2006-10-16", "close": 3.75589312, "volume": 15005.0}, {"date": "2006-10-17", "close": 3.86128808, "volume": 9274.0}, {"date": "2006-10-18", "close": 3.8804508, "volume": 22432.0}, {"date": "2006-10-19", "close": 3.1618488, "volume": 1924786.0}, {"date": "2006-10-20", "close": 3.09477928, "volume": 571688.0}, {"date": "2006-10-23", "close": 3.10436064, "volume": 88440.0}, {"date": "2006-10-24", "close": 3.14268608, "volume": 115033.0}, {"date": "2006-10-25", "close": 3.12352336, "volume": 52141.0}, {"date": "2006-10-26", "close": 3.1618488, "volume": 201608.0}, {"date": "2006-10-27", "close": 3.1618488, "volume": 88305.0}, {"date": "2006-10-30", "close": 3.13310472, "volume": 38686.0}, {"date": "2006-10-31", "close": 3.113942, "volume": 837024.0}, {"date": "2006-11-01", "close": 3.113942, "volume": 40737.0}, {"date": "2006-11-02", "close": 3.10436064, "volume": 43663.0}, {"date": "2006-11-03", "close": 3.04687248, "volume": 146206.0}, {"date": "2006-11-06", "close": 3.0181284, "volume": 100157.0}, {"date": "2006-11-07", "close": 2.9702216, "volume": 206553.0}, {"date": "2006-11-08", "close": 2.95105888, "volume": 126814.0}, {"date": "2006-11-09", "close": 3.0181284, "volume": 825101.0}, {"date": "2006-11-10", "close": 3.04687248, "volume": 80240.0}, {"date": "2006-11-13", "close": 3.0660352, "volume": 70855.0}, {"date": "2006-11-14", "close": 3.03729112, "volume": 38737.0}, {"date": "2006-11-15", "close": 3.02770976, "volume": 40840.0}, {"date": "2006-11-16", "close": 3.10436064, "volume": 62079.0}, {"date": "2006-11-17", "close": 3.0660352, "volume": 56850.0}, {"date": "2006-11-20", "close": 3.00854704, "volume": 51485.0}, {"date": "2006-11-21", "close": 3.0181284, "volume": 66071.0}, {"date": "2006-11-22", "close": 3.05645384, "volume": 35096.0}, {"date": "2006-11-23", "close": 3.04687248, "volume": 113198.0}, {"date": "2006-11-24", "close": 3.0181284, "volume": 67809.0}, {"date": "2006-11-27", "close": 2.99896568, "volume": 37400.0}, {"date": "2006-11-28", "close": 3.0660352, "volume": 406080.0}, {"date": "2006-11-29", "close": 3.02770976, "volume": 75742.0}, {"date": "2006-11-30", "close": 3.03729112, "volume": 13040.0}, {"date": "2006-12-01", "close": 3.05645384, "volume": 14490.0}, {"date": "2006-12-04", "close": 2.99896568, "volume": 15684.0}, {"date": "2006-12-05", "close": 3.0181284, "volume": 56847.0}, {"date": "2006-12-06", "close": 3.0181284, "volume": 31097.0}, {"date": "2006-12-07", "close": 2.99896568, "volume": 78102.0}, {"date": "2006-12-08", "close": 2.9702216, "volume": 55220.0}, {"date": "2006-12-11", "close": 2.9702216, "volume": 54301.0}, {"date": "2006-12-12", "close": 2.9223148, "volume": 109305.0}, {"date": "2006-12-13", "close": 2.91273344, "volume": 688590.0}, {"date": "2006-12-14", "close": 2.9223148, "volume": 71429.0}, {"date": "2006-12-15", "close": 2.90315208, "volume": 58611.0}, {"date": "2006-12-18", "close": 2.98938432, "volume": 22166.0}, {"date": "2006-12-19", "close": 2.93189616, "volume": 539534.0}, {"date": "2006-12-20", "close": 2.9702216, "volume": 31676.0}, {"date": "2006-12-21", "close": 2.9702216, "volume": 26301.0}, {"date": "2006-12-22", "close": 2.93189616, "volume": 18155.0}, {"date": "2006-12-27", "close": 2.93189616, "volume": 23382.0}, {"date": "2006-12-28", "close": 2.9223148, "volume": 92837.0}, {"date": "2006-12-29", "close": 2.9223148, "volume": 7957.0}, {"date": "2007-01-02", "close": 2.93189616, "volume": 2158084.0}, {"date": "2007-01-03", "close": 3.07561656, "volume": 177154.0}, {"date": "2007-01-04", "close": 3.09477928, "volume": 123210.0}, {"date": "2007-01-05", "close": 3.113942, "volume": 47761.0}, {"date": "2007-01-08", "close": 3.12352336, "volume": 341775.0}, {"date": "2007-01-09", "close": 3.0660352, "volume": 226021.0}, {"date": "2007-01-10", "close": 3.09477928, "volume": 16651.0}, {"date": "2007-01-11", "close": 3.113942, "volume": 882159.0}, {"date": "2007-01-12", "close": 3.33431328, "volume": 235779.0}, {"date": "2007-01-15", "close": 3.19059288, "volume": 34916.0}, {"date": "2007-01-16", "close": 3.22891832, "volume": 18769.0}, {"date": "2007-01-17", "close": 3.3055692, "volume": 37310.0}, {"date": "2007-01-18", "close": 3.36305736, "volume": 211130.0}, {"date": "2007-01-19", "close": 3.62175408, "volume": 68293.0}, {"date": "2007-01-22", "close": 3.82296264, "volume": 357138.0}, {"date": "2007-01-23", "close": 3.67924224, "volume": 95105.0}, {"date": "2007-01-24", "close": 3.56426592, "volume": 90506.0}, {"date": "2007-01-25", "close": 3.6409168, "volume": 2115390.0}, {"date": "2007-01-29", "close": 3.62175408, "volume": 34632.0}, {"date": "2007-01-30", "close": 3.4971964, "volume": 47733.0}, {"date": "2007-01-31", "close": 3.53552184, "volume": 23583.0}, {"date": "2007-02-01", "close": 3.58342864, "volume": 70195.0}, {"date": "2007-02-02", "close": 3.58342864, "volume": 83642.0}, {"date": "2007-02-05", "close": 3.67924224, "volume": 71213.0}, {"date": "2007-02-06", "close": 3.63133544, "volume": 75050.0}, {"date": "2007-02-07", "close": 3.62175408, "volume": 15103.0}, {"date": "2007-02-08", "close": 3.63133544, "volume": 6865.0}, {"date": "2007-02-09", "close": 3.6888236, "volume": 39566.0}, {"date": "2007-02-12", "close": 3.6409168, "volume": 5991.0}, {"date": "2007-02-13", "close": 3.60259136, "volume": 31974.0}, {"date": "2007-02-14", "close": 3.57384728, "volume": 57952.0}, {"date": "2007-02-15", "close": 3.55468456, "volume": 178546.0}, {"date": "2007-02-16", "close": 3.4971964, "volume": 100221.0}, {"date": "2007-02-19", "close": 3.113942, "volume": 564263.0}, {"date": "2007-02-20", "close": 2.98938432, "volume": 403068.0}, {"date": "2007-02-21", "close": 3.0660352, "volume": 530180.0}, {"date": "2007-02-22", "close": 3.03729112, "volume": 169578.0}, {"date": "2007-02-23", "close": 2.98938432, "volume": 177528.0}, {"date": "2007-02-26", "close": 2.97980296, "volume": 85547.0}, {"date": "2007-02-27", "close": 2.93189616, "volume": 161508.0}, {"date": "2007-02-28", "close": 2.88398936, "volume": 265202.0}, {"date": "2007-03-01", "close": 2.90315208, "volume": 63487.0}, {"date": "2007-03-02", "close": 2.874408, "volume": 41482.0}, {"date": "2007-03-05", "close": 2.7306876, "volume": 96329.0}, {"date": "2007-03-06", "close": 2.71152488, "volume": 78906.0}, {"date": "2007-03-07", "close": 2.74026896, "volume": 48481.0}, {"date": "2007-03-08", "close": 2.72110624, "volume": 65921.0}, {"date": "2007-03-09", "close": 2.71152488, "volume": 127032.0}, {"date": "2007-03-12", "close": 2.6827808, "volume": 55461.0}, {"date": "2007-03-13", "close": 2.71152488, "volume": 53234.0}, {"date": "2007-03-14", "close": 2.75943168, "volume": 68545.0}, {"date": "2007-03-15", "close": 2.7785944, "volume": 51161.0}, {"date": "2007-03-16", "close": 2.74026896, "volume": 32489.0}, {"date": "2007-03-19", "close": 2.74026896, "volume": 83263.0}, {"date": "2007-03-20", "close": 2.74026896, "volume": 30123.0}, {"date": "2007-03-21", "close": 2.74026896, "volume": 22544.0}, {"date": "2007-03-22", "close": 2.72110624, "volume": 149213.0}, {"date": "2007-03-23", "close": 2.8265012, "volume": 105964.0}, {"date": "2007-03-26", "close": 2.81691984, "volume": 80643.0}, {"date": "2007-03-27", "close": 2.80733848, "volume": 53789.0}, {"date": "2007-03-28", "close": 2.7785944, "volume": 315545.0}, {"date": "2007-03-29", "close": 2.7306876, "volume": 68245.0}, {"date": "2007-03-30", "close": 2.76901304, "volume": 63035.0}, {"date": "2007-04-02", "close": 2.7785944, "volume": 66736.0}, {"date": "2007-04-03", "close": 2.71152488, "volume": 124249.0}, {"date": "2007-04-04", "close": 2.634874, "volume": 251358.0}, {"date": "2007-04-05", "close": 2.59654856, "volume": 140778.0}, {"date": "2007-04-10", "close": 2.60612992, "volume": 46056.0}, {"date": "2007-04-11", "close": 2.62529264, "volume": 74320.0}, {"date": "2007-04-12", "close": 2.6827808, "volume": 577918.0}, {"date": "2007-04-13", "close": 2.61571128, "volume": 71522.0}, {"date": "2007-04-16", "close": 2.62529264, "volume": 58482.0}, {"date": "2007-04-17", "close": 2.70194352, "volume": 364714.0}, {"date": "2007-04-18", "close": 2.6827808, "volume": 70468.0}, {"date": "2007-04-19", "close": 2.6827808, "volume": 5369.0}, {"date": "2007-04-20", "close": 2.7306876, "volume": 576658.0}, {"date": "2007-04-23", "close": 2.7785944, "volume": 697804.0}, {"date": "2007-04-24", "close": 2.9223148, "volume": 472551.0}, {"date": "2007-04-26", "close": 2.88398936, "volume": 75322.0}, {"date": "2007-04-27", "close": 2.88398936, "volume": 46868.0}, {"date": "2007-04-30", "close": 2.9223148, "volume": 68798.0}, {"date": "2007-05-01", "close": 2.9223148, "volume": 97515.0}, {"date": "2007-05-02", "close": 2.89357072, "volume": 213488.0}, {"date": "2007-05-03", "close": 2.93189616, "volume": 128682.0}, {"date": "2007-05-04", "close": 3.03729112, "volume": 182949.0}, {"date": "2007-05-07", "close": 3.05645384, "volume": 72166.0}, {"date": "2007-05-08", "close": 3.05645384, "volume": 205178.0}, {"date": "2007-05-09", "close": 3.09477928, "volume": 31263.0}, {"date": "2007-05-10", "close": 3.0660352, "volume": 24430.0}, {"date": "2007-05-11", "close": 3.07561656, "volume": 51267.0}, {"date": "2007-05-14", "close": 3.0660352, "volume": 180649.0}, {"date": "2007-05-15", "close": 3.05645384, "volume": 51511.0}, {"date": "2007-05-16", "close": 3.0660352, "volume": 16075.0}, {"date": "2007-05-17", "close": 3.02770976, "volume": 59387.0}, {"date": "2007-05-18", "close": 3.0660352, "volume": 49997.0}, {"date": "2007-05-21", "close": 3.05645384, "volume": 41046.0}, {"date": "2007-05-22", "close": 3.08519792, "volume": 851766.0}, {"date": "2007-05-23", "close": 3.08519792, "volume": 95355.0}, {"date": "2007-05-24", "close": 3.14268608, "volume": 721385.0}, {"date": "2007-05-25", "close": 3.17143016, "volume": 30190.0}, {"date": "2007-05-28", "close": 3.2576624, "volume": 64932.0}, {"date": "2007-05-29", "close": 3.18101152, "volume": 4671.0}, {"date": "2007-05-30", "close": 3.1618488, "volume": 32558.0}, {"date": "2007-05-31", "close": 3.23849968, "volume": 25664.0}, {"date": "2007-06-01", "close": 3.15226744, "volume": 11101.0}, {"date": "2007-06-04", "close": 3.20017424, "volume": 20020.0}, {"date": "2007-06-05", "close": 3.13310472, "volume": 21058.0}, {"date": "2007-06-06", "close": 3.13310472, "volume": 28176.0}, {"date": "2007-06-07", "close": 3.14268608, "volume": 105074.0}, {"date": "2007-06-08", "close": 3.09477928, "volume": 104179.0}, {"date": "2007-06-12", "close": 3.113942, "volume": 38481.0}, {"date": "2007-06-13", "close": 3.1618488, "volume": 18141.0}, {"date": "2007-06-14", "close": 3.1618488, "volume": 14309.0}, {"date": "2007-06-15", "close": 3.22891832, "volume": 57079.0}, {"date": "2007-06-18", "close": 3.19059288, "volume": 64321.0}, {"date": "2007-06-19", "close": 3.17143016, "volume": 50934.0}, {"date": "2007-06-20", "close": 3.22891832, "volume": 55306.0}, {"date": "2007-06-21", "close": 3.29598784, "volume": 60023.0}, {"date": "2007-06-22", "close": 3.2576624, "volume": 57191.0}, {"date": "2007-06-25", "close": 3.32473192, "volume": 10303.0}, {"date": "2007-06-26", "close": 3.2576624, "volume": 54589.0}, {"date": "2007-06-27", "close": 3.3055692, "volume": 26419.0}, {"date": "2007-06-28", "close": 3.29598784, "volume": 45509.0}, {"date": "2007-06-29", "close": 3.3055692, "volume": 27718.0}, {"date": "2007-07-02", "close": 3.29598784, "volume": 25349.0}, {"date": "2007-07-03", "close": 3.29598784, "volume": 40783.0}, {"date": "2007-07-04", "close": 3.31515056, "volume": 147862.0}, {"date": "2007-07-05", "close": 3.2576624, "volume": 23412.0}, {"date": "2007-07-06", "close": 3.2097556, "volume": 26012.0}, {"date": "2007-07-09", "close": 3.04687248, "volume": 48541.0}, {"date": "2007-07-10", "close": 3.0660352, "volume": 271006.0}, {"date": "2007-07-11", "close": 3.04687248, "volume": 322379.0}, {"date": "2007-07-12", "close": 3.04687248, "volume": 56219.0}, {"date": "2007-07-13", "close": 3.0660352, "volume": 43029.0}, {"date": "2007-07-16", "close": 3.04687248, "volume": 363076.0}, {"date": "2007-07-17", "close": 3.04687248, "volume": 46174.0}, {"date": "2007-07-18", "close": 3.04687248, "volume": 123677.0}, {"date": "2007-07-19", "close": 3.08519792, "volume": 5972.0}, {"date": "2007-07-20", "close": 3.05645384, "volume": 51646.0}, {"date": "2007-07-23", "close": 3.03729112, "volume": 76603.0}, {"date": "2007-07-24", "close": 3.0660352, "volume": 60735.0}, {"date": "2007-07-25", "close": 3.0660352, "volume": 281359.0}, {"date": "2007-07-26", "close": 3.13310472, "volume": 13780.0}, {"date": "2007-07-27", "close": 3.0660352, "volume": 135733.0}, {"date": "2007-07-30", "close": 3.0660352, "volume": 571683.0}, {"date": "2007-07-31", "close": 3.15226744, "volume": 74171.0}, {"date": "2007-08-01", "close": 3.113942, "volume": 102219.0}, {"date": "2007-08-02", "close": 3.0660352, "volume": 30917.0}, {"date": "2007-08-03", "close": 3.09477928, "volume": 357825.0}, {"date": "2007-08-06", "close": 3.08519792, "volume": 125472.0}, {"date": "2007-08-07", "close": 2.96064024, "volume": 103253.0}, {"date": "2007-08-08", "close": 2.90315208, "volume": 31388.0}, {"date": "2007-08-09", "close": 2.83608256, "volume": 43800.0}, {"date": "2007-08-10", "close": 2.79775712, "volume": 37597.0}, {"date": "2007-08-13", "close": 2.78817576, "volume": 31785.0}, {"date": "2007-08-14", "close": 2.81691984, "volume": 10213.0}, {"date": "2007-08-15", "close": 2.81691984, "volume": 12797.0}, {"date": "2007-08-16", "close": 3.0660352, "volume": 57100.0}, {"date": "2007-08-17", "close": 2.874408, "volume": 7182.0}, {"date": "2007-08-20", "close": 2.85524528, "volume": 17602.0}, {"date": "2007-08-21", "close": 2.94147752, "volume": 2753.0}, {"date": "2007-08-22", "close": 2.91273344, "volume": 24412.0}, {"date": "2007-08-23", "close": 3.0660352, "volume": 51011.0}, {"date": "2007-08-24", "close": 3.0660352, "volume": 1376997.0}, {"date": "2007-08-27", "close": 3.1618488, "volume": 43981.0}, {"date": "2007-08-28", "close": 3.113942, "volume": 13715.0}, {"date": "2007-08-29", "close": 3.2097556, "volume": 12111.0}, {"date": "2007-08-30", "close": 3.113942, "volume": 13179.0}, {"date": "2007-08-31", "close": 3.113942, "volume": 27027.0}, {"date": "2007-09-03", "close": 3.14268608, "volume": 3425.0}, {"date": "2007-09-04", "close": 3.18101152, "volume": 49919.0}, {"date": "2007-09-05", "close": 3.1618488, "volume": 5825.0}, {"date": "2007-09-06", "close": 3.12352336, "volume": 55249.0}, {"date": "2007-09-07", "close": 3.14268608, "volume": 6310.0}, {"date": "2007-09-10", "close": 3.14268608, "volume": 13156.0}, {"date": "2007-09-11", "close": 3.13310472, "volume": 21138.0}, {"date": "2007-09-12", "close": 3.13310472, "volume": 20234.0}, {"date": "2007-09-13", "close": 3.13310472, "volume": 17267.0}, {"date": "2007-09-14", "close": 3.15226744, "volume": 15105.0}, {"date": "2007-09-17", "close": 3.1618488, "volume": 235555.0}, {"date": "2007-09-18", "close": 3.113942, "volume": 154785.0}, {"date": "2007-09-19", "close": 3.1618488, "volume": 41252.0}, {"date": "2007-09-20", "close": 3.1618488, "volume": 39325.0}, {"date": "2007-09-21", "close": 3.17143016, "volume": 14587.0}, {"date": "2007-09-24", "close": 3.2097556, "volume": 63756.0}, {"date": "2007-09-25", "close": 3.2097556, "volume": 55019.0}, {"date": "2007-09-26", "close": 3.2576624, "volume": 815780.0}, {"date": "2007-09-27", "close": 3.2097556, "volume": 21565.0}, {"date": "2007-09-28", "close": 3.18101152, "volume": 139990.0}, {"date": "2007-10-01", "close": 3.1618488, "volume": 33533.0}, {"date": "2007-10-02", "close": 3.03729112, "volume": 1123964.0}, {"date": "2007-10-03", "close": 3.1618488, "volume": 1475455.0}, {"date": "2007-10-04", "close": 3.1618488, "volume": 292.0}, {"date": "2007-10-05", "close": 3.113942, "volume": 4820.0}, {"date": "2007-10-08", "close": 3.0660352, "volume": 44420.0}, {"date": "2007-10-09", "close": 3.0660352, "volume": 103750.0}, {"date": "2007-10-10", "close": 3.0660352, "volume": 99466.0}, {"date": "2007-10-11", "close": 3.05645384, "volume": 154292.0}, {"date": "2007-10-12", "close": 3.04687248, "volume": 78973.0}, {"date": "2007-10-15", "close": 3.05645384, "volume": 2523.0}, {"date": "2007-10-16", "close": 3.02770976, "volume": 42570.0}, {"date": "2007-10-17", "close": 2.874408, "volume": 114951.0}, {"date": "2007-10-18", "close": 3.04687248, "volume": 11303.0}, {"date": "2007-10-19", "close": 2.9223148, "volume": 912361.0}, {"date": "2007-10-22", "close": 2.94147752, "volume": 246965.0}, {"date": "2007-10-23", "close": 2.95105888, "volume": 20728.0}, {"date": "2007-10-24", "close": 3.0181284, "volume": 275544.0}, {"date": "2007-10-25", "close": 2.95105888, "volume": 101086.0}, {"date": "2007-10-26", "close": 2.9702216, "volume": 105924.0}, {"date": "2007-10-29", "close": 2.94147752, "volume": 18386.0}, {"date": "2007-10-30", "close": 2.88398936, "volume": 165420.0}, {"date": "2007-10-31", "close": 2.88398936, "volume": 18912.0}, {"date": "2007-11-01", "close": 2.83608256, "volume": 201126.0}, {"date": "2007-11-02", "close": 2.874408, "volume": 193737.0}, {"date": "2007-11-05", "close": 2.79775712, "volume": 27002.0}, {"date": "2007-11-06", "close": 2.7785944, "volume": 13418.0}, {"date": "2007-11-07", "close": 2.7785944, "volume": 36456.0}, {"date": "2007-11-08", "close": 3.02770976, "volume": 841087.0}, {"date": "2007-11-09", "close": 2.97980296, "volume": 66197.0}, {"date": "2007-11-12", "close": 2.9702216, "volume": 19277.0}, {"date": "2007-11-13", "close": 2.97980296, "volume": 138501.0}, {"date": "2007-11-14", "close": 3.05645384, "volume": 8525.0}, {"date": "2007-11-15", "close": 3.05645384, "volume": 12375.0}, {"date": "2007-11-16", "close": 3.113942, "volume": 6356.0}, {"date": "2007-11-19", "close": 3.07561656, "volume": 5563.0}, {"date": "2007-11-20", "close": 3.0660352, "volume": 111679.0}, {"date": "2007-11-21", "close": 3.1618488, "volume": 54145.0}, {"date": "2007-11-22", "close": 3.0660352, "volume": 21813.0}, {"date": "2007-11-23", "close": 3.13310472, "volume": 9538.0}, {"date": "2007-11-26", "close": 3.18101152, "volume": 435961.0}, {"date": "2007-11-27", "close": 3.2097556, "volume": 103284.0}, {"date": "2007-11-28", "close": 3.2576624, "volume": 46514.0}, {"date": "2007-11-29", "close": 3.2576624, "volume": 1673971.0}, {"date": "2007-11-30", "close": 3.2576624, "volume": 295407.0}, {"date": "2007-12-03", "close": 3.24808104, "volume": 7419.0}, {"date": "2007-12-04", "close": 3.29598784, "volume": 8161.0}, {"date": "2007-12-05", "close": 3.3055692, "volume": 19396.0}, {"date": "2007-12-06", "close": 3.31515056, "volume": 11122.0}, {"date": "2007-12-07", "close": 3.29598784, "volume": 23244.0}, {"date": "2007-12-10", "close": 3.31515056, "volume": 141455.0}, {"date": "2007-12-11", "close": 3.26724376, "volume": 38607.0}, {"date": "2007-12-12", "close": 3.31515056, "volume": 95286.0}, {"date": "2007-12-13", "close": 3.26724376, "volume": 2473255.0}, {"date": "2007-12-14", "close": 3.32473192, "volume": 91866.0}, {"date": "2007-12-17", "close": 3.09477928, "volume": 33372.0}, {"date": "2007-12-18", "close": 3.0660352, "volume": 4432.0}, {"date": "2007-12-19", "close": 3.21933696, "volume": 18744.0}, {"date": "2007-12-20", "close": 3.2576624, "volume": 10771.0}, {"date": "2007-12-21", "close": 3.113942, "volume": 3336.0}, {"date": "2007-12-24", "close": 3.20017424, "volume": 1459.0}, {"date": "2007-12-27", "close": 3.113942, "volume": 6525.0}, {"date": "2007-12-28", "close": 3.20017424, "volume": 4759.0}, {"date": "2007-12-31", "close": 3.1618488, "volume": 14819.0}, {"date": "2008-01-02", "close": 3.1618488, "volume": 1044.0}, {"date": "2008-01-03", "close": 3.2097556, "volume": 1597.0}, {"date": "2008-01-04", "close": 3.24808104, "volume": 4364.0}, {"date": "2008-01-07", "close": 3.12352336, "volume": 195371.0}, {"date": "2008-01-08", "close": 3.14268608, "volume": 49365.0}, {"date": "2008-01-09", "close": 3.1618488, "volume": 97353.0}, {"date": "2008-01-10", "close": 3.24808104, "volume": 15307.0}, {"date": "2008-01-11", "close": 3.15226744, "volume": 14345.0}, {"date": "2008-01-14", "close": 3.0660352, "volume": 110533.0}, {"date": "2008-01-15", "close": 3.09477928, "volume": 23695.0}, {"date": "2008-01-16", "close": 3.03729112, "volume": 44984.0}, {"date": "2008-01-17", "close": 3.02770976, "volume": 59754.0}, {"date": "2008-01-18", "close": 2.98938432, "volume": 282118.0}, {"date": "2008-01-21", "close": 3.0181284, "volume": 1028327.0}, {"date": "2008-01-22", "close": 2.84566392, "volume": 69837.0}, {"date": "2008-01-23", "close": 2.84566392, "volume": 333689.0}, {"date": "2008-01-24", "close": 2.80733848, "volume": 36708.0}, {"date": "2008-01-25", "close": 2.9223148, "volume": 46660.0}, {"date": "2008-01-29", "close": 2.9223148, "volume": 118953.0}, {"date": "2008-01-30", "close": 2.9223148, "volume": 1516.0}, {"date": "2008-01-31", "close": 2.84566392, "volume": 298545.0}, {"date": "2008-02-01", "close": 2.95105888, "volume": 20076.0}, {"date": "2008-02-05", "close": 2.9223148, "volume": 4919.0}, {"date": "2008-02-06", "close": 2.9702216, "volume": 79405.0}, {"date": "2008-02-07", "close": 3.00854704, "volume": 24509.0}, {"date": "2008-02-08", "close": 2.9702216, "volume": 10719.0}, {"date": "2008-02-11", "close": 2.9223148, "volume": 2192.0}, {"date": "2008-02-12", "close": 2.96064024, "volume": 9950.0}, {"date": "2008-02-13", "close": 2.96064024, "volume": 19137.0}, {"date": "2008-02-14", "close": 2.9223148, "volume": 12795.0}, {"date": "2008-02-15", "close": 2.9223148, "volume": 26263.0}, {"date": "2008-02-18", "close": 2.96064024, "volume": 9863.0}, {"date": "2008-02-19", "close": 2.9702216, "volume": 24148.0}, {"date": "2008-02-20", "close": 3.08519792, "volume": 50204.0}, {"date": "2008-02-21", "close": 3.20017424, "volume": 111251.0}, {"date": "2008-02-22", "close": 3.15226744, "volume": 16764.0}, {"date": "2008-02-25", "close": 3.15226744, "volume": 3549.0}, {"date": "2008-02-26", "close": 3.02770976, "volume": 110124.0}, {"date": "2008-02-27", "close": 3.1618488, "volume": 10437.0}, {"date": "2008-02-28", "close": 3.113942, "volume": 25303.0}, {"date": "2008-02-29", "close": 3.15226744, "volume": 16699.0}, {"date": "2008-03-03", "close": 3.12352336, "volume": 13046.0}, {"date": "2008-03-04", "close": 3.1618488, "volume": 287254.0}, {"date": "2008-03-05", "close": 3.19059288, "volume": 403030.0}, {"date": "2008-03-06", "close": 3.20017424, "volume": 152209.0}, {"date": "2008-03-07", "close": 3.10436064, "volume": 28370.0}, {"date": "2008-03-10", "close": 3.10436064, "volume": 9129.0}, {"date": "2008-03-11", "close": 3.14268608, "volume": 7370.0}, {"date": "2008-03-12", "close": 3.20017424, "volume": 56568.0}, {"date": "2008-03-13", "close": 3.113942, "volume": 254806.0}, {"date": "2008-03-14", "close": 3.17143016, "volume": 266.0}, {"date": "2008-03-17", "close": 3.0660352, "volume": 48082.0}, {"date": "2008-03-18", "close": 3.15226744, "volume": 5222.0}, {"date": "2008-03-19", "close": 3.1618488, "volume": 68348.0}, {"date": "2008-03-20", "close": 3.07561656, "volume": 316.0}, {"date": "2008-03-25", "close": 3.08519792, "volume": 12907.0}, {"date": "2008-03-26", "close": 3.113942, "volume": 374857.0}, {"date": "2008-03-27", "close": 3.113942, "volume": 643075.0}, {"date": "2008-03-28", "close": 3.02770976, "volume": 481109.0}, {"date": "2008-03-31", "close": 3.113942, "volume": 5218.0}, {"date": "2008-04-01", "close": 3.0660352, "volume": 158975.0}, {"date": "2008-04-02", "close": 3.12352336, "volume": 382034.0}, {"date": "2008-04-03", "close": 3.07561656, "volume": 63409.0}, {"date": "2008-04-04", "close": 3.12352336, "volume": 31015.0}, {"date": "2008-04-07", "close": 3.15226744, "volume": 4510.0}, {"date": "2008-04-08", "close": 3.05645384, "volume": 2915.0}, {"date": "2008-04-09", "close": 3.13310472, "volume": 1566.0}, {"date": "2008-04-10", "close": 3.03729112, "volume": 1564.0}, {"date": "2008-04-11", "close": 3.04687248, "volume": 17795.0}, {"date": "2008-04-14", "close": 3.04687248, "volume": 54481.0}, {"date": "2008-04-16", "close": 3.0660352, "volume": 10885.0}, {"date": "2008-04-18", "close": 3.05645384, "volume": 868.0}, {"date": "2008-04-21", "close": 3.0660352, "volume": 102663.0}, {"date": "2008-04-22", "close": 3.0181284, "volume": 3288.0}, {"date": "2008-04-23", "close": 3.08519792, "volume": 297.0}, {"date": "2008-04-24", "close": 3.07561656, "volume": 21134.0}, {"date": "2008-04-28", "close": 3.113942, "volume": 42905.0}, {"date": "2008-04-29", "close": 3.14268608, "volume": 17092.0}, {"date": "2008-04-30", "close": 3.19059288, "volume": 46092.0}, {"date": "2008-05-01", "close": 3.2576624, "volume": 34013.0}, {"date": "2008-05-02", "close": 3.21933696, "volume": 20144.0}, {"date": "2008-05-05", "close": 3.27682512, "volume": 1044.0}, {"date": "2008-05-06", "close": 3.2097556, "volume": 20874.0}, {"date": "2008-05-07", "close": 3.26724376, "volume": 43222.0}, {"date": "2008-05-08", "close": 3.2576624, "volume": 52196.0}, {"date": "2008-05-12", "close": 3.2097556, "volume": 4228.0}, {"date": "2008-05-13", "close": 3.2576624, "volume": 19621.0}, {"date": "2008-05-14", "close": 3.21933696, "volume": 437678.0}, {"date": "2008-05-15", "close": 3.22891832, "volume": 16254.0}, {"date": "2008-05-16", "close": 3.23849968, "volume": 16282.0}, {"date": "2008-05-19", "close": 3.33431328, "volume": 18213.0}, {"date": "2008-05-20", "close": 3.353476, "volume": 33237.0}, {"date": "2008-05-22", "close": 3.32473192, "volume": 10506.0}, {"date": "2008-05-23", "close": 3.34389464, "volume": 2573.0}, {"date": "2008-05-26", "close": 3.32473192, "volume": 8888.0}, {"date": "2008-05-27", "close": 3.353476, "volume": 3949.0}, {"date": "2008-05-28", "close": 3.353476, "volume": 10510.0}, {"date": "2008-05-29", "close": 3.353476, "volume": 6184.0}, {"date": "2008-05-30", "close": 3.4013828, "volume": 11528.0}, {"date": "2008-06-02", "close": 3.43970824, "volume": 3623.0}, {"date": "2008-06-03", "close": 3.4013828, "volume": 5442.0}, {"date": "2008-06-04", "close": 3.4013828, "volume": 5334.0}, {"date": "2008-06-05", "close": 3.4492896, "volume": 22390.0}, {"date": "2008-06-06", "close": 3.4492896, "volume": 96650.0}, {"date": "2008-06-10", "close": 3.43012688, "volume": 1904.0}, {"date": "2008-06-11", "close": 3.43970824, "volume": 5072.0}, {"date": "2008-06-12", "close": 3.4492896, "volume": 31062.0}, {"date": "2008-06-13", "close": 3.46845232, "volume": 15551.0}, {"date": "2008-06-16", "close": 3.46845232, "volume": 179006.0}, {"date": "2008-06-17", "close": 3.4971964, "volume": 24760.0}, {"date": "2008-06-18", "close": 3.4971964, "volume": 2087.0}, {"date": "2008-06-19", "close": 3.4971964, "volume": 246773.0}, {"date": "2008-06-20", "close": 3.4971964, "volume": 633125.0}, {"date": "2008-06-23", "close": 3.4971964, "volume": 247534.0}, {"date": "2008-06-24", "close": 3.5451032, "volume": 74713.0}, {"date": "2008-06-25", "close": 3.50677776, "volume": 136174.0}, {"date": "2008-06-26", "close": 3.4971964, "volume": 7550.0}, {"date": "2008-06-27", "close": 3.4971964, "volume": 8435.0}, {"date": "2008-06-30", "close": 3.42054552, "volume": 289725.0}, {"date": "2008-07-01", "close": 3.3055692, "volume": 156560.0}, {"date": "2008-07-02", "close": 3.31515056, "volume": 13255.0}, {"date": "2008-07-03", "close": 3.2576624, "volume": 4751.0}, {"date": "2008-07-04", "close": 3.2576624, "volume": 45328.0}, {"date": "2008-07-07", "close": 3.353476, "volume": 6876.0}, {"date": "2008-07-08", "close": 3.2576624, "volume": 138368.0}, {"date": "2008-07-09", "close": 3.2576624, "volume": 3783.0}, {"date": "2008-07-10", "close": 3.3055692, "volume": 2087.0}, {"date": "2008-07-11", "close": 3.1618488, "volume": 44292.0}, {"date": "2008-07-14", "close": 2.97980296, "volume": 30005.0}, {"date": "2008-07-15", "close": 2.98938432, "volume": 4079.0}, {"date": "2008-07-16", "close": 3.00854704, "volume": 5685.0}, {"date": "2008-07-17", "close": 2.99896568, "volume": 2087.0}, {"date": "2008-07-18", "close": 3.04687248, "volume": 63164.0}, {"date": "2008-07-21", "close": 3.113942, "volume": 25988.0}, {"date": "2008-07-22", "close": 3.1618488, "volume": 20097.0}, {"date": "2008-07-23", "close": 3.1618488, "volume": 6328.0}, {"date": "2008-07-24", "close": 3.18101152, "volume": 7045.0}, {"date": "2008-07-25", "close": 3.09477928, "volume": 17638.0}, {"date": "2008-07-28", "close": 3.0660352, "volume": 5925.0}, {"date": "2008-07-29", "close": 3.09477928, "volume": 5796.0}, {"date": "2008-07-30", "close": 3.14268608, "volume": 7809.0}, {"date": "2008-07-31", "close": 3.1618488, "volume": 5868.0}, {"date": "2008-08-01", "close": 3.17143016, "volume": 3289.0}, {"date": "2008-08-04", "close": 3.1618488, "volume": 397.0}, {"date": "2008-08-05", "close": 3.32473192, "volume": 229788.0}, {"date": "2008-08-06", "close": 3.32473192, "volume": 21405.0}, {"date": "2008-08-07", "close": 3.32473192, "volume": 1511.0}, {"date": "2008-08-08", "close": 3.33431328, "volume": 2776.0}, {"date": "2008-08-11", "close": 3.353476, "volume": 39520.0}, {"date": "2008-08-12", "close": 3.4971964, "volume": 9203.0}, {"date": "2008-08-13", "close": 3.48761504, "volume": 266486.0}, {"date": "2008-08-14", "close": 3.48761504, "volume": 1252.0}, {"date": "2008-08-15", "close": 3.4971964, "volume": 4540.0}, {"date": "2008-08-18", "close": 3.4013828, "volume": 374060.0}, {"date": "2008-08-19", "close": 3.4013828, "volume": 87736.0}, {"date": "2008-08-20", "close": 3.353476, "volume": 293555.0}, {"date": "2008-08-21", "close": 3.07561656, "volume": 2075911.0}, {"date": "2008-08-22", "close": 3.10436064, "volume": 94039.0}, {"date": "2008-08-25", "close": 3.10436064, "volume": 8235.0}, {"date": "2008-08-26", "close": 3.113942, "volume": 730585.0}, {"date": "2008-08-27", "close": 3.13310472, "volume": 2745.0}, {"date": "2008-08-28", "close": 3.13310472, "volume": 4567.0}, {"date": "2008-08-29", "close": 3.1618488, "volume": 430210.0}, {"date": "2008-09-01", "close": 3.13310472, "volume": 19308.0}, {"date": "2008-09-02", "close": 3.0181284, "volume": 18568.0}, {"date": "2008-09-03", "close": 2.98938432, "volume": 31905.0}, {"date": "2008-09-04", "close": 2.9223148, "volume": 1604022.0}, {"date": "2008-09-05", "close": 2.9702216, "volume": 10204.0}, {"date": "2008-09-08", "close": 2.9702216, "volume": 322954.0}, {"date": "2008-09-09", "close": 3.05645384, "volume": 18480.0}, {"date": "2008-09-10", "close": 2.95105888, "volume": 956.0}, {"date": "2008-09-11", "close": 2.93189616, "volume": 1081.0}, {"date": "2008-09-12", "close": 3.05645384, "volume": 27370.0}, {"date": "2008-09-15", "close": 2.88398936, "volume": 523.0}, {"date": "2008-09-16", "close": 2.88398936, "volume": 1044.0}, {"date": "2008-09-17", "close": 3.113942, "volume": 96136.0}, {"date": "2008-09-18", "close": 3.10436064, "volume": 13094.0}, {"date": "2008-09-19", "close": 3.12352336, "volume": 9043.0}, {"date": "2008-09-22", "close": 3.17143016, "volume": 21795.0}, {"date": "2008-09-23", "close": 3.17143016, "volume": 168310.0}, {"date": "2008-09-24", "close": 3.07561656, "volume": 313.0}, {"date": "2008-09-25", "close": 3.04687248, "volume": 11892.0}, {"date": "2008-09-26", "close": 3.0660352, "volume": 3355.0}, {"date": "2008-09-29", "close": 3.17143016, "volume": 834838.0}, {"date": "2008-09-30", "close": 3.0660352, "volume": 27117.0}, {"date": "2008-10-01", "close": 3.0181284, "volume": 22224.0}, {"date": "2008-10-02", "close": 3.00854704, "volume": 8247.0}, {"date": "2008-10-03", "close": 3.04687248, "volume": 76292.0}, {"date": "2008-10-06", "close": 3.00854704, "volume": 5896.0}, {"date": "2008-10-07", "close": 2.874408, "volume": 53998.0}, {"date": "2008-10-08", "close": 2.9702216, "volume": 6471.0}, {"date": "2008-10-09", "close": 2.94147752, "volume": 26162.0}, {"date": "2008-10-10", "close": 2.7785944, "volume": 165372.0}, {"date": "2008-10-13", "close": 2.7306876, "volume": 4357.0}, {"date": "2008-10-14", "close": 2.74985032, "volume": 117313.0}, {"date": "2008-10-15", "close": 2.6827808, "volume": 60579.0}, {"date": "2008-10-16", "close": 2.5869672, "volume": 52469.0}, {"date": "2008-10-17", "close": 2.5390604, "volume": 21899.0}, {"date": "2008-10-20", "close": 2.6827808, "volume": 87343.0}, {"date": "2008-10-21", "close": 2.6827808, "volume": 16212.0}, {"date": "2008-10-22", "close": 2.6827808, "volume": 5949.0}, {"date": "2008-10-23", "close": 2.55822312, "volume": 56809.0}, {"date": "2008-10-24", "close": 2.6827808, "volume": 2044432.0}, {"date": "2008-10-27", "close": 2.5390604, "volume": 45166.0}, {"date": "2008-10-28", "close": 2.5390604, "volume": 10807.0}, {"date": "2008-10-29", "close": 2.67319944, "volume": 2358.0}, {"date": "2008-10-30", "close": 2.79775712, "volume": 8494.0}, {"date": "2008-10-31", "close": 2.79775712, "volume": 353727.0}, {"date": "2008-11-03", "close": 2.874408, "volume": 24479.0}, {"date": "2008-11-04", "close": 2.874408, "volume": 8929.0}, {"date": "2008-11-05", "close": 2.96064024, "volume": 26203.0}, {"date": "2008-11-06", "close": 2.874408, "volume": 1539.0}, {"date": "2008-11-07", "close": 2.874408, "volume": 148531.0}, {"date": "2008-11-10", "close": 2.88398936, "volume": 668.0}, {"date": "2008-11-11", "close": 2.85524528, "volume": 31311.0}, {"date": "2008-11-12", "close": 2.85524528, "volume": 470.0}, {"date": "2008-11-13", "close": 2.84566392, "volume": 995.0}, {"date": "2008-11-14", "close": 2.85524528, "volume": 1831.0}, {"date": "2008-11-18", "close": 2.71152488, "volume": 74294.0}, {"date": "2008-11-19", "close": 2.71152488, "volume": 82331.0}, {"date": "2008-11-21", "close": 2.57738584, "volume": 176003.0}, {"date": "2008-11-24", "close": 2.5390604, "volume": 151329.0}, {"date": "2008-11-26", "close": 2.5390604, "volume": 4905.0}, {"date": "2008-11-27", "close": 2.5869672, "volume": 13933.0}, {"date": "2008-12-03", "close": 2.5869672, "volume": 2115.0}, {"date": "2008-12-04", "close": 2.59654856, "volume": 10959.0}, {"date": "2008-12-08", "close": 2.5869672, "volume": 80070.0}, {"date": "2008-12-09", "close": 2.4432468, "volume": 3164.0}, {"date": "2008-12-10", "close": 2.5390604, "volume": 139217.0}, {"date": "2008-12-16", "close": 2.4432468, "volume": 5218.0}, {"date": "2008-12-17", "close": 2.60612992, "volume": 70707.0}, {"date": "2008-12-18", "close": 2.5869672, "volume": 122130.0}, {"date": "2008-12-19", "close": 2.52947904, "volume": 14125.0}, {"date": "2008-12-22", "close": 2.5869672, "volume": 78283.0}, {"date": "2008-12-23", "close": 2.5869672, "volume": 170018.0}, {"date": "2008-12-24", "close": 2.5869672, "volume": 23505.0}, {"date": "2008-12-29", "close": 2.5869672, "volume": 23504.0}, {"date": "2008-12-30", "close": 2.5869672, "volume": 1044.0}, {"date": "2008-12-31", "close": 2.5869672, "volume": 18160.0}, {"date": "2009-01-02", "close": 2.57738584, "volume": 95.0}, {"date": "2009-01-05", "close": 2.5390604, "volume": 8255.0}, {"date": "2009-01-06", "close": 2.5390604, "volume": 4175.0}, {"date": "2009-01-07", "close": 2.5869672, "volume": 187876.0}, {"date": "2009-01-08", "close": 2.5390604, "volume": 6746.0}, {"date": "2009-01-09", "close": 2.4911536, "volume": 10113.0}, {"date": "2009-01-13", "close": 2.57738584, "volume": 14804.0}, {"date": "2009-01-14", "close": 2.57738584, "volume": 34442.0}, {"date": "2009-01-15", "close": 2.70194352, "volume": 77996.0}, {"date": "2009-01-19", "close": 2.70194352, "volume": 1074.0}, {"date": "2009-01-20", "close": 2.59654856, "volume": 9789.0}, {"date": "2009-01-21", "close": 2.59654856, "volume": 20777.0}, {"date": "2009-01-22", "close": 2.6827808, "volume": 61813.0}, {"date": "2009-01-23", "close": 2.70194352, "volume": 199896.0}, {"date": "2009-01-27", "close": 2.74026896, "volume": 2087.0}, {"date": "2009-01-28", "close": 2.71152488, "volume": 1258.0}, {"date": "2009-01-29", "close": 2.62529264, "volume": 4285.0}, {"date": "2009-01-30", "close": 2.7306876, "volume": 9860.0}, {"date": "2009-02-02", "close": 2.75943168, "volume": 2284.0}, {"date": "2009-02-03", "close": 2.7785944, "volume": 3167.0}, {"date": "2009-02-05", "close": 2.8265012, "volume": 7295.0}, {"date": "2009-02-06", "close": 2.8265012, "volume": 4921.0}, {"date": "2009-02-09", "close": 2.86482664, "volume": 20466.0}, {"date": "2009-02-10", "close": 2.9223148, "volume": 7068.0}, {"date": "2009-02-11", "close": 2.9223148, "volume": 229103.0}, {"date": "2009-02-12", "close": 2.9702216, "volume": 117311.0}, {"date": "2009-02-13", "close": 2.9702216, "volume": 1378.0}, {"date": "2009-02-16", "close": 2.93189616, "volume": 3300.0}, {"date": "2009-02-17", "close": 2.93189616, "volume": 1941.0}, {"date": "2009-02-18", "close": 2.89357072, "volume": 317282.0}, {"date": "2009-02-19", "close": 2.9702216, "volume": 675677.0}, {"date": "2009-02-20", "close": 2.9702216, "volume": 239826.0}, {"date": "2009-02-23", "close": 2.9702216, "volume": 9121.0}, {"date": "2009-02-24", "close": 2.75943168, "volume": 172.0}, {"date": "2009-02-25", "close": 2.874408, "volume": 172.0}, {"date": "2009-02-26", "close": 2.9702216, "volume": 412394.0}, {"date": "2009-02-27", "close": 2.9702216, "volume": 14403.0}, {"date": "2009-03-02", "close": 2.9223148, "volume": 5527.0}, {"date": "2009-03-03", "close": 2.874408, "volume": 37483.0}, {"date": "2009-03-04", "close": 2.9702216, "volume": 154449.0}, {"date": "2009-03-05", "close": 2.874408, "volume": 93348.0}, {"date": "2009-03-06", "close": 2.9702216, "volume": 27.0}, {"date": "2009-03-09", "close": 2.874408, "volume": 129601.0}, {"date": "2009-03-10", "close": 2.86482664, "volume": 36630.0}, {"date": "2009-03-11", "close": 2.874408, "volume": 279251.0}, {"date": "2009-03-12", "close": 2.90315208, "volume": 340019.0}, {"date": "2009-03-13", "close": 2.96064024, "volume": 5836.0}, {"date": "2009-03-16", "close": 2.88398936, "volume": 15391.0}, {"date": "2009-03-17", "close": 2.874408, "volume": 11491.0}, {"date": "2009-03-18", "close": 2.8265012, "volume": 7829.0}, {"date": "2009-03-19", "close": 2.91273344, "volume": 238657.0}, {"date": "2009-03-20", "close": 2.86482664, "volume": 128763.0}, {"date": "2009-03-23", "close": 2.91273344, "volume": 1198.0}, {"date": "2009-03-24", "close": 2.85524528, "volume": 1487.0}, {"date": "2009-03-25", "close": 2.874408, "volume": 82616.0}, {"date": "2009-03-26", "close": 2.91273344, "volume": 2379.0}, {"date": "2009-03-27", "close": 2.874408, "volume": 11341.0}, {"date": "2009-03-30", "close": 2.874408, "volume": 11418.0}, {"date": "2009-03-31", "close": 2.874408, "volume": 14788.0}, {"date": "2009-04-01", "close": 2.874408, "volume": 28242.0}, {"date": "2009-04-02", "close": 2.874408, "volume": 10623.0}, {"date": "2009-04-03", "close": 2.874408, "volume": 2632.0}, {"date": "2009-04-06", "close": 2.874408, "volume": 16529.0}, {"date": "2009-04-07", "close": 2.874408, "volume": 3163.0}, {"date": "2009-04-08", "close": 2.9223148, "volume": 104.0}, {"date": "2009-04-09", "close": 2.874408, "volume": 26536.0}, {"date": "2009-04-14", "close": 2.9223148, "volume": 7771.0}, {"date": "2009-04-15", "close": 2.83608256, "volume": 7367.0}, {"date": "2009-04-16", "close": 2.76901304, "volume": 4749.0}, {"date": "2009-04-17", "close": 2.78817576, "volume": 83915.0}, {"date": "2009-04-20", "close": 2.874408, "volume": 2439.0}, {"date": "2009-04-21", "close": 2.874408, "volume": 70517.0}, {"date": "2009-04-23", "close": 2.89357072, "volume": 69057.0}, {"date": "2009-04-27", "close": 2.89357072, "volume": 7909.0}, {"date": "2009-04-28", "close": 2.89357072, "volume": 1515.0}, {"date": "2009-04-29", "close": 2.9702216, "volume": 11971.0}, {"date": "2009-04-30", "close": 2.95105888, "volume": 17590.0}, {"date": "2009-05-01", "close": 2.85524528, "volume": 1718.0}, {"date": "2009-05-04", "close": 2.8265012, "volume": 61007.0}, {"date": "2009-05-06", "close": 2.84566392, "volume": 5741.0}, {"date": "2009-05-07", "close": 2.84566392, "volume": 5260.0}, {"date": "2009-05-08", "close": 2.9223148, "volume": 3862.0}, {"date": "2009-05-11", "close": 3.04687248, "volume": 164081.0}, {"date": "2009-05-12", "close": 3.04687248, "volume": 5484.0}, {"date": "2009-05-13", "close": 3.04687248, "volume": 2609.0}, {"date": "2009-05-14", "close": 3.04687248, "volume": 5396.0}, {"date": "2009-05-15", "close": 3.113942, "volume": 110318.0}, {"date": "2009-05-18", "close": 3.113942, "volume": 365.0}, {"date": "2009-05-19", "close": 3.113942, "volume": 223627.0}, {"date": "2009-05-20", "close": 3.113942, "volume": 402512.0}, {"date": "2009-05-21", "close": 3.113942, "volume": 11482.0}, {"date": "2009-05-22", "close": 3.14268608, "volume": 167.0}, {"date": "2009-05-25", "close": 3.09477928, "volume": 1409.0}, {"date": "2009-05-27", "close": 3.13310472, "volume": 183.0}, {"date": "2009-05-28", "close": 3.2097556, "volume": 208235.0}, {"date": "2009-05-29", "close": 3.2097556, "volume": 39429.0}, {"date": "2009-06-01", "close": 3.0660352, "volume": 105906.0}, {"date": "2009-06-02", "close": 3.0660352, "volume": 6682.0}, {"date": "2009-06-03", "close": 2.9702216, "volume": 3109.0}, {"date": "2009-06-04", "close": 2.9702216, "volume": 15662.0}, {"date": "2009-06-05", "close": 2.98938432, "volume": 3348.0}, {"date": "2009-06-10", "close": 2.9702216, "volume": 354743.0}, {"date": "2009-06-11", "close": 2.88398936, "volume": 1092.0}, {"date": "2009-06-12", "close": 2.9223148, "volume": 49423.0}, {"date": "2009-06-15", "close": 2.874408, "volume": 21492.0}, {"date": "2009-06-17", "close": 2.874408, "volume": 28898.0}, {"date": "2009-06-18", "close": 2.86482664, "volume": 167221.0}, {"date": "2009-06-19", "close": 2.874408, "volume": 169310.0}, {"date": "2009-06-22", "close": 3.0181284, "volume": 1566.0}, {"date": "2009-06-23", "close": 3.09477928, "volume": 17439.0}, {"date": "2009-06-24", "close": 3.0181284, "volume": 12002.0}, {"date": "2009-06-25", "close": 3.05645384, "volume": 3204.0}, {"date": "2009-06-26", "close": 3.0660352, "volume": 2548.0}, {"date": "2009-06-29", "close": 3.05645384, "volume": 71.0}, {"date": "2009-06-30", "close": 3.05645384, "volume": 1023.0}, {"date": "2009-07-01", "close": 3.0181284, "volume": 14697.0}, {"date": "2009-07-02", "close": 3.0660352, "volume": 1044.0}, {"date": "2009-07-03", "close": 3.0660352, "volume": 3131.0}, {"date": "2009-07-06", "close": 2.98938432, "volume": 3116.0}, {"date": "2009-07-08", "close": 3.10436064, "volume": 194.0}, {"date": "2009-07-13", "close": 3.0181284, "volume": 261.0}, {"date": "2009-07-14", "close": 2.9702216, "volume": 5218.0}, {"date": "2009-07-15", "close": 2.9702216, "volume": 11403.0}, {"date": "2009-07-16", "close": 3.0181284, "volume": 365.0}, {"date": "2009-07-17", "close": 2.97980296, "volume": 21.0}, {"date": "2009-07-20", "close": 2.99896568, "volume": 699.0}, {"date": "2009-07-21", "close": 3.10436064, "volume": 8493.0}, {"date": "2009-07-22", "close": 3.113942, "volume": 25855.0}, {"date": "2009-07-23", "close": 3.1618488, "volume": 38495.0}, {"date": "2009-07-24", "close": 3.18101152, "volume": 17377.0}, {"date": "2009-07-27", "close": 3.07561656, "volume": 1618.0}, {"date": "2009-07-28", "close": 3.0660352, "volume": 5326.0}, {"date": "2009-07-29", "close": 3.2097556, "volume": 15680.0}, {"date": "2009-07-30", "close": 3.2576624, "volume": 12308.0}, {"date": "2009-07-31", "close": 3.4492896, "volume": 150888.0}, {"date": "2009-08-03", "close": 3.4492896, "volume": 50005.0}, {"date": "2009-08-04", "close": 3.52594048, "volume": 45466.0}, {"date": "2009-08-05", "close": 3.5451032, "volume": 138331.0}, {"date": "2009-08-06", "close": 3.4971964, "volume": 6669.0}, {"date": "2009-08-07", "close": 3.56426592, "volume": 58387.0}, {"date": "2009-08-10", "close": 3.57384728, "volume": 7317.0}, {"date": "2009-08-11", "close": 3.59301, "volume": 100852.0}, {"date": "2009-08-12", "close": 3.60259136, "volume": 10028.0}, {"date": "2009-08-13", "close": 3.7367304, "volume": 43280.0}, {"date": "2009-08-14", "close": 3.7367304, "volume": 6148.0}, {"date": "2009-08-17", "close": 3.7367304, "volume": 349273.0}, {"date": "2009-08-18", "close": 3.7367304, "volume": 26145.0}, {"date": "2009-08-19", "close": 3.80379992, "volume": 39370.0}, {"date": "2009-08-20", "close": 3.87086944, "volume": 179929.0}, {"date": "2009-08-21", "close": 3.9283576, "volume": 14579.0}, {"date": "2009-08-24", "close": 3.832544, "volume": 124929.0}, {"date": "2009-08-25", "close": 3.89961352, "volume": 9972.0}, {"date": "2009-08-26", "close": 4.0241712, "volume": 241221.0}, {"date": "2009-08-27", "close": 3.94752032, "volume": 82869.0}, {"date": "2009-08-28", "close": 3.9283576, "volume": 28423.0}, {"date": "2009-08-31", "close": 3.87086944, "volume": 32179.0}, {"date": "2009-09-01", "close": 3.7846372, "volume": 14388.0}, {"date": "2009-09-02", "close": 3.82296264, "volume": 2581.0}, {"date": "2009-09-04", "close": 3.82296264, "volume": 323289.0}, {"date": "2009-09-07", "close": 3.7367304, "volume": 9636.0}, {"date": "2009-09-08", "close": 3.7846372, "volume": 1566.0}, {"date": "2009-09-09", "close": 3.82296264, "volume": 888.0}, {"date": "2009-09-10", "close": 3.832544, "volume": 37120.0}, {"date": "2009-09-11", "close": 3.832544, "volume": 5584.0}, {"date": "2009-09-14", "close": 3.7367304, "volume": 177.0}, {"date": "2009-09-15", "close": 3.6888236, "volume": 1044.0}, {"date": "2009-09-16", "close": 3.7367304, "volume": 50410.0}, {"date": "2009-09-17", "close": 3.832544, "volume": 243604.0}, {"date": "2009-09-18", "close": 3.832544, "volume": 44247.0}, {"date": "2009-09-21", "close": 3.832544, "volume": 6507.0}, {"date": "2009-09-22", "close": 3.8804508, "volume": 4597.0}, {"date": "2009-09-23", "close": 3.89961352, "volume": 333376.0}, {"date": "2009-09-24", "close": 3.9283576, "volume": 40591.0}, {"date": "2009-09-25", "close": 3.9283576, "volume": 15223.0}, {"date": "2009-09-28", "close": 3.8804508, "volume": 17771.0}, {"date": "2009-09-29", "close": 3.91877624, "volume": 41198.0}, {"date": "2009-09-30", "close": 3.8804508, "volume": 36531.0}, {"date": "2009-10-02", "close": 3.91877624, "volume": 72218.0}, {"date": "2009-10-05", "close": 3.79421856, "volume": 27090.0}, {"date": "2009-10-06", "close": 3.87086944, "volume": 13318.0}, {"date": "2009-10-07", "close": 3.79421856, "volume": 19147.0}, {"date": "2009-10-08", "close": 3.87086944, "volume": 47887.0}, {"date": "2009-10-09", "close": 3.98584576, "volume": 30728.0}, {"date": "2009-10-12", "close": 3.9762644, "volume": 10200.0}, {"date": "2009-10-13", "close": 4.11040344, "volume": 60061.0}, {"date": "2009-10-14", "close": 4.10082208, "volume": 5527.0}, {"date": "2009-10-15", "close": 4.1199848, "volume": 9133.0}, {"date": "2009-10-16", "close": 4.311612, "volume": 28426.0}, {"date": "2009-10-19", "close": 4.27328656, "volume": 82053.0}, {"date": "2009-10-20", "close": 4.36910016, "volume": 17131.0}, {"date": "2009-10-21", "close": 4.52240192, "volume": 57448.0}, {"date": "2009-10-22", "close": 4.49365784, "volume": 468116.0}, {"date": "2009-10-23", "close": 4.4553324, "volume": 30234.0}, {"date": "2009-10-26", "close": 4.42658832, "volume": 7638.0}, {"date": "2009-10-27", "close": 4.46491376, "volume": 116.0}, {"date": "2009-10-28", "close": 4.4074256, "volume": 26536.0}, {"date": "2009-10-29", "close": 4.4074256, "volume": 32234.0}, {"date": "2009-10-30", "close": 4.4074256, "volume": 134480.0}, {"date": "2009-11-02", "close": 4.4553324, "volume": 85405.0}, {"date": "2009-11-03", "close": 4.4074256, "volume": 92106.0}, {"date": "2009-11-04", "close": 4.42658832, "volume": 9914.0}, {"date": "2009-11-05", "close": 4.311612, "volume": 31787.0}, {"date": "2009-11-06", "close": 4.4074256, "volume": 83044.0}, {"date": "2009-11-09", "close": 4.3595188, "volume": 7290.0}, {"date": "2009-11-10", "close": 4.32119336, "volume": 25561.0}, {"date": "2009-11-11", "close": 4.3595188, "volume": 87591.0}, {"date": "2009-11-12", "close": 4.34993744, "volume": 12189.0}, {"date": "2009-11-13", "close": 4.3595188, "volume": 16688.0}, {"date": "2009-11-16", "close": 4.2637052, "volume": 13429.0}, {"date": "2009-11-17", "close": 4.311612, "volume": 22316.0}, {"date": "2009-11-18", "close": 4.2637052, "volume": 23799.0}, {"date": "2009-11-19", "close": 4.2157984, "volume": 10266.0}, {"date": "2009-11-20", "close": 4.23496112, "volume": 765.0}, {"date": "2009-11-23", "close": 4.311612, "volume": 279331.0}, {"date": "2009-11-24", "close": 4.311612, "volume": 22611.0}, {"date": "2009-11-25", "close": 4.311612, "volume": 362712.0}, {"date": "2009-11-26", "close": 4.33077472, "volume": 75511.0}, {"date": "2009-11-27", "close": 4.33077472, "volume": 21157.0}, {"date": "2009-11-30", "close": 4.32119336, "volume": 70880.0}, {"date": "2009-12-01", "close": 4.37868152, "volume": 557.0}, {"date": "2009-12-02", "close": 4.49365784, "volume": 5901.0}, {"date": "2009-12-03", "close": 4.6948664, "volume": 161196.0}, {"date": "2009-12-04", "close": 4.6948664, "volume": 42392.0}, {"date": "2009-12-07", "close": 4.6469596, "volume": 181480.0}, {"date": "2009-12-08", "close": 4.52240192, "volume": 16471.0}, {"date": "2009-12-09", "close": 4.551146, "volume": 10244.0}, {"date": "2009-12-10", "close": 4.551146, "volume": 3007.0}, {"date": "2009-12-11", "close": 4.5990528, "volume": 7771.0}, {"date": "2009-12-14", "close": 4.73319184, "volume": 66437.0}, {"date": "2009-12-15", "close": 4.6948664, "volume": 77383.0}, {"date": "2009-12-16", "close": 4.63737824, "volume": 6406.0}, {"date": "2009-12-17", "close": 4.63737824, "volume": 11577.0}, {"date": "2009-12-18", "close": 4.86733088, "volume": 150396.0}, {"date": "2009-12-21", "close": 4.82900544, "volume": 12427.0}, {"date": "2009-12-22", "close": 4.79068, "volume": 9201.0}, {"date": "2009-12-23", "close": 4.79068, "volume": 20464.0}, {"date": "2009-12-24", "close": 4.71402912, "volume": 3532.0}, {"date": "2009-12-29", "close": 4.8864936, "volume": 29821.0}, {"date": "2009-12-30", "close": 5.030214, "volume": 189804.0}, {"date": "2009-12-31", "close": 5.1739344, "volume": 22543.0}, {"date": "2010-01-04", "close": 5.14519032, "volume": 36042.0}, {"date": "2010-01-05", "close": 5.030214, "volume": 32389.0}, {"date": "2010-01-06", "close": 4.9344004, "volume": 29893.0}, {"date": "2010-01-07", "close": 4.94398176, "volume": 51348.0}, {"date": "2010-01-08", "close": 4.94398176, "volume": 28292.0}, {"date": "2010-01-11", "close": 4.9823072, "volume": 11439.0}, {"date": "2010-01-12", "close": 5.030214, "volume": 137793.0}, {"date": "2010-01-13", "close": 5.03979536, "volume": 29852.0}, {"date": "2010-01-14", "close": 4.99188856, "volume": 10837.0}, {"date": "2010-01-15", "close": 4.9823072, "volume": 18599.0}, {"date": "2010-01-18", "close": 5.01105128, "volume": 11900.0}, {"date": "2010-01-19", "close": 4.99188856, "volume": 21737.0}, {"date": "2010-01-20", "close": 5.02063264, "volume": 1461.0}, {"date": "2010-01-21", "close": 5.05895808, "volume": 6507.0}, {"date": "2010-01-22", "close": 5.00146992, "volume": 180465.0}, {"date": "2010-01-25", "close": 5.02063264, "volume": 2171.0}, {"date": "2010-01-27", "close": 5.03979536, "volume": 108650.0}, {"date": "2010-01-28", "close": 5.05895808, "volume": 285775.0}, {"date": "2010-01-29", "close": 5.02063264, "volume": 6281.0}, {"date": "2010-02-01", "close": 4.99188856, "volume": 34507.0}, {"date": "2010-02-02", "close": 4.95356312, "volume": 68650.0}, {"date": "2010-02-03", "close": 4.9344004, "volume": 211937.0}, {"date": "2010-02-04", "close": 4.9344004, "volume": 151808.0}, {"date": "2010-02-05", "close": 4.86733088, "volume": 27400.0}, {"date": "2010-02-08", "close": 4.78109864, "volume": 51830.0}, {"date": "2010-02-09", "close": 4.76193592, "volume": 219132.0}, {"date": "2010-02-10", "close": 4.79068, "volume": 105226.0}, {"date": "2010-02-11", "close": 4.87691224, "volume": 19306.0}, {"date": "2010-02-12", "close": 4.80026136, "volume": 1774.0}, {"date": "2010-02-15", "close": 4.90565632, "volume": 757.0}, {"date": "2010-02-16", "close": 4.8864936, "volume": 25142.0}, {"date": "2010-02-17", "close": 4.9344004, "volume": 36014.0}, {"date": "2010-02-18", "close": 4.8864936, "volume": 346536.0}, {"date": "2010-02-19", "close": 4.90565632, "volume": 67226.0}, {"date": "2010-02-22", "close": 4.94398176, "volume": 18436.0}, {"date": "2010-02-23", "close": 4.92481904, "volume": 490071.0}, {"date": "2010-02-24", "close": 5.06853944, "volume": 193808.0}, {"date": "2010-02-25", "close": 5.06853944, "volume": 25298.0}, {"date": "2010-02-26", "close": 4.96314448, "volume": 396245.0}, {"date": "2010-03-01", "close": 5.1260276, "volume": 86255.0}, {"date": "2010-03-02", "close": 5.269748, "volume": 485803.0}, {"date": "2010-03-03", "close": 5.23142256, "volume": 16151.0}, {"date": "2010-03-04", "close": 5.24100392, "volume": 453354.0}, {"date": "2010-03-05", "close": 5.16435304, "volume": 457543.0}, {"date": "2010-03-08", "close": 5.26016664, "volume": 121974.0}, {"date": "2010-03-09", "close": 5.26016664, "volume": 106588.0}, {"date": "2010-03-10", "close": 5.18351576, "volume": 49031.0}, {"date": "2010-03-11", "close": 5.16435304, "volume": 37564.0}, {"date": "2010-03-12", "close": 5.11644624, "volume": 29628.0}, {"date": "2010-03-15", "close": 4.97272584, "volume": 22706.0}, {"date": "2010-03-16", "close": 4.96314448, "volume": 33787.0}, {"date": "2010-03-17", "close": 5.0781208, "volume": 38736.0}, {"date": "2010-03-18", "close": 5.05895808, "volume": 727269.0}, {"date": "2010-03-19", "close": 5.269748, "volume": 33365.0}, {"date": "2010-03-22", "close": 5.25058528, "volume": 53000.0}, {"date": "2010-03-23", "close": 5.25058528, "volume": 101925.0}, {"date": "2010-03-24", "close": 5.18351576, "volume": 16281.0}, {"date": "2010-03-25", "close": 5.1260276, "volume": 15888.0}, {"date": "2010-03-26", "close": 5.16435304, "volume": 30746.0}, {"date": "2010-03-29", "close": 5.1260276, "volume": 14327.0}, {"date": "2010-03-30", "close": 5.1739344, "volume": 62564.0}, {"date": "2010-03-31", "close": 5.14519032, "volume": 176141.0}, {"date": "2010-04-01", "close": 5.20267848, "volume": 31214.0}, {"date": "2010-04-06", "close": 5.28891072, "volume": 82762.0}, {"date": "2010-04-07", "close": 5.4613752, "volume": 213371.0}, {"date": "2010-04-08", "close": 5.35598024, "volume": 7399.0}, {"date": "2010-04-09", "close": 5.23142256, "volume": 15601.0}, {"date": "2010-04-12", "close": 5.23142256, "volume": 37027.0}, {"date": "2010-04-13", "close": 5.11644624, "volume": 78516.0}, {"date": "2010-04-14", "close": 5.1739344, "volume": 25206.0}, {"date": "2010-04-15", "close": 5.20267848, "volume": 7376.0}, {"date": "2010-04-16", "close": 5.27932936, "volume": 27215.0}, {"date": "2010-04-19", "close": 5.1739344, "volume": 17423.0}, {"date": "2010-04-20", "close": 5.3176548, "volume": 32031.0}, {"date": "2010-04-21", "close": 5.3655616, "volume": 98477.0}, {"date": "2010-04-22", "close": 5.44221248, "volume": 217177.0}, {"date": "2010-04-23", "close": 5.44221248, "volume": 29916.0}, {"date": "2010-04-27", "close": 5.34639888, "volume": 8488.0}, {"date": "2010-04-28", "close": 5.34639888, "volume": 28310.0}, {"date": "2010-04-29", "close": 5.3176548, "volume": 282209.0}, {"date": "2010-04-30", "close": 5.1739344, "volume": 26857.0}, {"date": "2010-05-03", "close": 5.269748, "volume": 20142.0}, {"date": "2010-05-04", "close": 5.269748, "volume": 116663.0}, {"date": "2010-05-05", "close": 5.24100392, "volume": 37870.0}, {"date": "2010-05-06", "close": 5.00146992, "volume": 168801.0}, {"date": "2010-05-07", "close": 4.85774952, "volume": 121448.0}, {"date": "2010-05-10", "close": 4.9344004, "volume": 161998.0}, {"date": "2010-05-11", "close": 4.96314448, "volume": 12514.0}, {"date": "2010-05-12", "close": 4.9823072, "volume": 6708.0}, {"date": "2010-05-13", "close": 5.0781208, "volume": 14946.0}, {"date": "2010-05-14", "close": 5.0781208, "volume": 12940.0}, {"date": "2010-05-17", "close": 5.03979536, "volume": 291.0}, {"date": "2010-05-18", "close": 5.03979536, "volume": 9560.0}, {"date": "2010-05-19", "close": 5.03979536, "volume": 407577.0}, {"date": "2010-05-20", "close": 4.99188856, "volume": 98307.0}, {"date": "2010-05-21", "close": 5.20267848, "volume": 86748.0}, {"date": "2010-05-24", "close": 5.13560896, "volume": 119969.0}, {"date": "2010-05-25", "close": 5.0781208, "volume": 9070.0}, {"date": "2010-05-26", "close": 5.14519032, "volume": 12153.0}, {"date": "2010-05-27", "close": 5.269748, "volume": 32882.0}, {"date": "2010-05-28", "close": 5.269748, "volume": 90432.0}, {"date": "2010-05-31", "close": 5.25058528, "volume": 3278.0}, {"date": "2010-06-01", "close": 5.21225984, "volume": 31100.0}, {"date": "2010-06-02", "close": 5.1739344, "volume": 52048.0}, {"date": "2010-06-03", "close": 5.16435304, "volume": 3017.0}, {"date": "2010-06-04", "close": 5.1739344, "volume": 14864.0}, {"date": "2010-06-07", "close": 5.15477168, "volume": 6479.0}, {"date": "2010-06-08", "close": 5.0781208, "volume": 153644.0}, {"date": "2010-06-09", "close": 5.0781208, "volume": 173909.0}, {"date": "2010-06-10", "close": 5.09728352, "volume": 97835.0}, {"date": "2010-06-11", "close": 5.0781208, "volume": 7254.0}, {"date": "2010-06-15", "close": 5.0781208, "volume": 160404.0}, {"date": "2010-06-16", "close": 5.0781208, "volume": 44730.0}, {"date": "2010-06-17", "close": 5.0781208, "volume": 65833.0}, {"date": "2010-06-18", "close": 5.1739344, "volume": 10000.0}, {"date": "2010-06-21", "close": 5.18351576, "volume": 22143.0}, {"date": "2010-06-22", "close": 5.1739344, "volume": 19155.0}, {"date": "2010-06-23", "close": 5.1739344, "volume": 202.0}, {"date": "2010-06-24", "close": 5.19309712, "volume": 3855.0}, {"date": "2010-06-25", "close": 5.0781208, "volume": 216709.0}, {"date": "2010-06-28", "close": 5.0781208, "volume": 5675.0}, {"date": "2010-06-29", "close": 5.0781208, "volume": 2868.0}, {"date": "2010-06-30", "close": 5.01105128, "volume": 26586.0}, {"date": "2010-07-01", "close": 5.05895808, "volume": 38424.0}, {"date": "2010-07-02", "close": 5.23142256, "volume": 6065.0}, {"date": "2010-07-05", "close": 5.2218412, "volume": 27756.0}, {"date": "2010-07-07", "close": 5.13560896, "volume": 4777.0}, {"date": "2010-07-08", "close": 5.11644624, "volume": 17368.0}, {"date": "2010-07-09", "close": 5.08770216, "volume": 6949.0}, {"date": "2010-07-12", "close": 5.1260276, "volume": 12417.0}, {"date": "2010-07-13", "close": 5.10686488, "volume": 20496.0}, {"date": "2010-07-14", "close": 5.0781208, "volume": 35.0}, {"date": "2010-07-15", "close": 5.08770216, "volume": 87798.0}, {"date": "2010-07-16", "close": 5.10686488, "volume": 129462.0}, {"date": "2010-07-19", "close": 5.1739344, "volume": 1044.0}, {"date": "2010-07-20", "close": 5.19309712, "volume": 16872.0}, {"date": "2010-07-21", "close": 5.25058528, "volume": 11284.0}, {"date": "2010-07-22", "close": 5.24100392, "volume": 3061.0}, {"date": "2010-07-23", "close": 5.18351576, "volume": 1774.0}, {"date": "2010-07-26", "close": 5.18351576, "volume": 8251.0}, {"date": "2010-07-27", "close": 5.1739344, "volume": 1323.0}, {"date": "2010-07-28", "close": 5.21225984, "volume": 5614.0}, {"date": "2010-07-29", "close": 5.2218412, "volume": 4167.0}, {"date": "2010-07-30", "close": 5.23142256, "volume": 16548.0}, {"date": "2010-08-02", "close": 5.26016664, "volume": 1072.0}, {"date": "2010-08-03", "close": 5.25058528, "volume": 5003.0}, {"date": "2010-08-04", "close": 5.1739344, "volume": 5003.0}, {"date": "2010-08-05", "close": 5.1739344, "volume": 9915.0}, {"date": "2010-08-06", "close": 5.19309712, "volume": 2646.0}, {"date": "2010-08-09", "close": 5.18351576, "volume": 645.0}, {"date": "2010-08-10", "close": 5.19309712, "volume": 3496.0}, {"date": "2010-08-11", "close": 5.25058528, "volume": 4291.0}, {"date": "2010-08-12", "close": 5.21225984, "volume": 17872.0}, {"date": "2010-08-13", "close": 5.25058528, "volume": 6289.0}, {"date": "2010-08-16", "close": 5.25058528, "volume": 4926.0}, {"date": "2010-08-17", "close": 5.269748, "volume": 4704.0}, {"date": "2010-08-18", "close": 5.26016664, "volume": 74605.0}, {"date": "2010-08-19", "close": 5.3655616, "volume": 6110.0}, {"date": "2010-08-20", "close": 5.30807344, "volume": 7158.0}, {"date": "2010-08-23", "close": 5.28891072, "volume": 3458.0}, {"date": "2010-08-24", "close": 5.0781208, "volume": 11857.0}, {"date": "2010-08-25", "close": 5.09728352, "volume": 5824.0}, {"date": "2010-08-26", "close": 5.10686488, "volume": 641.0}, {"date": "2010-08-27", "close": 5.1739344, "volume": 2995.0}, {"date": "2010-08-30", "close": 5.1739344, "volume": 8451.0}, {"date": "2010-08-31", "close": 5.16435304, "volume": 26685.0}, {"date": "2010-09-01", "close": 5.14519032, "volume": 118589.0}, {"date": "2010-09-02", "close": 5.1739344, "volume": 31138.0}, {"date": "2010-09-03", "close": 5.10686488, "volume": 4438.0}, {"date": "2010-09-06", "close": 5.1739344, "volume": 9190.0}, {"date": "2010-09-07", "close": 5.1739344, "volume": 18941.0}, {"date": "2010-09-08", "close": 5.11644624, "volume": 819.0}, {"date": "2010-09-09", "close": 5.1739344, "volume": 11282.0}, {"date": "2010-09-13", "close": 5.18351576, "volume": 4058.0}, {"date": "2010-09-14", "close": 5.1739344, "volume": 31015.0}, {"date": "2010-09-15", "close": 5.18351576, "volume": 70818.0}, {"date": "2010-09-16", "close": 5.21225984, "volume": 14186.0}, {"date": "2010-09-17", "close": 5.269748, "volume": 3913.0}, {"date": "2010-09-20", "close": 5.35598024, "volume": 13835.0}, {"date": "2010-09-21", "close": 5.45179384, "volume": 38815.0}, {"date": "2010-09-22", "close": 5.5571888, "volume": 4103.0}, {"date": "2010-09-23", "close": 5.58593288, "volume": 1165149.0}, {"date": "2010-09-24", "close": 5.6530024, "volume": 24744.0}, {"date": "2010-09-27", "close": 5.88295504, "volume": 117517.0}, {"date": "2010-09-28", "close": 5.78714144, "volume": 244336.0}, {"date": "2010-09-29", "close": 5.75839736, "volume": 10278.0}, {"date": "2010-09-30", "close": 5.73923464, "volume": 65775.0}, {"date": "2010-10-01", "close": 5.6530024, "volume": 4652.0}, {"date": "2010-10-05", "close": 5.5571888, "volume": 16443.0}, {"date": "2010-10-06", "close": 5.5571888, "volume": 10961.0}, {"date": "2010-10-07", "close": 5.59551424, "volume": 3003.0}, {"date": "2010-10-08", "close": 5.6050956, "volume": 12892.0}, {"date": "2010-10-11", "close": 5.56677016, "volume": 5917.0}, {"date": "2010-10-12", "close": 5.509282, "volume": 240.0}, {"date": "2010-10-13", "close": 5.4134684, "volume": 121031.0}, {"date": "2010-10-14", "close": 5.33681752, "volume": 12490.0}, {"date": "2010-10-15", "close": 5.30807344, "volume": 10114.0}, {"date": "2010-10-18", "close": 5.09728352, "volume": 170715.0}, {"date": "2010-10-19", "close": 5.03979536, "volume": 35319.0}, {"date": "2010-10-20", "close": 5.269748, "volume": 15739.0}, {"date": "2010-10-21", "close": 5.269748, "volume": 28135.0}, {"date": "2010-10-22", "close": 5.35598024, "volume": 1802.0}, {"date": "2010-10-25", "close": 5.29849208, "volume": 2167.0}, {"date": "2010-10-26", "close": 5.29849208, "volume": 10675.0}, {"date": "2010-10-27", "close": 5.3176548, "volume": 4175.0}, {"date": "2010-10-28", "close": 5.49970064, "volume": 16061.0}, {"date": "2010-10-29", "close": 5.4613752, "volume": 92754.0}, {"date": "2010-11-01", "close": 5.28891072, "volume": 8508.0}, {"date": "2010-11-02", "close": 5.39430568, "volume": 54453.0}, {"date": "2010-11-03", "close": 5.3655616, "volume": 10105.0}, {"date": "2010-11-04", "close": 5.69132784, "volume": 109738.0}, {"date": "2010-11-05", "close": 5.6530024, "volume": 12211.0}, {"date": "2010-11-08", "close": 5.748816, "volume": 7818.0}, {"date": "2010-11-09", "close": 5.72965328, "volume": 5260.0}, {"date": "2010-11-10", "close": 5.66258376, "volume": 5190.0}, {"date": "2010-11-11", "close": 5.77756008, "volume": 99289.0}, {"date": "2010-11-12", "close": 5.7967228, "volume": 2087.0}, {"date": "2010-11-15", "close": 5.73923464, "volume": 107418.0}, {"date": "2010-11-16", "close": 5.75839736, "volume": 171681.0}, {"date": "2010-11-17", "close": 5.75839736, "volume": 3657.0}, {"date": "2010-11-18", "close": 5.7967228, "volume": 5940.0}, {"date": "2010-11-22", "close": 5.748816, "volume": 77211.0}, {"date": "2010-11-23", "close": 5.7009092, "volume": 1044.0}, {"date": "2010-11-25", "close": 5.80630416, "volume": 4630.0}, {"date": "2010-11-26", "close": 5.8925364, "volume": 16791.0}, {"date": "2010-11-29", "close": 5.92128048, "volume": 3922.0}, {"date": "2010-11-30", "close": 5.90211776, "volume": 13919.0}, {"date": "2010-12-01", "close": 5.9404432, "volume": 12719.0}, {"date": "2010-12-02", "close": 5.9404432, "volume": 27092.0}, {"date": "2010-12-03", "close": 6.02667544, "volume": 59894.0}, {"date": "2010-12-06", "close": 5.95002456, "volume": 10133.0}, {"date": "2010-12-07", "close": 5.9404432, "volume": 17372.0}, {"date": "2010-12-08", "close": 6.07458224, "volume": 8822.0}, {"date": "2010-12-09", "close": 6.20872128, "volume": 6483.0}, {"date": "2010-12-10", "close": 6.1799772, "volume": 5743.0}, {"date": "2010-12-13", "close": 6.11290768, "volume": 3480.0}, {"date": "2010-12-14", "close": 6.07458224, "volume": 1409.0}, {"date": "2010-12-15", "close": 6.06500088, "volume": 262335.0}, {"date": "2010-12-16", "close": 6.20872128, "volume": 49845.0}, {"date": "2010-12-17", "close": 6.227884, "volume": 104026.0}, {"date": "2010-12-20", "close": 6.227884, "volume": 52907.0}, {"date": "2010-12-21", "close": 6.1320704, "volume": 49310.0}, {"date": "2010-12-22", "close": 6.0841636, "volume": 8262.0}, {"date": "2010-12-23", "close": 6.0841636, "volume": 6734.0}, {"date": "2010-12-24", "close": 6.06500088, "volume": 1963.0}, {"date": "2010-12-29", "close": 6.0362568, "volume": 6996.0}, {"date": "2010-12-30", "close": 5.92128048, "volume": 9548.0}, {"date": "2010-12-31", "close": 6.00751272, "volume": 15376.0}, {"date": "2011-01-04", "close": 6.00751272, "volume": 16898.0}, {"date": "2011-01-05", "close": 6.00751272, "volume": 6868.0}, {"date": "2011-01-06", "close": 5.97876864, "volume": 424.0}, {"date": "2011-01-07", "close": 5.9404432, "volume": 16260.0}, {"date": "2011-01-10", "close": 5.88295504, "volume": 4677.0}, {"date": "2011-01-11", "close": 5.9404432, "volume": 8404.0}, {"date": "2011-01-12", "close": 5.92128048, "volume": 24978.0}, {"date": "2011-01-13", "close": 5.76797872, "volume": 244313.0}, {"date": "2011-01-14", "close": 5.8446296, "volume": 14719.0}, {"date": "2011-01-18", "close": 5.8446296, "volume": 273528.0}, {"date": "2011-01-19", "close": 6.0362568, "volume": 3585.0}, {"date": "2011-01-20", "close": 5.90211776, "volume": 7032.0}, {"date": "2011-01-21", "close": 5.9404432, "volume": 500.0}, {"date": "2011-01-24", "close": 5.92128048, "volume": 53051.0}, {"date": "2011-01-25", "close": 5.8446296, "volume": 10156.0}, {"date": "2011-01-27", "close": 5.75839736, "volume": 12211.0}, {"date": "2011-01-28", "close": 5.8925364, "volume": 11209.0}, {"date": "2011-01-31", "close": 5.76797872, "volume": 28958.0}, {"date": "2011-02-01", "close": 5.96918728, "volume": 9139.0}, {"date": "2011-02-02", "close": 5.93086184, "volume": 6892.0}, {"date": "2011-02-03", "close": 6.06500088, "volume": 23641.0}, {"date": "2011-02-04", "close": 5.96918728, "volume": 3473.0}, {"date": "2011-02-07", "close": 5.8925364, "volume": 17983.0}, {"date": "2011-02-08", "close": 5.93086184, "volume": 32212.0}, {"date": "2011-02-09", "close": 5.8925364, "volume": 24109.0}, {"date": "2011-02-10", "close": 5.8925364, "volume": 7593.0}, {"date": "2011-02-11", "close": 5.8925364, "volume": 6998.0}, {"date": "2011-02-14", "close": 5.8925364, "volume": 13442.0}, {"date": "2011-02-15", "close": 5.99793136, "volume": 5401.0}, {"date": "2011-02-16", "close": 6.0362568, "volume": 3052.0}, {"date": "2011-02-17", "close": 6.11290768, "volume": 345952.0}, {"date": "2011-02-18", "close": 6.09374496, "volume": 10801.0}, {"date": "2011-02-21", "close": 6.0841636, "volume": 24201.0}, {"date": "2011-02-22", "close": 5.90211776, "volume": 952.0}, {"date": "2011-02-23", "close": 5.90211776, "volume": 4697.0}, {"date": "2011-02-25", "close": 6.00751272, "volume": 225017.0}, {"date": "2011-02-28", "close": 6.00751272, "volume": 3887.0}, {"date": "2011-03-01", "close": 6.01709408, "volume": 10500.0}, {"date": "2011-03-02", "close": 6.07458224, "volume": 278298.0}, {"date": "2011-03-03", "close": 6.15123312, "volume": 226471.0}, {"date": "2011-03-04", "close": 6.39076712, "volume": 26555.0}, {"date": "2011-03-07", "close": 6.227884, "volume": 103378.0}, {"date": "2011-03-09", "close": 6.227884, "volume": 108619.0}, {"date": "2011-03-10", "close": 6.1320704, "volume": 1566.0}, {"date": "2011-03-11", "close": 6.3236976, "volume": 10830.0}, {"date": "2011-03-14", "close": 6.34286032, "volume": 132262.0}, {"date": "2011-03-15", "close": 6.1320704, "volume": 98377.0}, {"date": "2011-03-16", "close": 6.1799772, "volume": 26360.0}, {"date": "2011-03-17", "close": 6.1799772, "volume": 153357.0}, {"date": "2011-03-18", "close": 6.19913992, "volume": 3292.0}, {"date": "2011-03-21", "close": 6.02667544, "volume": 90652.0}, {"date": "2011-03-22", "close": 6.0841636, "volume": 137028.0}, {"date": "2011-03-23", "close": 6.0362568, "volume": 70229.0}, {"date": "2011-03-24", "close": 6.1320704, "volume": 181808.0}, {"date": "2011-03-25", "close": 6.11290768, "volume": 332172.0}, {"date": "2011-03-29", "close": 6.0841636, "volume": 130427.0}, {"date": "2011-03-30", "close": 5.98835, "volume": 18459.0}, {"date": "2011-03-31", "close": 5.9404432, "volume": 10057.0}, {"date": "2011-04-01", "close": 6.06500088, "volume": 199019.0}, {"date": "2011-04-04", "close": 6.07458224, "volume": 19225.0}, {"date": "2011-04-05", "close": 6.09374496, "volume": 15499.0}, {"date": "2011-04-06", "close": 6.00751272, "volume": 67657.0}, {"date": "2011-04-07", "close": 6.00751272, "volume": 3108.0}, {"date": "2011-04-08", "close": 6.1320704, "volume": 128633.0}, {"date": "2011-04-11", "close": 6.1320704, "volume": 57593.0}, {"date": "2011-04-12", "close": 6.12248904, "volume": 5010.0}, {"date": "2011-04-13", "close": 6.1320704, "volume": 33617.0}, {"date": "2011-04-14", "close": 6.06500088, "volume": 3272.0}, {"date": "2011-04-15", "close": 6.06500088, "volume": 3230.0}, {"date": "2011-04-18", "close": 6.1320704, "volume": 11524.0}, {"date": "2011-04-20", "close": 6.10332632, "volume": 5525.0}, {"date": "2011-04-21", "close": 6.09374496, "volume": 1187611.0}, {"date": "2011-04-27", "close": 6.0841636, "volume": 3364.0}, {"date": "2011-04-28", "close": 6.1320704, "volume": 79712.0}, {"date": "2011-05-02", "close": 6.05541952, "volume": 5055.0}, {"date": "2011-05-03", "close": 6.01709408, "volume": 18241.0}, {"date": "2011-05-04", "close": 5.99793136, "volume": 23977.0}, {"date": "2011-05-05", "close": 5.8925364, "volume": 14968.0}, {"date": "2011-05-06", "close": 5.9404432, "volume": 197188.0}, {"date": "2011-05-09", "close": 5.9404432, "volume": 17298.0}, {"date": "2011-05-10", "close": 5.99793136, "volume": 5859.0}, {"date": "2011-05-11", "close": 6.15123312, "volume": 27133.0}, {"date": "2011-05-12", "close": 6.15123312, "volume": 1239.0}, {"date": "2011-05-13", "close": 6.09374496, "volume": 2453.0}, {"date": "2011-05-16", "close": 6.0362568, "volume": 42.0}, {"date": "2011-05-17", "close": 6.0841636, "volume": 3535.0}, {"date": "2011-05-18", "close": 6.05541952, "volume": 6604.0}, {"date": "2011-05-19", "close": 5.98835, "volume": 32779.0}, {"date": "2011-05-20", "close": 5.98835, "volume": 11882.0}, {"date": "2011-05-23", "close": 6.0841636, "volume": 509.0}, {"date": "2011-05-24", "close": 5.9404432, "volume": 1.0}, {"date": "2011-05-25", "close": 5.9404432, "volume": 5305.0}, {"date": "2011-05-26", "close": 5.9404432, "volume": 1.0}, {"date": "2011-05-27", "close": 5.95002456, "volume": 2.0}, {"date": "2011-05-30", "close": 5.9404432, "volume": 3035.0}, {"date": "2011-05-31", "close": 5.9404432, "volume": 61624.0}, {"date": "2011-06-01", "close": 5.98835, "volume": 6825.0}, {"date": "2011-06-02", "close": 6.0362568, "volume": 9592.0}, {"date": "2011-06-03", "close": 6.0362568, "volume": 11801.0}, {"date": "2011-06-06", "close": 5.9404432, "volume": 65888.0}, {"date": "2011-06-07", "close": 5.90211776, "volume": 10215.0}, {"date": "2011-06-08", "close": 5.9404432, "volume": 4174.0}, {"date": "2011-06-09", "close": 5.98835, "volume": 7097.0}, {"date": "2011-06-10", "close": 5.9404432, "volume": 183935.0}, {"date": "2011-06-14", "close": 6.1320704, "volume": 24044.0}, {"date": "2011-06-15", "close": 6.227884, "volume": 5499.0}, {"date": "2011-06-16", "close": 5.9404432, "volume": 13491.0}, {"date": "2011-06-17", "close": 6.1320704, "volume": 2947.0}, {"date": "2011-06-20", "close": 6.06500088, "volume": 4802.0}, {"date": "2011-06-21", "close": 6.06500088, "volume": 9933.0}, {"date": "2011-06-22", "close": 6.0362568, "volume": 8925.0}, {"date": "2011-06-23", "close": 5.9404432, "volume": 522.0}, {"date": "2011-06-24", "close": 5.85421096, "volume": 2442.0}, {"date": "2011-06-27", "close": 5.75839736, "volume": 119475.0}, {"date": "2011-06-28", "close": 5.748816, "volume": 86132.0}, {"date": "2011-06-29", "close": 5.7967228, "volume": 67071.0}, {"date": "2011-06-30", "close": 5.7967228, "volume": 5218.0}, {"date": "2011-07-01", "close": 5.95960592, "volume": 2097.0}, {"date": "2011-07-04", "close": 5.95960592, "volume": 623552.0}, {"date": "2011-07-07", "close": 6.00751272, "volume": 13711.0}, {"date": "2011-07-08", "close": 6.1799772, "volume": 9962.0}, {"date": "2011-07-11", "close": 6.20872128, "volume": 18608.0}, {"date": "2011-07-12", "close": 6.0362568, "volume": 35285.0}, {"date": "2011-07-14", "close": 5.9404432, "volume": 129772.0}, {"date": "2011-07-18", "close": 5.9404432, "volume": 37726.0}, {"date": "2011-07-20", "close": 5.88295504, "volume": 1317.0}, {"date": "2011-07-21", "close": 5.8446296, "volume": 2264.0}, {"date": "2011-07-22", "close": 5.98835, "volume": 16368.0}, {"date": "2011-07-25", "close": 6.0362568, "volume": 9143.0}, {"date": "2011-07-26", "close": 6.12248904, "volume": 19560.0}, {"date": "2011-07-27", "close": 5.92128048, "volume": 38683.0}, {"date": "2011-07-28", "close": 5.78714144, "volume": 2000.0}, {"date": "2011-07-29", "close": 5.8446296, "volume": 65729.0}, {"date": "2011-08-01", "close": 5.8446296, "volume": 109535.0}, {"date": "2011-08-02", "close": 5.78714144, "volume": 5641.0}, {"date": "2011-08-03", "close": 5.748816, "volume": 14834.0}, {"date": "2011-08-04", "close": 5.71049056, "volume": 5127.0}, {"date": "2011-08-05", "close": 5.3176548, "volume": 183249.0}, {"date": "2011-08-08", "close": 5.6530024, "volume": 45313.0}, {"date": "2011-08-09", "close": 5.4613752, "volume": 55580.0}, {"date": "2011-08-10", "close": 5.85421096, "volume": 229723.0}, {"date": "2011-08-11", "close": 5.91169912, "volume": 15831.0}, {"date": "2011-08-12", "close": 6.0841636, "volume": 8383.0}, {"date": "2011-08-15", "close": 6.18955856, "volume": 162768.0}, {"date": "2011-08-16", "close": 6.4195112, "volume": 285270.0}, {"date": "2011-08-17", "close": 6.40034848, "volume": 20238.0}, {"date": "2011-08-18", "close": 6.26620944, "volume": 23031.0}, {"date": "2011-08-19", "close": 6.1320704, "volume": 21851.0}, {"date": "2011-08-22", "close": 6.29495352, "volume": 391635.0}, {"date": "2011-08-23", "close": 6.49616208, "volume": 389250.0}, {"date": "2011-08-24", "close": 6.5153248, "volume": 109786.0}, {"date": "2011-08-25", "close": 6.62071976, "volume": 37458.0}, {"date": "2011-08-26", "close": 6.62071976, "volume": 47824.0}, {"date": "2011-08-29", "close": 6.706952, "volume": 116058.0}, {"date": "2011-08-30", "close": 6.95606736, "volume": 80088.0}, {"date": "2011-08-31", "close": 6.95606736, "volume": 508082.0}, {"date": "2011-09-01", "close": 6.7548588, "volume": 187853.0}, {"date": "2011-09-02", "close": 6.87941648, "volume": 404102.0}, {"date": "2011-09-05", "close": 6.81234696, "volume": 130159.0}, {"date": "2011-09-06", "close": 6.81234696, "volume": 75539.0}, {"date": "2011-09-07", "close": 6.8027656, "volume": 313544.0}, {"date": "2011-09-08", "close": 6.8506724, "volume": 13788.0}, {"date": "2011-09-09", "close": 6.8027656, "volume": 24543.0}, {"date": "2011-09-12", "close": 6.67820792, "volume": 178943.0}, {"date": "2011-09-13", "close": 6.76444016, "volume": 14867.0}, {"date": "2011-09-14", "close": 6.47699936, "volume": 7739.0}, {"date": "2011-09-15", "close": 6.69737064, "volume": 7173.0}, {"date": "2011-09-16", "close": 6.88899784, "volume": 3669.0}, {"date": "2011-09-19", "close": 6.81234696, "volume": 114523.0}, {"date": "2011-09-20", "close": 6.8027656, "volume": 183277.0}, {"date": "2011-09-21", "close": 6.7548588, "volume": 104376.0}, {"date": "2011-09-22", "close": 6.706952, "volume": 155742.0}, {"date": "2011-09-23", "close": 6.5153248, "volume": 9687.0}, {"date": "2011-09-26", "close": 6.66862656, "volume": 11294.0}, {"date": "2011-09-27", "close": 6.73569608, "volume": 26889.0}, {"date": "2011-09-28", "close": 6.8027656, "volume": 27071.0}, {"date": "2011-09-29", "close": 6.6590452, "volume": 40621.0}, {"date": "2011-09-30", "close": 6.35244168, "volume": 16576.0}, {"date": "2011-10-03", "close": 6.40992984, "volume": 4540.0}, {"date": "2011-10-04", "close": 6.44825528, "volume": 9623.0}, {"date": "2011-10-05", "close": 6.45783664, "volume": 1941.0}, {"date": "2011-10-07", "close": 6.4195112, "volume": 15965.0}, {"date": "2011-10-10", "close": 6.24704672, "volume": 47.0}, {"date": "2011-10-11", "close": 6.24704672, "volume": 190.0}, {"date": "2011-10-12", "close": 6.21830264, "volume": 1894.0}, {"date": "2011-10-13", "close": 6.2757908, "volume": 5941.0}, {"date": "2011-10-17", "close": 6.28537216, "volume": 35213.0}, {"date": "2011-10-18", "close": 6.28537216, "volume": 4715.0}, {"date": "2011-10-19", "close": 6.227884, "volume": 53812.0}, {"date": "2011-10-20", "close": 6.227884, "volume": 3320.0}, {"date": "2011-10-21", "close": 6.24704672, "volume": 247.0}, {"date": "2011-10-25", "close": 6.43867392, "volume": 8237.0}, {"date": "2011-10-26", "close": 6.467418, "volume": 137585.0}, {"date": "2011-10-27", "close": 6.47699936, "volume": 3465.0}, {"date": "2011-10-28", "close": 6.40992984, "volume": 119062.0}, {"date": "2011-10-31", "close": 6.44825528, "volume": 79117.0}, {"date": "2011-11-01", "close": 6.43867392, "volume": 23079.0}, {"date": "2011-11-02", "close": 6.53448752, "volume": 51605.0}, {"date": "2011-11-03", "close": 6.5632316, "volume": 8240.0}, {"date": "2011-11-04", "close": 6.82192832, "volume": 74607.0}, {"date": "2011-11-07", "close": 6.84109104, "volume": 67861.0}, {"date": "2011-11-08", "close": 6.90816056, "volume": 29136.0}, {"date": "2011-11-09", "close": 6.91774192, "volume": 96319.0}, {"date": "2011-11-10", "close": 6.92732328, "volume": 8390.0}, {"date": "2011-11-11", "close": 6.946486, "volume": 7824.0}, {"date": "2011-11-14", "close": 7.0902064, "volume": 48442.0}, {"date": "2011-11-15", "close": 6.98481144, "volume": 29528.0}, {"date": "2011-11-16", "close": 7.01355552, "volume": 45432.0}, {"date": "2011-11-17", "close": 6.9943928, "volume": 10532.0}, {"date": "2011-11-18", "close": 6.9943928, "volume": 5218.0}, {"date": "2011-11-21", "close": 7.18602, "volume": 29581.0}, {"date": "2011-11-22", "close": 7.2339268, "volume": 6337.0}, {"date": "2011-11-23", "close": 7.0902064, "volume": 32452.0}, {"date": "2011-11-24", "close": 7.18602, "volume": 35924.0}, {"date": "2011-11-25", "close": 7.2818336, "volume": 3250.0}, {"date": "2011-11-28", "close": 7.18602, "volume": 9450.0}, {"date": "2011-11-29", "close": 7.18602, "volume": 12353.0}, {"date": "2011-11-30", "close": 7.22434544, "volume": 12550.0}, {"date": "2011-12-01", "close": 7.4734608, "volume": 13869.0}, {"date": "2011-12-02", "close": 7.4734608, "volume": 132373.0}, {"date": "2011-12-05", "close": 7.665088, "volume": 20734.0}, {"date": "2011-12-06", "close": 7.665088, "volume": 36340.0}, {"date": "2011-12-07", "close": 7.665088, "volume": 113554.0}, {"date": "2011-12-08", "close": 7.665088, "volume": 293448.0}, {"date": "2011-12-09", "close": 7.54053032, "volume": 168.0}, {"date": "2011-12-12", "close": 7.665088, "volume": 381885.0}, {"date": "2011-12-13", "close": 7.68425072, "volume": 2375.0}, {"date": "2011-12-14", "close": 7.665088, "volume": 24361.0}, {"date": "2011-12-15", "close": 7.665088, "volume": 45426.0}, {"date": "2011-12-16", "close": 7.70341344, "volume": 5115.0}, {"date": "2011-12-19", "close": 7.59801848, "volume": 45302.0}, {"date": "2011-12-20", "close": 7.4734608, "volume": 211822.0}, {"date": "2011-12-21", "close": 7.53094896, "volume": 2749.0}, {"date": "2011-12-22", "close": 7.4734608, "volume": 109965.0}, {"date": "2011-12-23", "close": 7.4734608, "volume": 2087.0}, {"date": "2011-12-28", "close": 7.38722856, "volume": 27119.0}, {"date": "2011-12-29", "close": 7.5213676, "volume": 2249.0}, {"date": "2011-12-30", "close": 7.5692744, "volume": 1656.0}, {"date": "2012-01-03", "close": 7.4734608, "volume": 4750.0}, {"date": "2012-01-04", "close": 7.665088, "volume": 4700.0}, {"date": "2012-01-05", "close": 7.665088, "volume": 34778.0}, {"date": "2012-01-09", "close": 7.665088, "volume": 7391.0}, {"date": "2012-01-10", "close": 7.6171812, "volume": 149301.0}, {"date": "2012-01-11", "close": 7.54053032, "volume": 1737.0}, {"date": "2012-01-12", "close": 7.36806584, "volume": 28798.0}, {"date": "2012-01-13", "close": 7.18602, "volume": 33752.0}, {"date": "2012-01-16", "close": 7.09978776, "volume": 13672.0}, {"date": "2012-01-17", "close": 7.1381132, "volume": 3305.0}, {"date": "2012-01-18", "close": 7.2339268, "volume": 4744.0}, {"date": "2012-01-19", "close": 7.18602, "volume": 18260.0}, {"date": "2012-01-20", "close": 7.31057768, "volume": 104124.0}, {"date": "2012-01-23", "close": 7.3297404, "volume": 2547.0}, {"date": "2012-01-24", "close": 7.31057768, "volume": 4684.0}, {"date": "2012-01-25", "close": 7.31057768, "volume": 2601.0}, {"date": "2012-01-27", "close": 6.946486, "volume": 28762.0}, {"date": "2012-01-30", "close": 7.0422996, "volume": 3604.0}, {"date": "2012-01-31", "close": 7.09978776, "volume": 6945.0}, {"date": "2012-02-01", "close": 7.09978776, "volume": 3989.0}, {"date": "2012-02-02", "close": 7.15727592, "volume": 19590.0}, {"date": "2012-02-03", "close": 7.32015904, "volume": 30496.0}, {"date": "2012-02-06", "close": 7.46387944, "volume": 3646.0}, {"date": "2012-02-07", "close": 7.32015904, "volume": 3919.0}, {"date": "2012-02-08", "close": 7.3776472, "volume": 3647.0}, {"date": "2012-02-09", "close": 7.4734608, "volume": 91432.0}, {"date": "2012-02-13", "close": 7.0422996, "volume": 7554.0}, {"date": "2012-02-14", "close": 6.93690464, "volume": 130112.0}, {"date": "2012-02-15", "close": 7.3776472, "volume": 826669.0}, {"date": "2012-02-16", "close": 7.4734608, "volume": 172097.0}, {"date": "2012-02-17", "close": 7.81838976, "volume": 472988.0}, {"date": "2012-02-20", "close": 7.67466936, "volume": 64544.0}, {"date": "2012-02-21", "close": 7.665088, "volume": 15799.0}, {"date": "2012-02-22", "close": 7.68425072, "volume": 110159.0}, {"date": "2012-02-23", "close": 7.7609016, "volume": 12204.0}, {"date": "2012-02-24", "close": 7.8567152, "volume": 429156.0}, {"date": "2012-02-27", "close": 7.904622, "volume": 24082.0}, {"date": "2012-02-28", "close": 8.03876104, "volume": 115126.0}, {"date": "2012-02-29", "close": 8.0962492, "volume": 27341.0}, {"date": "2012-03-01", "close": 8.31662048, "volume": 61218.0}, {"date": "2012-03-02", "close": 8.05792376, "volume": 4684.0}, {"date": "2012-03-05", "close": 7.91420336, "volume": 31339.0}, {"date": "2012-03-06", "close": 8.12499328, "volume": 17987.0}, {"date": "2012-03-07", "close": 7.99085424, "volume": 7403.0}, {"date": "2012-03-08", "close": 7.99085424, "volume": 5343.0}, {"date": "2012-03-09", "close": 8.0483424, "volume": 1245.0}, {"date": "2012-03-12", "close": 8.01959832, "volume": 8975.0}, {"date": "2012-03-13", "close": 8.4795036, "volume": 96404.0}, {"date": "2012-03-14", "close": 8.51782904, "volume": 19151.0}, {"date": "2012-03-15", "close": 8.24955096, "volume": 4788.0}, {"date": "2012-03-16", "close": 8.3357832, "volume": 13963.0}, {"date": "2012-03-19", "close": 8.38369, "volume": 11912.0}, {"date": "2012-03-20", "close": 8.4315968, "volume": 12852.0}, {"date": "2012-03-21", "close": 8.3357832, "volume": 13462.0}, {"date": "2012-03-22", "close": 8.2878764, "volume": 10646.0}, {"date": "2012-03-23", "close": 8.3357832, "volume": 13927.0}, {"date": "2012-03-26", "close": 8.50824768, "volume": 7453.0}, {"date": "2012-03-27", "close": 8.4795036, "volume": 9678.0}, {"date": "2012-03-28", "close": 8.4795036, "volume": 31243.0}, {"date": "2012-03-29", "close": 8.4795036, "volume": 1235.0}, {"date": "2012-03-30", "close": 8.7190376, "volume": 63724.0}, {"date": "2012-04-02", "close": 8.79568848, "volume": 17809.0}, {"date": "2012-04-03", "close": 8.5274104, "volume": 113466.0}, {"date": "2012-04-04", "close": 8.61364264, "volume": 5776.0}, {"date": "2012-04-05", "close": 8.623224, "volume": 1248.0}, {"date": "2012-04-10", "close": 8.60406128, "volume": 143672.0}, {"date": "2012-04-11", "close": 8.45075952, "volume": 23815.0}, {"date": "2012-04-12", "close": 8.36452728, "volume": 17898.0}, {"date": "2012-04-13", "close": 8.26871368, "volume": 4625.0}, {"date": "2012-04-16", "close": 8.23038824, "volume": 100462.0}, {"date": "2012-04-17", "close": 8.38369, "volume": 6347.0}, {"date": "2012-04-18", "close": 8.623224, "volume": 72221.0}, {"date": "2012-04-19", "close": 8.72861896, "volume": 9904.0}, {"date": "2012-04-20", "close": 8.77652576, "volume": 14264.0}, {"date": "2012-04-23", "close": 9.09271064, "volume": 445431.0}, {"date": "2012-04-24", "close": 9.03522248, "volume": 32027.0}, {"date": "2012-04-26", "close": 9.1501988, "volume": 20891.0}, {"date": "2012-04-27", "close": 9.11187336, "volume": 10673.0}, {"date": "2012-04-30", "close": 9.4376396, "volume": 101763.0}, {"date": "2012-05-01", "close": 9.1981056, "volume": 290177.0}, {"date": "2012-05-02", "close": 9.01605976, "volume": 197470.0}, {"date": "2012-05-03", "close": 9.1981056, "volume": 12244.0}, {"date": "2012-05-04", "close": 9.1981056, "volume": 300905.0}, {"date": "2012-05-07", "close": 9.102292, "volume": 22905.0}, {"date": "2012-05-08", "close": 8.9585716, "volume": 45491.0}, {"date": "2012-05-09", "close": 8.9585716, "volume": 264824.0}, {"date": "2012-05-10", "close": 8.80526984, "volume": 211216.0}, {"date": "2012-05-11", "close": 8.96815296, "volume": 13239.0}, {"date": "2012-05-14", "close": 8.97773432, "volume": 9641.0}, {"date": "2012-05-15", "close": 8.93940888, "volume": 7939.0}, {"date": "2012-05-16", "close": 8.94899024, "volume": 651.0}, {"date": "2012-05-17", "close": 8.68071216, "volume": 21855.0}, {"date": "2012-05-18", "close": 8.623224, "volume": 458287.0}, {"date": "2012-05-21", "close": 8.9585716, "volume": 16772.0}, {"date": "2012-05-22", "close": 9.08312928, "volume": 15862.0}, {"date": "2012-05-23", "close": 8.9585716, "volume": 8541.0}, {"date": "2012-05-24", "close": 8.7190376, "volume": 7798.0}, {"date": "2012-05-25", "close": 9.09271064, "volume": 32408.0}, {"date": "2012-05-28", "close": 8.75736304, "volume": 13972.0}, {"date": "2012-05-29", "close": 8.80526984, "volume": 30168.0}, {"date": "2012-05-30", "close": 8.84359528, "volume": 11372.0}, {"date": "2012-05-31", "close": 8.8148512, "volume": 19022.0}, {"date": "2012-06-01", "close": 8.79568848, "volume": 2252.0}, {"date": "2012-06-04", "close": 8.69987488, "volume": 94209.0}, {"date": "2012-06-05", "close": 8.8148512, "volume": 41875.0}, {"date": "2012-06-06", "close": 8.7669444, "volume": 18469.0}, {"date": "2012-06-07", "close": 9.0064784, "volume": 131181.0}, {"date": "2012-06-08", "close": 9.102292, "volume": 122386.0}, {"date": "2012-06-12", "close": 9.102292, "volume": 17026.0}, {"date": "2012-06-13", "close": 9.17894288, "volume": 139519.0}, {"date": "2012-06-14", "close": 9.102292, "volume": 35414.0}, {"date": "2012-06-15", "close": 9.102292, "volume": 35946.0}, {"date": "2012-06-18", "close": 9.2939192, "volume": 16382.0}, {"date": "2012-06-19", "close": 9.2939192, "volume": 4480.0}, {"date": "2012-06-20", "close": 9.4855464, "volume": 5031.0}, {"date": "2012-06-21", "close": 9.4855464, "volume": 107033.0}, {"date": "2012-06-22", "close": 9.4855464, "volume": 97259.0}, {"date": "2012-06-25", "close": 9.5334532, "volume": 107432.0}, {"date": "2012-06-26", "close": 9.58136, "volume": 46893.0}, {"date": "2012-06-27", "close": 9.60052272, "volume": 8604.0}, {"date": "2012-06-28", "close": 9.40889552, "volume": 34551.0}, {"date": "2012-06-29", "close": 9.6292668, "volume": 19398.0}, {"date": "2012-07-02", "close": 9.6771736, "volume": 239285.0}, {"date": "2012-07-03", "close": 9.78256856, "volume": 42165.0}, {"date": "2012-07-04", "close": 9.84963808, "volume": 20296.0}, {"date": "2012-07-05", "close": 9.83047536, "volume": 5351.0}, {"date": "2012-07-06", "close": 9.7729872, "volume": 21102.0}, {"date": "2012-07-09", "close": 9.7729872, "volume": 77141.0}, {"date": "2012-07-10", "close": 9.7729872, "volume": 14205.0}, {"date": "2012-07-11", "close": 9.8688008, "volume": 47987.0}, {"date": "2012-07-12", "close": 9.6771736, "volume": 220630.0}, {"date": "2012-07-13", "close": 9.2939192, "volume": 39687.0}, {"date": "2012-07-16", "close": 9.4376396, "volume": 16952.0}, {"date": "2012-07-17", "close": 9.52387184, "volume": 12613.0}, {"date": "2012-07-18", "close": 9.3897328, "volume": 21340.0}, {"date": "2012-07-19", "close": 9.2460124, "volume": 156516.0}, {"date": "2012-07-20", "close": 9.102292, "volume": 24908.0}, {"date": "2012-07-23", "close": 8.94899024, "volume": 26531.0}, {"date": "2012-07-24", "close": 8.9106648, "volume": 29308.0}, {"date": "2012-07-25", "close": 8.89150208, "volume": 53384.0}, {"date": "2012-07-26", "close": 8.90108344, "volume": 65168.0}, {"date": "2012-07-27", "close": 8.77652576, "volume": 13923.0}, {"date": "2012-07-30", "close": 8.8148512, "volume": 20646.0}, {"date": "2012-07-31", "close": 8.79568848, "volume": 5995.0}, {"date": "2012-08-01", "close": 8.79568848, "volume": 6257.0}, {"date": "2012-08-02", "close": 8.623224, "volume": 40424.0}, {"date": "2012-08-03", "close": 8.2878764, "volume": 47333.0}, {"date": "2012-08-06", "close": 8.26871368, "volume": 67607.0}, {"date": "2012-08-07", "close": 8.63280536, "volume": 42745.0}, {"date": "2012-08-08", "close": 8.63280536, "volume": 12567.0}, {"date": "2012-08-09", "close": 8.7190376, "volume": 22267.0}, {"date": "2012-08-10", "close": 8.9106648, "volume": 28365.0}, {"date": "2012-08-13", "close": 9.0064784, "volume": 57825.0}, {"date": "2012-08-14", "close": 9.2460124, "volume": 1254495.0}, {"date": "2012-08-15", "close": 9.2939192, "volume": 409038.0}, {"date": "2012-08-16", "close": 9.2939192, "volume": 338972.0}, {"date": "2012-08-17", "close": 9.4855464, "volume": 79972.0}, {"date": "2012-08-20", "close": 9.37057008, "volume": 104252.0}, {"date": "2012-08-21", "close": 9.51429048, "volume": 124695.0}, {"date": "2012-08-22", "close": 9.40889552, "volume": 114105.0}, {"date": "2012-08-23", "close": 9.38015144, "volume": 235812.0}, {"date": "2012-08-24", "close": 9.20768696, "volume": 26076.0}, {"date": "2012-08-27", "close": 9.28433784, "volume": 3628.0}, {"date": "2012-08-28", "close": 9.28433784, "volume": 19426.0}, {"date": "2012-08-29", "close": 9.2939192, "volume": 77483.0}, {"date": "2012-08-30", "close": 9.25559376, "volume": 56306.0}, {"date": "2012-08-31", "close": 9.2939192, "volume": 11299.0}, {"date": "2012-09-03", "close": 9.55261592, "volume": 27737.0}, {"date": "2012-09-04", "close": 9.9167076, "volume": 67051.0}, {"date": "2012-09-05", "close": 10.060428, "volume": 20970.0}, {"date": "2012-09-06", "close": 9.64842952, "volume": 33897.0}, {"date": "2012-09-07", "close": 9.73466176, "volume": 11018.0}, {"date": "2012-09-10", "close": 9.65801088, "volume": 41485.0}, {"date": "2012-09-11", "close": 9.4855464, "volume": 24206.0}, {"date": "2012-09-12", "close": 9.56219728, "volume": 175725.0}, {"date": "2012-09-13", "close": 9.6771736, "volume": 87971.0}, {"date": "2012-09-14", "close": 9.6771736, "volume": 4147.0}, {"date": "2012-09-17", "close": 9.44722096, "volume": 36018.0}, {"date": "2012-09-18", "close": 9.58136, "volume": 6628.0}, {"date": "2012-09-19", "close": 9.49512776, "volume": 17935.0}, {"date": "2012-09-20", "close": 9.64842952, "volume": 48679.0}, {"date": "2012-09-21", "close": 9.69633632, "volume": 8169.0}, {"date": "2012-09-24", "close": 9.56219728, "volume": 55470.0}, {"date": "2012-09-25", "close": 9.73466176, "volume": 15953.0}, {"date": "2012-09-26", "close": 9.83047536, "volume": 28383.0}, {"date": "2012-09-27", "close": 10.04126528, "volume": 65792.0}, {"date": "2012-09-28", "close": 9.98377712, "volume": 62438.0}, {"date": "2012-10-01", "close": 10.1083348, "volume": 18591.0}, {"date": "2012-10-02", "close": 10.299962, "volume": 128486.0}, {"date": "2012-10-03", "close": 10.37661288, "volume": 91827.0}, {"date": "2012-10-04", "close": 10.36703152, "volume": 3734.0}, {"date": "2012-10-05", "close": 10.43410104, "volume": 728973.0}, {"date": "2012-10-08", "close": 10.43410104, "volume": 55190.0}, {"date": "2012-10-09", "close": 10.40535696, "volume": 36474.0}, {"date": "2012-10-10", "close": 10.40535696, "volume": 110833.0}, {"date": "2012-10-11", "close": 10.27121792, "volume": 16234.0}, {"date": "2012-10-12", "close": 10.18498568, "volume": 362009.0}, {"date": "2012-10-15", "close": 9.83047536, "volume": 232439.0}, {"date": "2012-10-16", "close": 9.79214992, "volume": 50611.0}, {"date": "2012-10-17", "close": 9.70591768, "volume": 94128.0}, {"date": "2012-10-18", "close": 9.6771736, "volume": 59862.0}, {"date": "2012-10-19", "close": 9.47596504, "volume": 40742.0}, {"date": "2012-10-22", "close": 9.4376396, "volume": 322706.0}, {"date": "2012-10-23", "close": 9.36098872, "volume": 30116.0}, {"date": "2012-10-24", "close": 9.21726832, "volume": 59960.0}, {"date": "2012-10-25", "close": 9.21726832, "volume": 40517.0}, {"date": "2012-10-26", "close": 9.1981056, "volume": 15348.0}, {"date": "2012-10-29", "close": 9.1981056, "volume": 20643.0}, {"date": "2012-10-30", "close": 9.102292, "volume": 39635.0}, {"date": "2012-10-31", "close": 9.04480384, "volume": 41128.0}, {"date": "2012-11-01", "close": 9.09271064, "volume": 1299322.0}, {"date": "2012-11-02", "close": 9.102292, "volume": 524061.0}, {"date": "2012-11-05", "close": 9.0064784, "volume": 265957.0}, {"date": "2012-11-06", "close": 8.92024616, "volume": 159073.0}, {"date": "2012-11-07", "close": 8.8148512, "volume": 172684.0}, {"date": "2012-11-08", "close": 8.73820032, "volume": 272798.0}, {"date": "2012-11-09", "close": 8.61364264, "volume": 999865.0}, {"date": "2012-11-12", "close": 9.17894288, "volume": 71033.0}, {"date": "2012-11-13", "close": 9.04480384, "volume": 46740.0}, {"date": "2012-11-14", "close": 8.82443256, "volume": 209352.0}, {"date": "2012-11-15", "close": 9.06396656, "volume": 541486.0}, {"date": "2012-11-16", "close": 9.15978016, "volume": 54460.0}, {"date": "2012-11-19", "close": 9.22684968, "volume": 62969.0}, {"date": "2012-11-20", "close": 9.1981056, "volume": 51042.0}, {"date": "2012-11-21", "close": 9.22684968, "volume": 47036.0}, {"date": "2012-11-22", "close": 9.17894288, "volume": 230679.0}, {"date": "2012-11-23", "close": 9.5334532, "volume": 803253.0}, {"date": "2012-11-26", "close": 9.74424312, "volume": 244817.0}, {"date": "2012-11-27", "close": 9.89754488, "volume": 296092.0}, {"date": "2012-11-28", "close": 10.02210256, "volume": 1169528.0}, {"date": "2012-11-29", "close": 10.29038064, "volume": 292505.0}, {"date": "2012-11-30", "close": 10.16582296, "volume": 34937.0}, {"date": "2012-12-03", "close": 10.07000936, "volume": 38388.0}, {"date": "2012-12-04", "close": 9.83047536, "volume": 83876.0}, {"date": "2012-12-05", "close": 9.98377712, "volume": 62388.0}, {"date": "2012-12-06", "close": 10.060428, "volume": 46962.0}, {"date": "2012-12-07", "close": 9.8688008, "volume": 32609.0}, {"date": "2012-12-10", "close": 9.95503304, "volume": 11828.0}, {"date": "2012-12-11", "close": 9.9167076, "volume": 2961.0}, {"date": "2012-12-12", "close": 9.98377712, "volume": 140932.0}, {"date": "2012-12-13", "close": 10.060428, "volume": 146616.0}, {"date": "2012-12-14", "close": 10.09875344, "volume": 246823.0}, {"date": "2012-12-17", "close": 10.07959072, "volume": 79213.0}, {"date": "2012-12-18", "close": 10.0125212, "volume": 29391.0}, {"date": "2012-12-19", "close": 9.98377712, "volume": 134075.0}, {"date": "2012-12-20", "close": 10.060428, "volume": 123550.0}, {"date": "2012-12-21", "close": 10.03168392, "volume": 17517.0}, {"date": "2012-12-24", "close": 9.9646144, "volume": 16087.0}, {"date": "2012-12-27", "close": 10.02210256, "volume": 1926.0}, {"date": "2012-12-28", "close": 10.060428, "volume": 20557.0}, {"date": "2012-12-31", "close": 10.060428, "volume": 8384.0}, {"date": "2013-01-02", "close": 10.060428, "volume": 32791.0}, {"date": "2013-01-03", "close": 10.060428, "volume": 38119.0}, {"date": "2013-01-04", "close": 10.18498568, "volume": 27441.0}, {"date": "2013-01-07", "close": 10.09875344, "volume": 50770.0}, {"date": "2013-01-08", "close": 10.1083348, "volume": 23060.0}, {"date": "2013-01-09", "close": 10.1562416, "volume": 19820.0}, {"date": "2013-01-10", "close": 10.23289248, "volume": 113089.0}, {"date": "2013-01-11", "close": 10.46284512, "volume": 235934.0}, {"date": "2013-01-14", "close": 10.48200784, "volume": 225121.0}, {"date": "2013-01-15", "close": 10.37661288, "volume": 132921.0}, {"date": "2013-01-16", "close": 10.45326376, "volume": 249014.0}, {"date": "2013-01-17", "close": 10.40535696, "volume": 82978.0}, {"date": "2013-01-18", "close": 10.3957756, "volume": 47232.0}, {"date": "2013-01-21", "close": 10.37661288, "volume": 19485.0}, {"date": "2013-01-22", "close": 10.11791616, "volume": 30504.0}, {"date": "2013-01-23", "close": 9.9646144, "volume": 26928.0}, {"date": "2013-01-24", "close": 10.08917208, "volume": 15358.0}, {"date": "2013-01-25", "close": 10.04126528, "volume": 127744.0}, {"date": "2013-01-29", "close": 9.84005672, "volume": 85516.0}, {"date": "2013-01-30", "close": 9.820894, "volume": 110786.0}, {"date": "2013-01-31", "close": 9.9167076, "volume": 40633.0}, {"date": "2013-02-01", "close": 9.9167076, "volume": 77848.0}, {"date": "2013-02-04", "close": 9.92628896, "volume": 120597.0}, {"date": "2013-02-05", "close": 9.89754488, "volume": 209301.0}, {"date": "2013-02-06", "close": 9.8688008, "volume": 70013.0}, {"date": "2013-02-07", "close": 9.79214992, "volume": 122928.0}, {"date": "2013-02-08", "close": 9.9167076, "volume": 149522.0}, {"date": "2013-02-11", "close": 9.83047536, "volume": 53943.0}, {"date": "2013-02-12", "close": 9.8688008, "volume": 117880.0}, {"date": "2013-02-13", "close": 9.5334532, "volume": 776539.0}, {"date": "2013-02-14", "close": 9.55261592, "volume": 767559.0}, {"date": "2013-02-15", "close": 9.94545168, "volume": 239592.0}, {"date": "2013-02-18", "close": 10.2520552, "volume": 165477.0}, {"date": "2013-02-19", "close": 10.29038064, "volume": 165511.0}, {"date": "2013-02-20", "close": 10.2520552, "volume": 40695.0}, {"date": "2013-02-21", "close": 10.43410104, "volume": 109504.0}, {"date": "2013-02-22", "close": 10.3478688, "volume": 123349.0}, {"date": "2013-02-25", "close": 10.36703152, "volume": 64860.0}, {"date": "2013-02-26", "close": 10.43410104, "volume": 38744.0}, {"date": "2013-02-27", "close": 10.36703152, "volume": 43827.0}, {"date": "2013-02-28", "close": 10.4915892, "volume": 87009.0}, {"date": "2013-03-01", "close": 10.33828744, "volume": 91102.0}, {"date": "2013-03-04", "close": 10.22331112, "volume": 71054.0}, {"date": "2013-03-05", "close": 10.539496, "volume": 77734.0}, {"date": "2013-03-06", "close": 10.57782144, "volume": 121940.0}, {"date": "2013-03-07", "close": 10.89400632, "volume": 95508.0}, {"date": "2013-03-08", "close": 11.0664708, "volume": 435593.0}, {"date": "2013-03-11", "close": 10.9227504, "volume": 91649.0}, {"date": "2013-03-12", "close": 10.40535696, "volume": 160115.0}, {"date": "2013-03-13", "close": 10.1562416, "volume": 211708.0}, {"date": "2013-03-14", "close": 10.1562416, "volume": 124412.0}, {"date": "2013-03-15", "close": 10.539496, "volume": 1443522.0}, {"date": "2013-03-18", "close": 10.4436824, "volume": 56148.0}, {"date": "2013-03-19", "close": 10.56824008, "volume": 58202.0}, {"date": "2013-03-20", "close": 10.539496, "volume": 76352.0}, {"date": "2013-03-21", "close": 10.66405368, "volume": 81013.0}, {"date": "2013-03-22", "close": 10.6353096, "volume": 21351.0}, {"date": "2013-03-25", "close": 10.80777408, "volume": 86022.0}, {"date": "2013-03-26", "close": 10.8748436, "volume": 181509.0}, {"date": "2013-03-27", "close": 11.04730808, "volume": 29832.0}, {"date": "2013-03-28", "close": 11.07605216, "volume": 46553.0}, {"date": "2013-04-02", "close": 11.0664708, "volume": 196835.0}, {"date": "2013-04-03", "close": 10.7311232, "volume": 163943.0}, {"date": "2013-04-04", "close": 10.98981992, "volume": 56705.0}, {"date": "2013-04-05", "close": 11.39223704, "volume": 49919.0}, {"date": "2013-04-08", "close": 11.28684208, "volume": 49333.0}, {"date": "2013-04-09", "close": 11.21977256, "volume": 216055.0}, {"date": "2013-04-10", "close": 11.26767936, "volume": 97123.0}, {"date": "2013-04-11", "close": 11.4497252, "volume": 79023.0}, {"date": "2013-04-12", "close": 11.65093376, "volume": 29342.0}, {"date": "2013-04-15", "close": 11.7850728, "volume": 108374.0}, {"date": "2013-04-16", "close": 11.80423552, "volume": 27494.0}, {"date": "2013-04-17", "close": 12.06293224, "volume": 157217.0}, {"date": "2013-04-18", "close": 12.01502544, "volume": 55833.0}, {"date": "2013-04-19", "close": 12.3120476, "volume": 28360.0}, {"date": "2013-04-22", "close": 12.33121032, "volume": 187121.0}, {"date": "2013-04-23", "close": 12.47493072, "volume": 108535.0}, {"date": "2013-04-24", "close": 12.6473952, "volume": 48947.0}, {"date": "2013-04-26", "close": 12.63781384, "volume": 52726.0}, {"date": "2013-04-29", "close": 12.63781384, "volume": 95897.0}, {"date": "2013-04-30", "close": 12.56116296, "volume": 52941.0}, {"date": "2013-05-01", "close": 13.3180904, "volume": 135781.0}, {"date": "2013-05-02", "close": 12.63781384, "volume": 383193.0}, {"date": "2013-05-03", "close": 12.6473952, "volume": 157234.0}, {"date": "2013-05-06", "close": 12.54200024, "volume": 71751.0}, {"date": "2013-05-07", "close": 12.51325616, "volume": 64825.0}, {"date": "2013-05-08", "close": 12.52283752, "volume": 56879.0}, {"date": "2013-05-09", "close": 12.81027832, "volume": 138754.0}, {"date": "2013-05-10", "close": 12.934836, "volume": 38927.0}, {"date": "2013-05-13", "close": 12.84860376, "volume": 118316.0}, {"date": "2013-05-14", "close": 12.934836, "volume": 76158.0}, {"date": "2013-05-15", "close": 12.934836, "volume": 115410.0}, {"date": "2013-05-16", "close": 13.30850904, "volume": 35557.0}, {"date": "2013-05-17", "close": 12.91567328, "volume": 83171.0}, {"date": "2013-05-20", "close": 13.20311408, "volume": 118303.0}, {"date": "2013-05-21", "close": 12.934836, "volume": 205440.0}, {"date": "2013-05-22", "close": 12.92525464, "volume": 307142.0}, {"date": "2013-05-23", "close": 12.81027832, "volume": 197508.0}, {"date": "2013-05-24", "close": 11.6413524, "volume": 469098.0}, {"date": "2013-05-27", "close": 11.19102848, "volume": 448996.0}, {"date": "2013-05-28", "close": 11.29642344, "volume": 251514.0}, {"date": "2013-05-29", "close": 11.3539116, "volume": 186641.0}, {"date": "2013-05-30", "close": 11.4018184, "volume": 64753.0}, {"date": "2013-05-31", "close": 11.497632, "volume": 56793.0}, {"date": "2013-06-03", "close": 11.14021, "volume": 42845.0}, {"date": "2013-06-04", "close": 11.5109, "volume": 143218.0}, {"date": "2013-06-05", "close": 11.53041, "volume": 145505.0}, {"date": "2013-06-06", "close": 11.715755, "volume": 158361.0}, {"date": "2013-06-07", "close": 11.41335, "volume": 170262.0}, {"date": "2013-06-11", "close": 11.45237, "volume": 87601.0}, {"date": "2013-06-12", "close": 11.5109, "volume": 86580.0}, {"date": "2013-06-13", "close": 11.579185, "volume": 95805.0}, {"date": "2013-06-14", "close": 11.62796, "volume": 154962.0}, {"date": "2013-06-17", "close": 11.501145, "volume": 107241.0}, {"date": "2013-06-18", "close": 11.58894, "volume": 91155.0}, {"date": "2013-06-19", "close": 11.891345, "volume": 114696.0}, {"date": "2013-06-20", "close": 12.19375, "volume": 222398.0}, {"date": "2013-06-21", "close": 11.43286, "volume": 2111946.0}, {"date": "2013-06-24", "close": 10.86707, "volume": 280988.0}, {"date": "2013-06-25", "close": 10.59393, "volume": 258659.0}, {"date": "2013-06-26", "close": 10.86707, "volume": 203151.0}, {"date": "2013-06-27", "close": 11.06217, "volume": 147545.0}, {"date": "2013-06-28", "close": 10.896335, "volume": 134582.0}, {"date": "2013-07-01", "close": 10.59393, "volume": 104383.0}, {"date": "2013-07-02", "close": 10.974375, "volume": 223384.0}, {"date": "2013-07-03", "close": 10.71099, "volume": 146029.0}, {"date": "2013-07-04", "close": 10.7305, "volume": 89074.0}, {"date": "2013-07-05", "close": 10.7305, "volume": 145370.0}, {"date": "2013-07-08", "close": 10.740255, "volume": 86178.0}, {"date": "2013-07-09", "close": 11.04266, "volume": 140672.0}, {"date": "2013-07-10", "close": 11.08168, "volume": 105849.0}, {"date": "2013-07-11", "close": 11.130455, "volume": 38120.0}, {"date": "2013-07-12", "close": 10.94511, "volume": 79693.0}, {"date": "2013-07-15", "close": 11.267025, "volume": 84256.0}, {"date": "2013-07-16", "close": 11.3158, "volume": 69819.0}, {"date": "2013-07-17", "close": 11.15972, "volume": 38882.0}, {"date": "2013-07-18", "close": 10.915845, "volume": 96339.0}, {"date": "2013-07-19", "close": 10.7305, "volume": 114798.0}, {"date": "2013-07-22", "close": 10.720745, "volume": 118276.0}, {"date": "2013-07-23", "close": 10.88658, "volume": 80263.0}, {"date": "2013-07-24", "close": 11.130455, "volume": 138573.0}, {"date": "2013-07-25", "close": 11.071925, "volume": 52929.0}, {"date": "2013-07-26", "close": 10.993885, "volume": 34359.0}, {"date": "2013-07-29", "close": 11.091435, "volume": 18874.0}, {"date": "2013-07-30", "close": 11.267025, "volume": 93949.0}, {"date": "2013-07-31", "close": 11.3158, "volume": 59754.0}, {"date": "2013-08-01", "close": 11.364575, "volume": 232007.0}, {"date": "2013-08-02", "close": 11.54992, "volume": 90140.0}, {"date": "2013-08-05", "close": 11.58894, "volume": 134721.0}, {"date": "2013-08-06", "close": 11.706, "volume": 200093.0}, {"date": "2013-08-07", "close": 11.462125, "volume": 386084.0}, {"date": "2013-08-08", "close": 11.559675, "volume": 278985.0}, {"date": "2013-08-09", "close": 11.45237, "volume": 204384.0}, {"date": "2013-08-12", "close": 11.53041, "volume": 69992.0}, {"date": "2013-08-16", "close": 12.88, "volume": 2157055.0}, {"date": "2013-08-19", "close": 13.15, "volume": 316266.0}, {"date": "2013-08-20", "close": 13.4, "volume": 76363.0}, {"date": "2013-08-21", "close": 14.22, "volume": 242863.0}, {"date": "2013-08-22", "close": 13.6, "volume": 602178.0}, {"date": "2013-08-23", "close": 13.5, "volume": 164769.0}, {"date": "2013-08-26", "close": 13.68, "volume": 261187.0}, {"date": "2013-08-27", "close": 13.6, "volume": 85158.0}, {"date": "2013-08-28", "close": 13.73, "volume": 165840.0}, {"date": "2013-08-29", "close": 13.83, "volume": 77821.0}, {"date": "2013-08-30", "close": 13.83, "volume": 83013.0}, {"date": "2013-09-02", "close": 14.42, "volume": 134995.0}, {"date": "2013-09-03", "close": 13.95, "volume": 111494.0}, {"date": "2013-09-04", "close": 13.76, "volume": 504720.0}, {"date": "2013-09-05", "close": 13.46, "volume": 96292.0}, {"date": "2013-09-06", "close": 13.33, "volume": 116242.0}, {"date": "2013-09-09", "close": 13.31, "volume": 120810.0}, {"date": "2013-09-10", "close": 13.44, "volume": 52619.0}, {"date": "2013-09-11", "close": 13.35, "volume": 70522.0}, {"date": "2013-09-12", "close": 13.0, "volume": 190513.0}, {"date": "2013-09-13", "close": 12.81, "volume": 172576.0}, {"date": "2013-09-16", "close": 12.8, "volume": 124279.0}, {"date": "2013-09-17", "close": 12.7, "volume": 133473.0}, {"date": "2013-09-18", "close": 12.58, "volume": 176268.0}, {"date": "2013-09-19", "close": 12.62, "volume": 230907.0}, {"date": "2013-09-20", "close": 12.67, "volume": 464280.0}, {"date": "2013-09-23", "close": 12.62, "volume": 171001.0}, {"date": "2013-09-24", "close": 13.36, "volume": 125545.0}, {"date": "2013-09-25", "close": 13.58, "volume": 550585.0}, {"date": "2013-09-26", "close": 13.7, "volume": 153445.0}, {"date": "2013-09-27", "close": 13.83, "volume": 64995.0}, {"date": "2013-09-30", "close": 13.64, "volume": 131899.0}, {"date": "2013-10-01", "close": 13.7, "volume": 71885.0}, {"date": "2013-10-02", "close": 13.97, "volume": 83146.0}, {"date": "2013-10-03", "close": 13.88, "volume": 39300.0}, {"date": "2013-10-04", "close": 13.84, "volume": 60506.0}, {"date": "2013-10-07", "close": 13.57, "volume": 56880.0}, {"date": "2013-10-08", "close": 13.55, "volume": 85361.0}, {"date": "2013-10-09", "close": 13.49, "volume": 88214.0}, {"date": "2013-10-10", "close": 13.5, "volume": 57300.0}, {"date": "2013-10-11", "close": 13.61, "volume": 111613.0}, {"date": "2013-10-14", "close": 13.46, "volume": 67885.0}, {"date": "2013-10-15", "close": 13.53, "volume": 76945.0}, {"date": "2013-10-16", "close": 13.5, "volume": 82787.0}, {"date": "2013-10-17", "close": 13.59, "volume": 68807.0}, {"date": "2013-10-18", "close": 14.1, "volume": 131707.0}, {"date": "2013-10-21", "close": 14.41, "volume": 75539.0}, {"date": "2013-10-22", "close": 14.78, "volume": 112454.0}, {"date": "2013-10-23", "close": 14.61, "volume": 60635.0}, {"date": "2013-10-24", "close": 14.38, "volume": 147936.0}, {"date": "2013-10-25", "close": 14.74, "volume": 60617.0}, {"date": "2013-10-28", "close": 14.9, "volume": 152811.0}, {"date": "2013-10-29", "close": 14.74, "volume": 311427.0}, {"date": "2013-10-30", "close": 15.0, "volume": 392682.0}, {"date": "2013-10-31", "close": 15.58, "volume": 154747.0}, {"date": "2013-11-01", "close": 15.28, "volume": 262229.0}, {"date": "2013-11-04", "close": 15.2, "volume": 216653.0}, {"date": "2013-11-05", "close": 15.5, "volume": 154356.0}, {"date": "2013-11-06", "close": 15.76, "volume": 234867.0}, {"date": "2013-11-07", "close": 15.86, "volume": 203316.0}, {"date": "2013-11-08", "close": 16.2, "volume": 317948.0}, {"date": "2013-11-11", "close": 16.24, "volume": 142780.0}, {"date": "2013-11-12", "close": 16.45, "volume": 126882.0}, {"date": "2013-11-13", "close": 16.11, "volume": 155766.0}, {"date": "2013-11-14", "close": 16.19, "volume": 241872.0}, {"date": "2013-11-15", "close": 16.2, "volume": 220090.0}, {"date": "2013-11-18", "close": 15.55, "volume": 175394.0}, {"date": "2013-11-19", "close": 15.14, "volume": 357768.0}, {"date": "2013-11-20", "close": 15.23, "volume": 176316.0}, {"date": "2013-11-21", "close": 15.52, "volume": 186230.0}, {"date": "2013-11-22", "close": 15.72, "volume": 149177.0}, {"date": "2013-11-25", "close": 16.17, "volume": 323051.0}, {"date": "2013-11-26", "close": 16.25, "volume": 1931068.0}, {"date": "2013-11-27", "close": 15.44, "volume": 179690.0}, {"date": "2013-11-28", "close": 15.46, "volume": 179975.0}, {"date": "2013-11-29", "close": 15.3, "volume": 99372.0}, {"date": "2013-12-02", "close": 14.86, "volume": 206946.0}, {"date": "2013-12-03", "close": 14.68, "volume": 214646.0}, {"date": "2013-12-04", "close": 14.87, "volume": 111302.0}, {"date": "2013-12-05", "close": 14.62, "volume": 216728.0}, {"date": "2013-12-06", "close": 14.91, "volume": 100464.0}, {"date": "2013-12-09", "close": 14.8, "volume": 290123.0}, {"date": "2013-12-10", "close": 14.85, "volume": 134734.0}, {"date": "2013-12-11", "close": 15.0, "volume": 116295.0}, {"date": "2013-12-12", "close": 15.11, "volume": 166540.0}, {"date": "2013-12-13", "close": 15.3, "volume": 164840.0}, {"date": "2013-12-16", "close": 15.33, "volume": 83305.0}, {"date": "2013-12-17", "close": 15.31, "volume": 189127.0}, {"date": "2013-12-18", "close": 15.3, "volume": 184494.0}, {"date": "2013-12-19", "close": 15.61, "volume": 164822.0}, {"date": "2013-12-20", "close": 15.58, "volume": 140526.0}, {"date": "2013-12-23", "close": 15.76, "volume": 104416.0}, {"date": "2013-12-24", "close": 16.28, "volume": 120313.0}, {"date": "2013-12-27", "close": 16.55, "volume": 93105.0}, {"date": "2013-12-30", "close": 16.25, "volume": 179094.0}, {"date": "2013-12-31", "close": 16.17, "volume": 76354.0}, {"date": "2014-01-02", "close": 16.4, "volume": 58368.0}, {"date": "2014-01-03", "close": 16.7, "volume": 112260.0}, {"date": "2014-01-06", "close": 16.89, "volume": 124830.0}, {"date": "2014-01-07", "close": 17.08, "volume": 105041.0}, {"date": "2014-01-08", "close": 17.26, "volume": 102022.0}, {"date": "2014-01-09", "close": 17.3, "volume": 81884.0}, {"date": "2014-01-10", "close": 17.2, "volume": 128887.0}, {"date": "2014-01-13", "close": 16.6, "volume": 101960.0}, {"date": "2014-01-14", "close": 16.17, "volume": 158382.0}, {"date": "2014-01-15", "close": 16.6, "volume": 88893.0}, {"date": "2014-01-16", "close": 16.79, "volume": 79687.0}, {"date": "2014-01-17", "close": 16.47, "volume": 80044.0}, {"date": "2014-01-20", "close": 15.85, "volume": 160379.0}, {"date": "2014-01-21", "close": 16.11, "volume": 113499.0}, {"date": "2014-01-22", "close": 16.25, "volume": 130017.0}, {"date": "2014-01-23", "close": 15.81, "volume": 102920.0}, {"date": "2014-01-24", "close": 15.92, "volume": 181111.0}, {"date": "2014-01-28", "close": 15.71, "volume": 116613.0}, {"date": "2014-01-29", "close": 15.83, "volume": 144295.0}, {"date": "2014-01-30", "close": 15.94, "volume": 194636.0}, {"date": "2014-01-31", "close": 16.25, "volume": 103312.0}, {"date": "2014-02-03", "close": 16.11, "volume": 98292.0}, {"date": "2014-02-04", "close": 15.95, "volume": 159948.0}, {"date": "2014-02-05", "close": 16.0, "volume": 105223.0}, {"date": "2014-02-06", "close": 16.31, "volume": 113295.0}, {"date": "2014-02-07", "close": 16.69, "volume": 180758.0}, {"date": "2014-02-10", "close": 16.8, "volume": 229358.0}, {"date": "2014-02-11", "close": 17.13, "volume": 177429.0}, {"date": "2014-02-12", "close": 19.25, "volume": 502703.0}, {"date": "2014-02-13", "close": 18.81, "volume": 544214.0}, {"date": "2014-02-14", "close": 19.51, "volume": 331066.0}, {"date": "2014-02-17", "close": 19.99, "volume": 239789.0}, {"date": "2014-02-18", "close": 20.56, "volume": 576743.0}, {"date": "2014-02-19", "close": 19.99, "volume": 300229.0}, {"date": "2014-02-20", "close": 20.45, "volume": 327808.0}, {"date": "2014-02-21", "close": 20.83, "volume": 253614.0}, {"date": "2014-02-24", "close": 20.93, "volume": 132512.0}, {"date": "2014-02-25", "close": 20.63, "volume": 104058.0}, {"date": "2014-02-26", "close": 20.96, "volume": 141125.0}, {"date": "2014-02-27", "close": 20.47, "volume": 75175.0}, {"date": "2014-02-28", "close": 20.47, "volume": 228412.0}, {"date": "2014-03-03", "close": 20.72, "volume": 110396.0}, {"date": "2014-03-04", "close": 21.32, "volume": 159820.0}, {"date": "2014-03-05", "close": 21.32, "volume": 181332.0}, {"date": "2014-03-06", "close": 21.71, "volume": 133958.0}, {"date": "2014-03-07", "close": 21.57, "volume": 163408.0}, {"date": "2014-03-10", "close": 22.29, "volume": 161800.0}, {"date": "2014-03-11", "close": 21.91, "volume": 166540.0}, {"date": "2014-03-12", "close": 21.4, "volume": 201808.0}, {"date": "2014-03-13", "close": 20.75, "volume": 239232.0}, {"date": "2014-03-14", "close": 20.37, "volume": 220949.0}, {"date": "2014-03-17", "close": 20.49, "volume": 298459.0}, {"date": "2014-03-18", "close": 20.7, "volume": 162365.0}, {"date": "2014-03-19", "close": 21.07, "volume": 309990.0}, {"date": "2014-03-20", "close": 20.65, "volume": 259756.0}, {"date": "2014-03-21", "close": 20.85, "volume": 528744.0}, {"date": "2014-03-24", "close": 20.4, "volume": 358816.0}, {"date": "2014-03-25", "close": 19.57, "volume": 360838.0}, {"date": "2014-03-26", "close": 19.67, "volume": 265409.0}, {"date": "2014-03-27", "close": 19.14, "volume": 235685.0}, {"date": "2014-03-28", "close": 19.51, "volume": 388090.0}, {"date": "2014-03-31", "close": 20.0, "volume": 448075.0}, {"date": "2014-04-01", "close": 19.85, "volume": 277090.0}, {"date": "2014-04-02", "close": 19.89, "volume": 94418.0}, {"date": "2014-04-03", "close": 19.52, "volume": 138110.0}, {"date": "2014-04-04", "close": 19.54, "volume": 250150.0}, {"date": "2014-04-07", "close": 19.09, "volume": 350436.0}, {"date": "2014-04-08", "close": 18.92, "volume": 252447.0}, {"date": "2014-04-09", "close": 19.71, "volume": 269010.0}, {"date": "2014-04-10", "close": 20.03, "volume": 288112.0}, {"date": "2014-04-11", "close": 19.59, "volume": 121663.0}, {"date": "2014-04-14", "close": 19.02, "volume": 187395.0}, {"date": "2014-04-15", "close": 19.7, "volume": 289129.0}, {"date": "2014-04-16", "close": 19.6, "volume": 161621.0}, {"date": "2014-04-17", "close": 19.75, "volume": 85346.0}, {"date": "2014-04-22", "close": 19.86, "volume": 94547.0}, {"date": "2014-04-23", "close": 20.67, "volume": 342476.0}, {"date": "2014-04-24", "close": 20.64, "volume": 165422.0}, {"date": "2014-04-28", "close": 20.19, "volume": 126925.0}, {"date": "2014-04-29", "close": 19.55, "volume": 289953.0}, {"date": "2014-04-30", "close": 19.8, "volume": 94643.0}, {"date": "2014-05-01", "close": 19.81, "volume": 142934.0}, {"date": "2014-05-02", "close": 19.63, "volume": 98207.0}, {"date": "2014-05-05", "close": 19.34, "volume": 88631.0}, {"date": "2014-05-06", "close": 19.6, "volume": 84398.0}, {"date": "2014-05-07", "close": 19.38, "volume": 72208.0}, {"date": "2014-05-08", "close": 19.27, "volume": 81839.0}, {"date": "2014-05-09", "close": 18.65, "volume": 264007.0}, {"date": "2014-05-12", "close": 18.69, "volume": 279289.0}, {"date": "2014-05-13", "close": 19.23, "volume": 236029.0}, {"date": "2014-05-14", "close": 19.78, "volume": 198458.0}, {"date": "2014-05-15", "close": 19.61, "volume": 108709.0}, {"date": "2014-05-16", "close": 19.53, "volume": 98003.0}, {"date": "2014-05-19", "close": 18.93, "volume": 148951.0}, {"date": "2014-05-20", "close": 19.14, "volume": 165372.0}, {"date": "2014-05-21", "close": 18.97, "volume": 246139.0}, {"date": "2014-05-22", "close": 19.79, "volume": 193765.0}, {"date": "2014-05-23", "close": 20.14, "volume": 193213.0}, {"date": "2014-05-26", "close": 20.52, "volume": 114244.0}, {"date": "2014-05-27", "close": 20.79, "volume": 155273.0}, {"date": "2014-05-28", "close": 20.77, "volume": 121682.0}, {"date": "2014-05-29", "close": 21.08, "volume": 276600.0}, {"date": "2014-05-30", "close": 21.05, "volume": 296195.0}, {"date": "2014-06-02", "close": 21.15, "volume": 148111.0}, {"date": "2014-06-03", "close": 20.45, "volume": 228340.0}, {"date": "2014-06-04", "close": 20.45, "volume": 111435.0}, {"date": "2014-06-05", "close": 20.2, "volume": 217343.0}, {"date": "2014-06-06", "close": 20.22, "volume": 110130.0}, {"date": "2014-06-10", "close": 20.26, "volume": 199439.0}, {"date": "2014-06-11", "close": 20.25, "volume": 119180.0}, {"date": "2014-06-12", "close": 20.09, "volume": 153404.0}, {"date": "2014-06-13", "close": 19.94, "volume": 235364.0}, {"date": "2014-06-16", "close": 19.94, "volume": 104279.0}, {"date": "2014-06-17", "close": 20.3, "volume": 112899.0}, {"date": "2014-06-18", "close": 20.77, "volume": 113898.0}, {"date": "2014-06-19", "close": 20.93, "volume": 258654.0}, {"date": "2014-06-20", "close": 20.79, "volume": 97162.0}, {"date": "2014-06-23", "close": 20.9, "volume": 134024.0}, {"date": "2014-06-24", "close": 21.01, "volume": 196028.0}, {"date": "2014-06-25", "close": 21.11, "volume": 103398.0}, {"date": "2014-06-26", "close": 22.01, "volume": 207522.0}, {"date": "2014-06-27", "close": 21.82, "volume": 206022.0}, {"date": "2014-06-30", "close": 21.46, "volume": 86149.0}, {"date": "2014-07-01", "close": 22.0, "volume": 193045.0}, {"date": "2014-07-02", "close": 22.56, "volume": 165082.0}, {"date": "2014-07-03", "close": 22.41, "volume": 189073.0}, {"date": "2014-07-04", "close": 22.59, "volume": 113127.0}, {"date": "2014-07-07", "close": 22.02, "volume": 153604.0}, {"date": "2014-07-08", "close": 22.1, "volume": 161679.0}, {"date": "2014-07-09", "close": 21.32, "volume": 137437.0}, {"date": "2014-07-10", "close": 21.66, "volume": 194088.0}, {"date": "2014-07-11", "close": 21.48, "volume": 73076.0}, {"date": "2014-07-14", "close": 21.36, "volume": 100604.0}, {"date": "2014-07-15", "close": 21.41, "volume": 83804.0}, {"date": "2014-07-16", "close": 21.2, "volume": 93538.0}, {"date": "2014-07-17", "close": 21.05, "volume": 203565.0}, {"date": "2014-07-18", "close": 20.78, "volume": 172812.0}, {"date": "2014-07-21", "close": 20.59, "volume": 171218.0}, {"date": "2014-07-22", "close": 20.71, "volume": 181140.0}, {"date": "2014-07-23", "close": 20.52, "volume": 211227.0}, {"date": "2014-07-24", "close": 20.83, "volume": 143662.0}, {"date": "2014-07-25", "close": 20.91, "volume": 279691.0}, {"date": "2014-07-28", "close": 21.11, "volume": 158235.0}, {"date": "2014-07-29", "close": 21.54, "volume": 162964.0}, {"date": "2014-07-30", "close": 21.48, "volume": 159591.0}, {"date": "2014-07-31", "close": 21.58, "volume": 62095.0}, {"date": "2014-08-01", "close": 21.24, "volume": 257538.0}, {"date": "2014-08-04", "close": 21.1, "volume": 88348.0}, {"date": "2014-08-05", "close": 20.87, "volume": 162987.0}, {"date": "2014-08-06", "close": 20.75, "volume": 105823.0}, {"date": "2014-08-07", "close": 21.04, "volume": 321402.0}, {"date": "2014-08-08", "close": 20.5, "volume": 296147.0}, {"date": "2014-08-11", "close": 20.61, "volume": 385050.0}, {"date": "2014-08-12", "close": 23.39, "volume": 744443.0}, {"date": "2014-08-13", "close": 23.65, "volume": 605285.0}, {"date": "2014-08-14", "close": 23.98, "volume": 284973.0}, {"date": "2014-08-15", "close": 24.78, "volume": 400541.0}, {"date": "2014-08-18", "close": 25.28, "volume": 344090.0}, {"date": "2014-08-19", "close": 25.34, "volume": 602035.0}, {"date": "2014-08-20", "close": 25.5, "volume": 177301.0}, {"date": "2014-08-21", "close": 26.09, "volume": 347393.0}, {"date": "2014-08-22", "close": 25.6, "volume": 505529.0}, {"date": "2014-08-25", "close": 25.59, "volume": 203713.0}, {"date": "2014-08-26", "close": 25.19, "volume": 155879.0}, {"date": "2014-08-27", "close": 25.66, "volume": 177312.0}, {"date": "2014-08-28", "close": 25.5, "volume": 102824.0}, {"date": "2014-08-29", "close": 25.63, "volume": 126690.0}, {"date": "2014-09-01", "close": 25.6, "volume": 247090.0}, {"date": "2014-09-02", "close": 25.88, "volume": 204727.0}, {"date": "2014-09-03", "close": 25.92, "volume": 115177.0}, {"date": "2014-09-04", "close": 25.8, "volume": 120872.0}, {"date": "2014-09-05", "close": 25.42, "volume": 104348.0}, {"date": "2014-09-08", "close": 25.28, "volume": 127164.0}, {"date": "2014-09-09", "close": 25.2, "volume": 137234.0}, {"date": "2014-09-10", "close": 25.43, "volume": 245347.0}, {"date": "2014-09-11", "close": 25.33, "volume": 225730.0}, {"date": "2014-09-12", "close": 25.28, "volume": 193390.0}, {"date": "2014-09-15", "close": 25.33, "volume": 192823.0}, {"date": "2014-09-16", "close": 24.8, "volume": 177799.0}, {"date": "2014-09-17", "close": 25.06, "volume": 131256.0}, {"date": "2014-09-18", "close": 25.21, "volume": 124823.0}, {"date": "2014-09-19", "close": 25.77, "volume": 129371.0}, {"date": "2014-09-22", "close": 26.6, "volume": 244758.0}, {"date": "2014-09-23", "close": 27.53, "volume": 256998.0}, {"date": "2014-09-24", "close": 26.88, "volume": 183019.0}, {"date": "2014-09-25", "close": 26.91, "volume": 164639.0}, {"date": "2014-09-26", "close": 26.58, "volume": 119290.0}, {"date": "2014-09-29", "close": 26.05, "volume": 148736.0}, {"date": "2014-09-30", "close": 26.23, "volume": 136611.0}, {"date": "2014-10-01", "close": 27.17, "volume": 210438.0}, {"date": "2014-10-02", "close": 26.97, "volume": 139815.0}, {"date": "2014-10-03", "close": 27.0, "volume": 102491.0}, {"date": "2014-10-06", "close": 27.12, "volume": 49210.0}, {"date": "2014-10-07", "close": 26.51, "volume": 178875.0}, {"date": "2014-10-08", "close": 25.39, "volume": 279589.0}, {"date": "2014-10-09", "close": 25.67, "volume": 174112.0}, {"date": "2014-10-10", "close": 24.77, "volume": 286431.0}, {"date": "2014-10-13", "close": 25.48, "volume": 272634.0}, {"date": "2014-10-14", "close": 25.48, "volume": 181239.0}, {"date": "2014-10-15", "close": 25.6, "volume": 154251.0}, {"date": "2014-10-16", "close": 26.8, "volume": 436251.0}, {"date": "2014-10-17", "close": 27.0, "volume": 303671.0}, {"date": "2014-10-20", "close": 27.78, "volume": 526607.0}, {"date": "2014-10-21", "close": 28.0, "volume": 239961.0}, {"date": "2014-10-22", "close": 29.03, "volume": 288267.0}, {"date": "2014-10-23", "close": 29.0, "volume": 139741.0}, {"date": "2014-10-24", "close": 28.99, "volume": 165951.0}, {"date": "2014-10-27", "close": 28.96, "volume": 232595.0}, {"date": "2014-10-28", "close": 28.27, "volume": 341927.0}, {"date": "2014-10-29", "close": 26.53, "volume": 999058.0}, {"date": "2014-10-30", "close": 26.7, "volume": 694484.0}, {"date": "2014-10-31", "close": 27.08, "volume": 268566.0}, {"date": "2014-11-03", "close": 27.1, "volume": 298316.0}, {"date": "2014-11-04", "close": 27.75, "volume": 352300.0}, {"date": "2014-11-05", "close": 27.68, "volume": 239816.0}, {"date": "2014-11-06", "close": 27.7, "volume": 350616.0}, {"date": "2014-11-07", "close": 27.68, "volume": 186525.0}, {"date": "2014-11-10", "close": 27.03, "volume": 179183.0}, {"date": "2014-11-11", "close": 26.84, "volume": 180220.0}, {"date": "2014-11-12", "close": 27.17, "volume": 138911.0}, {"date": "2014-11-13", "close": 26.94, "volume": 104661.0}, {"date": "2014-11-14", "close": 27.49, "volume": 159229.0}, {"date": "2014-11-17", "close": 26.87, "volume": 123436.0}, {"date": "2014-11-18", "close": 26.87, "volume": 68447.0}, {"date": "2014-11-19", "close": 26.29, "volume": 95286.0}, {"date": "2014-11-20", "close": 25.88, "volume": 253611.0}, {"date": "2014-11-21", "close": 25.08, "volume": 340681.0}, {"date": "2014-11-24", "close": 25.58, "volume": 211382.0}, {"date": "2014-11-25", "close": 25.38, "volume": 175088.0}, {"date": "2014-11-26", "close": 25.95, "volume": 209927.0}, {"date": "2014-11-27", "close": 24.38, "volume": 343824.0}, {"date": "2014-11-28", "close": 24.5, "volume": 500674.0}, {"date": "2014-12-01", "close": 23.95, "volume": 443951.0}, {"date": "2014-12-02", "close": 24.02, "volume": 311985.0}, {"date": "2014-12-03", "close": 25.04, "volume": 310542.0}, {"date": "2014-12-04", "close": 25.94, "volume": 378019.0}, {"date": "2014-12-05", "close": 25.31, "volume": 232332.0}, {"date": "2014-12-08", "close": 24.99, "volume": 173276.0}, {"date": "2014-12-09", "close": 24.09, "volume": 226527.0}, {"date": "2014-12-10", "close": 23.98, "volume": 324223.0}, {"date": "2014-12-11", "close": 23.5, "volume": 242065.0}, {"date": "2014-12-12", "close": 23.81, "volume": 225931.0}, {"date": "2014-12-15", "close": 23.88, "volume": 167349.0}, {"date": "2014-12-16", "close": 24.46, "volume": 285886.0}, {"date": "2014-12-17", "close": 24.3, "volume": 167713.0}, {"date": "2014-12-18", "close": 23.55, "volume": 339804.0}, {"date": "2014-12-19", "close": 24.42, "volume": 224672.0}, {"date": "2014-12-22", "close": 26.01, "volume": 292197.0}, {"date": "2014-12-23", "close": 25.61, "volume": 157117.0}, {"date": "2014-12-24", "close": 25.23, "volume": 53636.0}, {"date": "2014-12-29", "close": 26.02, "volume": 91386.0}, {"date": "2014-12-30", "close": 25.52, "volume": 105942.0}, {"date": "2014-12-31", "close": 25.2, "volume": 57766.0}, {"date": "2015-01-02", "close": 25.23, "volume": 67685.0}, {"date": "2015-01-05", "close": 25.0, "volume": 111246.0}, {"date": "2015-01-06", "close": 24.76, "volume": 139509.0}, {"date": "2015-01-07", "close": 24.79, "volume": 92457.0}, {"date": "2015-01-08", "close": 24.51, "volume": 144188.0}, {"date": "2015-01-09", "close": 25.51, "volume": 101601.0}, {"date": "2015-01-12", "close": 25.24, "volume": 80311.0}, {"date": "2015-01-13", "close": 24.92, "volume": 120573.0}, {"date": "2015-01-14", "close": 24.55, "volume": 173670.0}, {"date": "2015-01-15", "close": 24.5, "volume": 182839.0}, {"date": "2015-01-16", "close": 24.47, "volume": 182166.0}, {"date": "2015-01-19", "close": 24.48, "volume": 113036.0}, {"date": "2015-01-20", "close": 24.59, "volume": 118115.0}, {"date": "2015-01-21", "close": 24.6, "volume": 181021.0}, {"date": "2015-01-22", "close": 24.52, "volume": 209613.0}, {"date": "2015-01-23", "close": 24.88, "volume": 160267.0}, {"date": "2015-01-27", "close": 25.41, "volume": 203730.0}, {"date": "2015-01-28", "close": 25.79, "volume": 142411.0}, {"date": "2015-01-29", "close": 25.5, "volume": 179448.0}, {"date": "2015-01-30", "close": 26.24, "volume": 307359.0}, {"date": "2015-02-02", "close": 26.12, "volume": 135348.0}, {"date": "2015-02-03", "close": 26.76, "volume": 267904.0}, {"date": "2015-02-04", "close": 26.86, "volume": 210097.0}, {"date": "2015-02-05", "close": 27.34, "volume": 204238.0}, {"date": "2015-02-06", "close": 27.06, "volume": 153403.0}, {"date": "2015-02-09", "close": 26.7, "volume": 245893.0}, {"date": "2015-02-10", "close": 27.23, "volume": 246649.0}, {"date": "2015-02-11", "close": 33.0, "volume": 872778.0}, {"date": "2015-02-12", "close": 32.7, "volume": 548167.0}, {"date": "2015-02-13", "close": 34.3, "volume": 422062.0}, {"date": "2015-02-16", "close": 35.89, "volume": 444011.0}, {"date": "2015-02-17", "close": 35.92, "volume": 419042.0}, {"date": "2015-02-18", "close": 35.55, "volume": 407587.0}, {"date": "2015-02-19", "close": 34.6, "volume": 257516.0}, {"date": "2015-02-20", "close": 34.47, "volume": 243783.0}, {"date": "2015-02-23", "close": 34.18, "volume": 203599.0}, {"date": "2015-02-24", "close": 34.75, "volume": 249852.0}, {"date": "2015-02-25", "close": 34.76, "volume": 284905.0}, {"date": "2015-02-26", "close": 34.5, "volume": 220957.0}, {"date": "2015-02-27", "close": 34.93, "volume": 252197.0}, {"date": "2015-03-02", "close": 36.56, "volume": 315424.0}, {"date": "2015-03-03", "close": 36.49, "volume": 192226.0}, {"date": "2015-03-04", "close": 36.18, "volume": 187214.0}, {"date": "2015-03-05", "close": 36.25, "volume": 183475.0}, {"date": "2015-03-06", "close": 35.6, "volume": 180923.0}, {"date": "2015-03-09", "close": 34.88, "volume": 206497.0}, {"date": "2015-03-10", "close": 35.8, "volume": 208093.0}, {"date": "2015-03-11", "close": 35.38, "volume": 100171.0}, {"date": "2015-03-12", "close": 36.73, "volume": 157053.0}, {"date": "2015-03-13", "close": 35.47, "volume": 123153.0}, {"date": "2015-03-16", "close": 35.83, "volume": 80857.0}, {"date": "2015-03-17", "close": 36.08, "volume": 120368.0}, {"date": "2015-03-18", "close": 35.56, "volume": 107660.0}, {"date": "2015-03-19", "close": 35.61, "volume": 236328.0}, {"date": "2015-03-20", "close": 36.19, "volume": 257287.0}, {"date": "2015-03-23", "close": 35.4, "volume": 164968.0}, {"date": "2015-03-24", "close": 36.1, "volume": 223356.0}, {"date": "2015-03-25", "close": 36.22, "volume": 172919.0}, {"date": "2015-03-26", "close": 35.24, "volume": 131193.0}, {"date": "2015-03-27", "close": 35.94, "volume": 202784.0}, {"date": "2015-03-30", "close": 36.1, "volume": 355886.0}, {"date": "2015-03-31", "close": 37.17, "volume": 393414.0}, {"date": "2015-04-01", "close": 37.05, "volume": 262886.0}, {"date": "2015-04-02", "close": 37.0, "volume": 138259.0}, {"date": "2015-04-07", "close": 36.4, "volume": 118865.0}, {"date": "2015-04-08", "close": 37.41, "volume": 127282.0}, {"date": "2015-04-09", "close": 37.06, "volume": 91394.0}, {"date": "2015-04-10", "close": 37.25, "volume": 59690.0}, {"date": "2015-04-13", "close": 37.04, "volume": 93905.0}, {"date": "2015-04-14", "close": 36.82, "volume": 68769.0}, {"date": "2015-04-15", "close": 36.09, "volume": 128651.0}, {"date": "2015-04-16", "close": 36.41, "volume": 79821.0}, {"date": "2015-04-17", "close": 35.19, "volume": 125541.0}, {"date": "2015-04-20", "close": 35.05, "volume": 122376.0}, {"date": "2015-04-21", "close": 35.91, "volume": 111154.0}, {"date": "2015-04-22", "close": 35.94, "volume": 140729.0}, {"date": "2015-04-23", "close": 36.02, "volume": 127775.0}, {"date": "2015-04-24", "close": 36.94, "volume": 144808.0}, {"date": "2015-04-27", "close": 37.75, "volume": 225114.0}, {"date": "2015-04-28", "close": 37.98, "volume": 127100.0}, {"date": "2015-04-29", "close": 37.58, "volume": 132267.0}, {"date": "2015-04-30", "close": 36.63, "volume": 256882.0}, {"date": "2015-05-01", "close": 36.75, "volume": 152851.0}, {"date": "2015-05-04", "close": 37.95, "volume": 256334.0}, {"date": "2015-05-05", "close": 41.26, "volume": 461179.0}, {"date": "2015-05-06", "close": 39.96, "volume": 349133.0}, {"date": "2015-05-07", "close": 37.99, "volume": 429896.0}, {"date": "2015-05-08", "close": 38.61, "volume": 185283.0}, {"date": "2015-05-11", "close": 39.57, "volume": 210883.0}, {"date": "2015-05-12", "close": 40.02, "volume": 337069.0}, {"date": "2015-05-13", "close": 39.62, "volume": 184775.0}, {"date": "2015-05-14", "close": 38.69, "volume": 333762.0}, {"date": "2015-05-15", "close": 37.83, "volume": 273151.0}, {"date": "2015-05-18", "close": 36.46, "volume": 269869.0}, {"date": "2015-05-19", "close": 36.91, "volume": 242818.0}, {"date": "2015-05-20", "close": 37.41, "volume": 125955.0}, {"date": "2015-05-21", "close": 38.88, "volume": 230105.0}, {"date": "2015-05-22", "close": 38.94, "volume": 183772.0}, {"date": "2015-05-25", "close": 39.09, "volume": 191991.0}, {"date": "2015-05-26", "close": 38.75, "volume": 101109.0}, {"date": "2015-05-27", "close": 38.25, "volume": 126489.0}, {"date": "2015-05-28", "close": 38.35, "volume": 119994.0}, {"date": "2015-05-29", "close": 38.71, "volume": 173253.0}, {"date": "2015-06-01", "close": 38.86, "volume": 220760.0}, {"date": "2015-06-02", "close": 37.17, "volume": 220319.0}, {"date": "2015-06-03", "close": 36.29, "volume": 274412.0}, {"date": "2015-06-04", "close": 34.58, "volume": 413220.0}, {"date": "2015-06-05", "close": 34.65, "volume": 336138.0}, {"date": "2015-06-09", "close": 34.94, "volume": 230141.0}, {"date": "2015-06-10", "close": 35.45, "volume": 226359.0}, {"date": "2015-06-11", "close": 36.49, "volume": 307257.0}, {"date": "2015-06-12", "close": 35.98, "volume": 302720.0}, {"date": "2015-06-15", "close": 36.38, "volume": 230949.0}, {"date": "2015-06-16", "close": 36.61, "volume": 232683.0}, {"date": "2015-06-17", "close": 37.33, "volume": 312403.0}, {"date": "2015-06-18", "close": 37.0, "volume": 359076.0}, {"date": "2015-06-19", "close": 36.44, "volume": 1349979.0}, {"date": "2015-06-22", "close": 36.9, "volume": 184041.0}, {"date": "2015-06-23", "close": 37.78, "volume": 218189.0}, {"date": "2015-06-24", "close": 37.0, "volume": 294613.0}, {"date": "2015-06-25", "close": 36.94, "volume": 97350.0}, {"date": "2015-06-26", "close": 36.16, "volume": 211937.0}, {"date": "2015-06-29", "close": 35.0, "volume": 220424.0}, {"date": "2015-06-30", "close": 35.69, "volume": 264460.0}, {"date": "2015-07-01", "close": 36.88, "volume": 250756.0}, {"date": "2015-07-02", "close": 38.05, "volume": 344625.0}, {"date": "2015-07-03", "close": 37.71, "volume": 851767.0}, {"date": "2015-07-06", "close": 37.13, "volume": 156304.0}, {"date": "2015-07-07", "close": 38.41, "volume": 281259.0}, {"date": "2015-07-08", "close": 37.92, "volume": 226123.0}, {"date": "2015-07-09", "close": 37.83, "volume": 182025.0}, {"date": "2015-07-10", "close": 37.49, "volume": 153053.0}, {"date": "2015-07-13", "close": 38.12, "volume": 181008.0}, {"date": "2015-07-14", "close": 38.63, "volume": 191422.0}, {"date": "2015-07-15", "close": 38.94, "volume": 249842.0}, {"date": "2015-07-16", "close": 38.86, "volume": 200720.0}, {"date": "2015-07-17", "close": 39.55, "volume": 168285.0}, {"date": "2015-07-20", "close": 40.06, "volume": 108445.0}, {"date": "2015-07-21", "close": 40.17, "volume": 169461.0}, {"date": "2015-07-22", "close": 39.18, "volume": 231364.0}, {"date": "2015-07-23", "close": 40.04, "volume": 160052.0}, {"date": "2015-07-24", "close": 39.54, "volume": 118023.0}, {"date": "2015-07-27", "close": 39.21, "volume": 128759.0}, {"date": "2015-07-28", "close": 38.64, "volume": 179148.0}, {"date": "2015-07-29", "close": 38.21, "volume": 202688.0}, {"date": "2015-07-30", "close": 39.01, "volume": 178108.0}, {"date": "2015-07-31", "close": 40.46, "volume": 203159.0}, {"date": "2015-08-03", "close": 40.02, "volume": 168982.0}, {"date": "2015-08-04", "close": 41.42, "volume": 301254.0}, {"date": "2015-08-05", "close": 41.27, "volume": 348683.0}, {"date": "2015-08-06", "close": 41.71, "volume": 210839.0}, {"date": "2015-08-07", "close": 41.2, "volume": 207725.0}, {"date": "2015-08-10", "close": 41.15, "volume": 314880.0}, {"date": "2015-08-11", "close": 41.07, "volume": 1248215.0}, {"date": "2015-08-12", "close": 42.3, "volume": 604281.0}, {"date": "2015-08-13", "close": 41.13, "volume": 471923.0}, {"date": "2015-08-14", "close": 41.2, "volume": 221601.0}, {"date": "2015-08-17", "close": 41.82, "volume": 121560.0}, {"date": "2015-08-18", "close": 42.28, "volume": 261335.0}, {"date": "2015-08-19", "close": 42.07, "volume": 145152.0}, {"date": "2015-08-20", "close": 41.26, "volume": 179230.0}, {"date": "2015-08-21", "close": 40.05, "volume": 300109.0}, {"date": "2015-08-24", "close": 39.19, "volume": 405884.0}, {"date": "2015-08-25", "close": 39.98, "volume": 578978.0}, {"date": "2015-08-26", "close": 39.6, "volume": 189427.0}, {"date": "2015-08-27", "close": 40.29, "volume": 215150.0}, {"date": "2015-08-28", "close": 40.07, "volume": 291828.0}, {"date": "2015-08-31", "close": 39.65, "volume": 157668.0}, {"date": "2015-09-01", "close": 39.86, "volume": 353408.0}, {"date": "2015-09-02", "close": 38.84, "volume": 292207.0}, {"date": "2015-09-03", "close": 37.5, "volume": 285855.0}, {"date": "2015-09-04", "close": 38.56, "volume": 226886.0}, {"date": "2015-09-07", "close": 38.44, "volume": 127384.0}, {"date": "2015-09-08", "close": 39.46, "volume": 244940.0}, {"date": "2015-09-09", "close": 39.78, "volume": 166263.0}, {"date": "2015-09-10", "close": 39.17, "volume": 220413.0}, {"date": "2015-09-11", "close": 38.61, "volume": 145929.0}, {"date": "2015-09-14", "close": 38.61, "volume": 158138.0}, {"date": "2015-09-15", "close": 38.21, "volume": 162116.0}, {"date": "2015-09-16", "close": 38.76, "volume": 263913.0}, {"date": "2015-09-17", "close": 39.15, "volume": 215419.0}, {"date": "2015-09-18", "close": 40.11, "volume": 201217.0}, {"date": "2015-09-21", "close": 38.79, "volume": 305693.0}, {"date": "2015-09-22", "close": 39.17, "volume": 86924.0}, {"date": "2015-09-23", "close": 38.17, "volume": 193815.0}, {"date": "2015-09-24", "close": 39.06, "volume": 321634.0}, {"date": "2015-09-25", "close": 39.54, "volume": 178861.0}, {"date": "2015-09-28", "close": 40.75, "volume": 148407.0}, {"date": "2015-09-29", "close": 39.77, "volume": 339013.0}, {"date": "2015-09-30", "close": 40.24, "volume": 192402.0}, {"date": "2015-10-01", "close": 40.7, "volume": 238020.0}, {"date": "2015-10-02", "close": 40.48, "volume": 115628.0}, {"date": "2015-10-05", "close": 41.6, "volume": 122581.0}, {"date": "2015-10-06", "close": 41.86, "volume": 219779.0}, {"date": "2015-10-07", "close": 41.3, "volume": 226440.0}, {"date": "2015-10-08", "close": 40.73, "volume": 122963.0}, {"date": "2015-10-09", "close": 40.76, "volume": 176057.0}, {"date": "2015-10-12", "close": 40.66, "volume": 180286.0}, {"date": "2015-10-13", "close": 39.77, "volume": 177397.0}, {"date": "2015-10-14", "close": 42.52, "volume": 567935.0}, {"date": "2015-10-15", "close": 46.62, "volume": 674448.0}, {"date": "2015-10-16", "close": 47.03, "volume": 534141.0}, {"date": "2015-10-19", "close": 47.67, "volume": 374527.0}, {"date": "2015-10-20", "close": 47.65, "volume": 550209.0}, {"date": "2015-10-21", "close": 47.58, "volume": 416844.0}, {"date": "2015-10-22", "close": 46.3, "volume": 380854.0}, {"date": "2015-10-23", "close": 46.6, "volume": 413326.0}, {"date": "2015-10-26", "close": 47.32, "volume": 166669.0}, {"date": "2015-10-27", "close": 46.91, "volume": 454161.0}, {"date": "2015-10-28", "close": 46.88, "volume": 171064.0}, {"date": "2015-10-29", "close": 46.63, "volume": 192390.0}, {"date": "2015-10-30", "close": 46.75, "volume": 153144.0}, {"date": "2015-11-02", "close": 46.42, "volume": 186803.0}, {"date": "2015-11-03", "close": 47.89, "volume": 402039.0}, {"date": "2015-11-04", "close": 47.65, "volume": 256166.0}, {"date": "2015-11-05", "close": 47.26, "volume": 459207.0}, {"date": "2015-11-06", "close": 47.38, "volume": 264734.0}, {"date": "2015-11-09", "close": 46.35, "volume": 315548.0}, {"date": "2015-11-10", "close": 46.02, "volume": 383562.0}, {"date": "2015-11-11", "close": 46.21, "volume": 263728.0}, {"date": "2015-11-12", "close": 46.03, "volume": 181713.0}, {"date": "2015-11-13", "close": 45.79, "volume": 338281.0}, {"date": "2015-11-16", "close": 45.23, "volume": 184322.0}, {"date": "2015-11-17", "close": 47.11, "volume": 234315.0}, {"date": "2015-11-18", "close": 46.74, "volume": 234457.0}, {"date": "2015-11-19", "close": 48.62, "volume": 312724.0}, {"date": "2015-11-20", "close": 48.45, "volume": 281999.0}, {"date": "2015-11-23", "close": 49.34, "volume": 262379.0}, {"date": "2015-11-24", "close": 49.07, "volume": 280109.0}, {"date": "2015-11-25", "close": 49.32, "volume": 195999.0}, {"date": "2015-11-26", "close": 49.45, "volume": 191615.0}, {"date": "2015-11-27", "close": 49.62, "volume": 183546.0}, {"date": "2015-11-30", "close": 49.65, "volume": 199948.0}, {"date": "2015-12-01", "close": 50.81, "volume": 375724.0}, {"date": "2015-12-02", "close": 50.83, "volume": 199858.0}, {"date": "2015-12-03", "close": 50.45, "volume": 265376.0}, {"date": "2015-12-04", "close": 49.69, "volume": 245268.0}, {"date": "2015-12-07", "close": 49.64, "volume": 246225.0}, {"date": "2015-12-08", "close": 49.69, "volume": 227659.0}, {"date": "2015-12-09", "close": 49.77, "volume": 212877.0}, {"date": "2015-12-10", "close": 49.74, "volume": 250301.0}, {"date": "2015-12-11", "close": 50.37, "volume": 205564.0}, {"date": "2015-12-14", "close": 50.03, "volume": 174750.0}, {"date": "2015-12-15", "close": 49.36, "volume": 229849.0}, {"date": "2015-12-16", "close": 53.44, "volume": 690319.0}, {"date": "2015-12-17", "close": 53.99, "volume": 839688.0}, {"date": "2015-12-18", "close": 56.94, "volume": 573244.0}, {"date": "2015-12-21", "close": 56.67, "volume": 272714.0}, {"date": "2015-12-22", "close": 57.27, "volume": 128165.0}, {"date": "2015-12-23", "close": 57.43, "volume": 120414.0}, {"date": "2015-12-24", "close": 56.81, "volume": 75368.0}, {"date": "2015-12-29", "close": 59.34, "volume": 162677.0}, {"date": "2015-12-30", "close": 57.48, "volume": 299611.0}, {"date": "2015-12-31", "close": 57.75, "volume": 187475.0}, {"date": "2016-01-04", "close": 57.67, "volume": 305668.0}, {"date": "2016-01-05", "close": 57.89, "volume": 270032.0}, {"date": "2016-01-06", "close": 58.15, "volume": 247115.0}, {"date": "2016-01-07", "close": 56.97, "volume": 360620.0}, {"date": "2016-01-08", "close": 56.77, "volume": 201574.0}, {"date": "2016-01-11", "close": 56.41, "volume": 163620.0}, {"date": "2016-01-12", "close": 56.0, "volume": 241692.0}, {"date": "2016-01-13", "close": 56.4, "volume": 181664.0}, {"date": "2016-01-14", "close": 56.09, "volume": 203628.0}, {"date": "2016-01-15", "close": 55.58, "volume": 254630.0}, {"date": "2016-01-18", "close": 56.42, "volume": 167289.0}, {"date": "2016-01-19", "close": 57.09, "volume": 256290.0}, {"date": "2016-01-20", "close": 57.93, "volume": 263948.0}, {"date": "2016-01-21", "close": 57.22, "volume": 313542.0}, {"date": "2016-01-22", "close": 58.4, "volume": 213735.0}, {"date": "2016-01-25", "close": 59.89, "volume": 206398.0}, {"date": "2016-01-27", "close": 59.6, "volume": 360964.0}, {"date": "2016-01-28", "close": 60.09, "volume": 340511.0}, {"date": "2016-01-29", "close": 59.81, "volume": 246526.0}, {"date": "2016-02-01", "close": 60.6, "volume": 253394.0}, {"date": "2016-02-02", "close": 59.58, "volume": 223035.0}, {"date": "2016-02-03", "close": 57.35, "volume": 304119.0}, {"date": "2016-02-04", "close": 53.97, "volume": 464123.0}, {"date": "2016-02-05", "close": 52.35, "volume": 888797.0}, {"date": "2016-02-08", "close": 52.56, "volume": 457168.0}, {"date": "2016-02-09", "close": 51.31, "volume": 553262.0}, {"date": "2016-02-10", "close": 50.2, "volume": 395091.0}, {"date": "2016-02-11", "close": 50.8, "volume": 397327.0}, {"date": "2016-02-12", "close": 50.1, "volume": 379121.0}, {"date": "2016-02-15", "close": 51.32, "volume": 381110.0}, {"date": "2016-02-16", "close": 52.36, "volume": 375719.0}, {"date": "2016-02-17", "close": 55.52, "volume": 854393.0}, {"date": "2016-02-18", "close": 60.8, "volume": 845184.0}, {"date": "2016-02-19", "close": 59.63, "volume": 380090.0}, {"date": "2016-02-22", "close": 60.15, "volume": 305199.0}, {"date": "2016-02-23", "close": 60.25, "volume": 343422.0}, {"date": "2016-02-24", "close": 60.77, "volume": 320502.0}, {"date": "2016-02-25", "close": 58.26, "volume": 368651.0}, {"date": "2016-02-26", "close": 58.19, "volume": 340457.0}, {"date": "2016-02-29", "close": 58.76, "volume": 292731.0}, {"date": "2016-03-01", "close": 59.08, "volume": 207459.0}, {"date": "2016-03-02", "close": 59.82, "volume": 238297.0}, {"date": "2016-03-03", "close": 58.9, "volume": 303553.0}, {"date": "2016-03-04", "close": 55.25, "volume": 626668.0}, {"date": "2016-03-07", "close": 56.39, "volume": 615628.0}, {"date": "2016-03-08", "close": 55.81, "volume": 247790.0}, {"date": "2016-03-09", "close": 56.31, "volume": 517166.0}, {"date": "2016-03-10", "close": 57.61, "volume": 320592.0}, {"date": "2016-03-11", "close": 58.03, "volume": 315289.0}, {"date": "2016-03-14", "close": 58.57, "volume": 206028.0}, {"date": "2016-03-15", "close": 57.18, "volume": 240416.0}, {"date": "2016-03-16", "close": 56.33, "volume": 248774.0}, {"date": "2016-03-17", "close": 56.82, "volume": 265875.0}, {"date": "2016-03-18", "close": 56.7, "volume": 1379427.0}, {"date": "2016-03-21", "close": 56.53, "volume": 235259.0}, {"date": "2016-03-22", "close": 57.81, "volume": 225374.0}, {"date": "2016-03-23", "close": 56.13, "volume": 314460.0}, {"date": "2016-03-24", "close": 56.3, "volume": 215163.0}, {"date": "2016-03-29", "close": 57.04, "volume": 287165.0}, {"date": "2016-03-30", "close": 56.53, "volume": 312697.0}, {"date": "2016-03-31", "close": 57.48, "volume": 324613.0}, {"date": "2016-04-01", "close": 56.97, "volume": 195176.0}, {"date": "2016-04-04", "close": 56.41, "volume": 184739.0}, {"date": "2016-04-05", "close": 55.97, "volume": 325910.0}, {"date": "2016-04-06", "close": 55.94, "volume": 283889.0}, {"date": "2016-04-07", "close": 55.81, "volume": 224811.0}, {"date": "2016-04-08", "close": 55.85, "volume": 224970.0}, {"date": "2016-04-11", "close": 56.44, "volume": 311244.0}, {"date": "2016-04-12", "close": 57.56, "volume": 409422.0}, {"date": "2016-04-13", "close": 59.81, "volume": 493310.0}, {"date": "2016-04-14", "close": 59.48, "volume": 347130.0}, {"date": "2016-04-15", "close": 60.53, "volume": 311568.0}, {"date": "2016-04-18", "close": 62.55, "volume": 324141.0}, {"date": "2016-04-19", "close": 63.06, "volume": 544269.0}, {"date": "2016-04-20", "close": 63.84, "volume": 460137.0}, {"date": "2016-04-21", "close": 63.38, "volume": 296000.0}, {"date": "2016-04-22", "close": 61.97, "volume": 323311.0}, {"date": "2016-04-26", "close": 61.25, "volume": 316066.0}, {"date": "2016-04-27", "close": 61.76, "volume": 308001.0}, {"date": "2016-04-28", "close": 62.05, "volume": 214852.0}, {"date": "2016-04-29", "close": 62.01, "volume": 183047.0}, {"date": "2016-05-02", "close": 62.8, "volume": 260174.0}, {"date": "2016-05-03", "close": 65.07, "volume": 315079.0}, {"date": "2016-05-04", "close": 64.69, "volume": 341565.0}, {"date": "2016-05-05", "close": 63.82, "volume": 285949.0}, {"date": "2016-05-06", "close": 64.38, "volume": 363922.0}, {"date": "2016-05-09", "close": 65.2, "volume": 367450.0}, {"date": "2016-05-10", "close": 65.22, "volume": 255138.0}, {"date": "2016-05-11", "close": 67.27, "volume": 425843.0}, {"date": "2016-05-12", "close": 66.17, "volume": 269037.0}, {"date": "2016-05-13", "close": 68.0, "volume": 585263.0}, {"date": "2016-05-16", "close": 67.96, "volume": 363542.0}, {"date": "2016-05-17", "close": 68.23, "volume": 239052.0}, {"date": "2016-05-18", "close": 67.8, "volume": 467146.0}, {"date": "2016-05-19", "close": 67.02, "volume": 335721.0}, {"date": "2016-05-20", "close": 70.29, "volume": 613171.0}, {"date": "2016-05-23", "close": 68.49, "volume": 440375.0}, {"date": "2016-05-24", "close": 69.19, "volume": 515077.0}, {"date": "2016-05-25", "close": 69.47, "volume": 416914.0}, {"date": "2016-05-26", "close": 68.75, "volume": 371183.0}, {"date": "2016-05-27", "close": 68.95, "volume": 303429.0}, {"date": "2016-05-30", "close": 69.1, "volume": 331820.0}, {"date": "2016-05-31", "close": 68.87, "volume": 6958335.0}, {"date": "2016-06-01", "close": 67.36, "volume": 646787.0}, {"date": "2016-06-02", "close": 67.05, "volume": 570742.0}, {"date": "2016-06-03", "close": 66.83, "volume": 529362.0}, {"date": "2016-06-06", "close": 66.9, "volume": 360452.0}, {"date": "2016-06-07", "close": 67.36, "volume": 347532.0}, {"date": "2016-06-08", "close": 69.5, "volume": 415845.0}, {"date": "2016-06-09", "close": 69.23, "volume": 364508.0}, {"date": "2016-06-10", "close": 68.97, "volume": 234806.0}, {"date": "2016-06-14", "close": 68.95, "volume": 329725.0}, {"date": "2016-06-15", "close": 68.38, "volume": 269621.0}, {"date": "2016-06-16", "close": 68.34, "volume": 216283.0}, {"date": "2016-06-17", "close": 67.87, "volume": 453684.0}, {"date": "2016-06-20", "close": 68.05, "volume": 275061.0}, {"date": "2016-06-21", "close": 68.92, "volume": 297427.0}, {"date": "2016-06-22", "close": 69.16, "volume": 267511.0}, {"date": "2016-06-23", "close": 68.9, "volume": 142175.0}, {"date": "2016-06-24", "close": 66.49, "volume": 350321.0}, {"date": "2016-06-27", "close": 67.22, "volume": 352893.0}, {"date": "2016-06-28", "close": 67.11, "volume": 478470.0}, {"date": "2016-06-29", "close": 67.8, "volume": 285687.0}, {"date": "2016-06-30", "close": 68.13, "volume": 386896.0}, {"date": "2016-07-01", "close": 68.82, "volume": 251131.0}, {"date": "2016-07-04", "close": 69.06, "volume": 349723.0}, {"date": "2016-07-05", "close": 67.32, "volume": 325140.0}, {"date": "2016-07-06", "close": 64.55, "volume": 499828.0}, {"date": "2016-07-07", "close": 66.73, "volume": 430925.0}, {"date": "2016-07-08", "close": 67.12, "volume": 205278.0}, {"date": "2016-07-11", "close": 68.33, "volume": 281391.0}, {"date": "2016-07-12", "close": 68.18, "volume": 294914.0}, {"date": "2016-07-13", "close": 67.47, "volume": 176817.0}, {"date": "2016-07-14", "close": 68.33, "volume": 186335.0}, {"date": "2016-07-15", "close": 68.27, "volume": 135108.0}, {"date": "2016-07-18", "close": 69.89, "volume": 175228.0}, {"date": "2016-07-19", "close": 71.76, "volume": 325084.0}, {"date": "2016-07-20", "close": 73.35, "volume": 355975.0}, {"date": "2016-07-21", "close": 72.45, "volume": 318921.0}, {"date": "2016-07-22", "close": 71.7, "volume": 196907.0}, {"date": "2016-07-25", "close": 74.18, "volume": 234272.0}, {"date": "2016-07-26", "close": 74.61, "volume": 228984.0}, {"date": "2016-07-27", "close": 74.33, "volume": 221274.0}, {"date": "2016-07-28", "close": 74.23, "volume": 208763.0}, {"date": "2016-07-29", "close": 75.2, "volume": 256034.0}, {"date": "2016-08-01", "close": 75.11, "volume": 134820.0}, {"date": "2016-08-02", "close": 73.4, "volume": 284105.0}, {"date": "2016-08-03", "close": 72.87, "volume": 256640.0}, {"date": "2016-08-04", "close": 74.23, "volume": 220616.0}, {"date": "2016-08-05", "close": 74.51, "volume": 245203.0}, {"date": "2016-08-08", "close": 75.25, "volume": 205465.0}, {"date": "2016-08-09", "close": 74.9, "volume": 182748.0}, {"date": "2016-08-10", "close": 74.44, "volume": 237790.0}, {"date": "2016-08-11", "close": 75.37, "volume": 301936.0}, {"date": "2016-08-12", "close": 76.91, "volume": 242889.0}, {"date": "2016-08-15", "close": 76.98, "volume": 317049.0}, {"date": "2016-08-16", "close": 74.11, "volume": 651373.0}, {"date": "2016-08-17", "close": 80.1, "volume": 585229.0}, {"date": "2016-08-18", "close": 77.0, "volume": 715641.0}, {"date": "2016-08-19", "close": 76.34, "volume": 391093.0}, {"date": "2016-08-22", "close": 76.33, "volume": 194874.0}, {"date": "2016-08-23", "close": 77.03, "volume": 245680.0}, {"date": "2016-08-24", "close": 76.37, "volume": 162668.0}, {"date": "2016-08-25", "close": 76.91, "volume": 176738.0}, {"date": "2016-08-26", "close": 76.38, "volume": 113862.0}, {"date": "2016-08-29", "close": 76.38, "volume": 146535.0}, {"date": "2016-08-30", "close": 77.0, "volume": 212560.0}, {"date": "2016-08-31", "close": 75.69, "volume": 381328.0}, {"date": "2016-09-01", "close": 74.47, "volume": 266673.0}, {"date": "2016-09-02", "close": 74.0, "volume": 264227.0}, {"date": "2016-09-05", "close": 74.2, "volume": 90543.0}, {"date": "2016-09-06", "close": 73.54, "volume": 180958.0}, {"date": "2016-09-07", "close": 74.58, "volume": 216324.0}, {"date": "2016-09-08", "close": 72.42, "volume": 184839.0}, {"date": "2016-09-09", "close": 72.3, "volume": 230622.0}, {"date": "2016-09-12", "close": 69.72, "volume": 303960.0}, {"date": "2016-09-13", "close": 72.0, "volume": 352994.0}, {"date": "2016-09-14", "close": 71.01, "volume": 263492.0}, {"date": "2016-09-15", "close": 70.76, "volume": 263205.0}, {"date": "2016-09-16", "close": 72.69, "volume": 221487.0}, {"date": "2016-09-19", "close": 72.56, "volume": 28660.0}, {"date": "2016-09-20", "close": 71.62, "volume": 240296.0}, {"date": "2016-09-21", "close": 72.03, "volume": 262871.0}, {"date": "2016-09-22", "close": 72.22, "volume": 172863.0}, {"date": "2016-09-23", "close": 71.74, "volume": 403110.0}, {"date": "2016-09-26", "close": 71.49, "volume": 147468.0}, {"date": "2016-09-27", "close": 70.21, "volume": 261335.0}, {"date": "2016-09-28", "close": 71.19, "volume": 177966.0}, {"date": "2016-09-29", "close": 70.85, "volume": 186204.0}, {"date": "2016-09-30", "close": 70.32, "volume": 284024.0}, {"date": "2016-10-03", "close": 70.77, "volume": 176673.0}, {"date": "2016-10-04", "close": 70.17, "volume": 263500.0}, {"date": "2016-10-05", "close": 70.63, "volume": 266145.0}, {"date": "2016-10-06", "close": 71.99, "volume": 481554.0}, {"date": "2016-10-07", "close": 69.74, "volume": 704385.0}, {"date": "2016-10-10", "close": 68.66, "volume": 343547.0}, {"date": "2016-10-11", "close": 67.72, "volume": 344055.0}, {"date": "2016-10-12", "close": 67.51, "volume": 231843.0}, {"date": "2016-10-13", "close": 67.84, "volume": 308437.0}, {"date": "2016-10-14", "close": 68.69, "volume": 248148.0}, {"date": "2016-10-17", "close": 66.98, "volume": 233869.0}, {"date": "2016-10-18", "close": 66.96, "volume": 257342.0}, {"date": "2016-10-19", "close": 68.1, "volume": 254716.0}, {"date": "2016-10-20", "close": 66.78, "volume": 290805.0}, {"date": "2016-10-21", "close": 65.89, "volume": 182294.0}, {"date": "2016-10-24", "close": 65.04, "volume": 252839.0}, {"date": "2016-10-25", "close": 66.26, "volume": 202690.0}, {"date": "2016-10-26", "close": 65.35, "volume": 219888.0}, {"date": "2016-10-27", "close": 64.56, "volume": 212326.0}, {"date": "2016-10-28", "close": 64.4, "volume": 214517.0}, {"date": "2016-10-31", "close": 64.25, "volume": 257256.0}, {"date": "2016-11-01", "close": 63.6, "volume": 228724.0}, {"date": "2016-11-02", "close": 61.55, "volume": 516062.0}, {"date": "2016-11-03", "close": 64.46, "volume": 537608.0}, {"date": "2016-11-04", "close": 66.3, "volume": 539272.0}, {"date": "2016-11-07", "close": 68.22, "volume": 470502.0}, {"date": "2016-11-08", "close": 72.79, "volume": 699061.0}, {"date": "2016-11-09", "close": 71.36, "volume": 597006.0}, {"date": "2016-11-10", "close": 70.77, "volume": 479632.0}, {"date": "2016-11-11", "close": 68.45, "volume": 545798.0}, {"date": "2016-11-14", "close": 67.62, "volume": 245247.0}, {"date": "2016-11-15", "close": 67.65, "volume": 239607.0}, {"date": "2016-11-16", "close": 66.4, "volume": 386735.0}, {"date": "2016-11-17", "close": 68.0, "volume": 258182.0}, {"date": "2016-11-18", "close": 69.6, "volume": 569780.0}, {"date": "2016-11-21", "close": 70.25, "volume": 369927.0}, {"date": "2016-11-22", "close": 69.7, "volume": 247381.0}, {"date": "2016-11-23", "close": 69.85, "volume": 314500.0}, {"date": "2016-11-24", "close": 70.13, "volume": 357529.0}, {"date": "2016-11-25", "close": 70.21, "volume": 130488.0}, {"date": "2016-11-28", "close": 68.79, "volume": 205343.0}, {"date": "2016-11-29", "close": 68.21, "volume": 343894.0}, {"date": "2016-11-30", "close": 67.78, "volume": 321565.0}, {"date": "2016-12-01", "close": 68.64, "volume": 258644.0}, {"date": "2016-12-02", "close": 67.95, "volume": 275706.0}, {"date": "2016-12-05", "close": 65.18, "volume": 330598.0}, {"date": "2016-12-06", "close": 65.6, "volume": 310017.0}, {"date": "2016-12-07", "close": 65.52, "volume": 155892.0}, {"date": "2016-12-08", "close": 65.91, "volume": 170497.0}, {"date": "2016-12-09", "close": 65.14, "volume": 156764.0}, {"date": "2016-12-12", "close": 66.41, "volume": 406377.0}, {"date": "2016-12-13", "close": 65.5, "volume": 156047.0}, {"date": "2016-12-14", "close": 65.25, "volume": 325223.0}, {"date": "2016-12-15", "close": 63.53, "volume": 386683.0}, {"date": "2016-12-16", "close": 62.71, "volume": 531160.0}, {"date": "2016-12-19", "close": 62.86, "volume": 252226.0}, {"date": "2016-12-20", "close": 64.41, "volume": 318709.0}, {"date": "2016-12-21", "close": 64.68, "volume": 176522.0}, {"date": "2016-12-22", "close": 65.7, "volume": 245816.0}, {"date": "2016-12-23", "close": 64.78, "volume": 157896.0}, {"date": "2016-12-28", "close": 65.2, "volume": 119942.0}, {"date": "2016-12-29", "close": 65.27, "volume": 151127.0}, {"date": "2016-12-30", "close": 64.99, "volume": 52799.0}, {"date": "2017-01-03", "close": 65.35, "volume": 132953.0}, {"date": "2017-01-04", "close": 65.09, "volume": 156608.0}, {"date": "2017-01-05", "close": 64.39, "volume": 174882.0}, {"date": "2017-01-06", "close": 64.61, "volume": 143663.0}, {"date": "2017-01-09", "close": 66.46, "volume": 197372.0}, {"date": "2017-01-10", "close": 65.7, "volume": 366483.0}, {"date": "2017-01-11", "close": 66.3, "volume": 233324.0}, {"date": "2017-01-12", "close": 65.92, "volume": 191415.0}, {"date": "2017-01-13", "close": 66.26, "volume": 176462.0}, {"date": "2017-01-16", "close": 66.21, "volume": 118907.0}, {"date": "2017-01-17", "close": 65.01, "volume": 192920.0}, {"date": "2017-01-18", "close": 65.33, "volume": 212716.0}, {"date": "2017-01-19", "close": 64.84, "volume": 193475.0}, {"date": "2017-01-20", "close": 64.76, "volume": 170692.0}, {"date": "2017-01-23", "close": 64.0, "volume": 171289.0}, {"date": "2017-01-24", "close": 62.56, "volume": 198809.0}, {"date": "2017-01-25", "close": 60.61, "volume": 415723.0}, {"date": "2017-01-27", "close": 61.01, "volume": 463943.0}, {"date": "2017-01-30", "close": 60.62, "volume": 287810.0}, {"date": "2017-01-31", "close": 59.45, "volume": 344905.0}, {"date": "2017-02-01", "close": 57.04, "volume": 581719.0}, {"date": "2017-02-02", "close": 59.84, "volume": 694563.0}, {"date": "2017-02-03", "close": 61.31, "volume": 455399.0}, {"date": "2017-02-06", "close": 58.4, "volume": 414088.0}, {"date": "2017-02-07", "close": 59.44, "volume": 530542.0}, {"date": "2017-02-08", "close": 59.5, "volume": 419507.0}, {"date": "2017-02-09", "close": 62.58, "volume": 502775.0}, {"date": "2017-02-10", "close": 64.05, "volume": 461008.0}, {"date": "2017-02-13", "close": 61.0, "volume": 884584.0}, {"date": "2017-02-14", "close": 62.54, "volume": 537797.0}, {"date": "2017-02-15", "close": 53.56, "volume": 2316070.0}, {"date": "2017-02-16", "close": 57.7, "volume": 1494850.0}, {"date": "2017-02-17", "close": 56.1, "volume": 910592.0}, {"date": "2017-02-20", "close": 55.01, "volume": 418410.0}, {"date": "2017-02-21", "close": 55.37, "volume": 425522.0}, {"date": "2017-02-22", "close": 55.71, "volume": 485853.0}, {"date": "2017-02-23", "close": 56.6, "volume": 454132.0}, {"date": "2017-02-24", "close": 56.08, "volume": 577425.0}, {"date": "2017-02-27", "close": 56.15, "volume": 409144.0}, {"date": "2017-02-28", "close": 55.7, "volume": 539646.0}, {"date": "2017-03-01", "close": 55.4, "volume": 587475.0}, {"date": "2017-03-02", "close": 56.73, "volume": 408211.0}, {"date": "2017-03-03", "close": 56.02, "volume": 265163.0}, {"date": "2017-03-06", "close": 55.6, "volume": 257337.0}, {"date": "2017-03-07", "close": 55.68, "volume": 325423.0}, {"date": "2017-03-08", "close": 55.89, "volume": 297524.0}, {"date": "2017-03-09", "close": 57.27, "volume": 244335.0}, {"date": "2017-03-10", "close": 57.04, "volume": 377337.0}, {"date": "2017-03-13", "close": 56.07, "volume": 253942.0}, {"date": "2017-03-14", "close": 54.33, "volume": 332409.0}, {"date": "2017-03-15", "close": 54.5, "volume": 493978.0}, {"date": "2017-03-16", "close": 55.32, "volume": 423151.0}, {"date": "2017-03-17", "close": 56.37, "volume": 308249.0}, {"date": "2017-03-20", "close": 55.34, "volume": 222191.0}, {"date": "2017-03-21", "close": 54.76, "volume": 233633.0}, {"date": "2017-03-22", "close": 54.3, "volume": 209228.0}, {"date": "2017-03-23", "close": 56.15, "volume": 165181.0}, {"date": "2017-03-24", "close": 57.02, "volume": 303552.0}, {"date": "2017-03-27", "close": 56.97, "volume": 207594.0}, {"date": "2017-03-28", "close": 58.5, "volume": 229489.0}, {"date": "2017-03-29", "close": 58.05, "volume": 374251.0}, {"date": "2017-03-30", "close": 57.96, "volume": 166841.0}, {"date": "2017-03-31", "close": 58.12, "volume": 171888.0}, {"date": "2017-04-03", "close": 58.22, "volume": 188428.0}, {"date": "2017-04-04", "close": 57.82, "volume": 179521.0}, {"date": "2017-04-05", "close": 57.25, "volume": 947068.0}, {"date": "2017-04-06", "close": 59.22, "volume": 891568.0}, {"date": "2017-04-07", "close": 60.12, "volume": 307564.0}, {"date": "2017-04-10", "close": 60.12, "volume": 276994.0}, {"date": "2017-04-11", "close": 61.16, "volume": 274848.0}, {"date": "2017-04-12", "close": 61.95, "volume": 403395.0}, {"date": "2017-04-13", "close": 61.98, "volume": 485213.0}, {"date": "2017-04-18", "close": 61.28, "volume": 553263.0}, {"date": "2017-04-19", "close": 61.61, "volume": 228521.0}, {"date": "2017-04-20", "close": 60.83, "volume": 122697.0}, {"date": "2017-04-21", "close": 61.0, "volume": 292113.0}, {"date": "2017-04-24", "close": 61.5, "volume": 163608.0}, {"date": "2017-04-26", "close": 61.5, "volume": 173910.0}, {"date": "2017-04-27", "close": 61.42, "volume": 161560.0}, {"date": "2017-04-28", "close": 61.12, "volume": 176422.0}, {"date": "2017-05-01", "close": 61.64, "volume": 248848.0}, {"date": "2017-05-02", "close": 61.7, "volume": 137720.0}, {"date": "2017-05-03", "close": 61.76, "volume": 114501.0}, {"date": "2017-05-04", "close": 61.69, "volume": 197270.0}, {"date": "2017-05-05", "close": 61.5, "volume": 155706.0}, {"date": "2017-05-08", "close": 61.76, "volume": 186432.0}, {"date": "2017-05-09", "close": 62.15, "volume": 281962.0}, {"date": "2017-05-10", "close": 64.33, "volume": 293651.0}, {"date": "2017-05-11", "close": 66.8, "volume": 508105.0}, {"date": "2017-05-12", "close": 64.26, "volume": 445883.0}, {"date": "2017-05-15", "close": 61.05, "volume": 522590.0}, {"date": "2017-05-16", "close": 61.0, "volume": 433499.0}, {"date": "2017-05-17", "close": 60.73, "volume": 194508.0}, {"date": "2017-05-18", "close": 61.66, "volume": 454698.0}, {"date": "2017-05-19", "close": 61.35, "volume": 141499.0}, {"date": "2017-05-22", "close": 61.02, "volume": 146668.0}, {"date": "2017-05-23", "close": 61.98, "volume": 165039.0}, {"date": "2017-05-24", "close": 62.27, "volume": 307818.0}, {"date": "2017-05-25", "close": 61.78, "volume": 221357.0}, {"date": "2017-05-26", "close": 61.55, "volume": 141695.0}, {"date": "2017-05-29", "close": 59.19, "volume": 1368959.0}, {"date": "2017-05-30", "close": 58.38, "volume": 401799.0}, {"date": "2017-05-31", "close": 57.47, "volume": 510807.0}, {"date": "2017-06-01", "close": 56.9, "volume": 833180.0}, {"date": "2017-06-02", "close": 57.21, "volume": 562677.0}, {"date": "2017-06-05", "close": 57.48, "volume": 362293.0}, {"date": "2017-06-06", "close": 56.95, "volume": 316340.0}, {"date": "2017-06-07", "close": 56.17, "volume": 300416.0}, {"date": "2017-06-08", "close": 54.87, "volume": 833359.0}, {"date": "2017-06-09", "close": 54.69, "volume": 610386.0}, {"date": "2017-06-13", "close": 53.61, "volume": 730640.0}, {"date": "2017-06-14", "close": 53.0, "volume": 553535.0}, {"date": "2017-06-15", "close": 53.86, "volume": 585997.0}, {"date": "2017-06-16", "close": 54.88, "volume": 366291.0}, {"date": "2017-06-19", "close": 55.17, "volume": 288671.0}, {"date": "2017-06-20", "close": 54.93, "volume": 272894.0}, {"date": "2017-06-21", "close": 54.58, "volume": 364317.0}, {"date": "2017-06-22", "close": 52.6, "volume": 705524.0}, {"date": "2017-06-23", "close": 53.6, "volume": 643794.0}, {"date": "2017-06-26", "close": 53.59, "volume": 403378.0}, {"date": "2017-06-27", "close": 52.98, "volume": 302568.0}, {"date": "2017-06-28", "close": 54.2, "volume": 256682.0}, {"date": "2017-06-29", "close": 53.93, "volume": 282496.0}, {"date": "2017-06-30", "close": 52.08, "volume": 507747.0}, {"date": "2017-07-03", "close": 51.42, "volume": 745764.0}, {"date": "2017-07-04", "close": 52.05, "volume": 375032.0}, {"date": "2017-07-05", "close": 51.49, "volume": 402459.0}, {"date": "2017-07-06", "close": 51.92, "volume": 356598.0}, {"date": "2017-07-07", "close": 51.2, "volume": 255813.0}, {"date": "2017-07-10", "close": 51.45, "volume": 196949.0}, {"date": "2017-07-11", "close": 52.54, "volume": 287624.0}, {"date": "2017-07-12", "close": 52.5, "volume": 362258.0}, {"date": "2017-07-13", "close": 53.79, "volume": 300454.0}, {"date": "2017-07-14", "close": 56.09, "volume": 485551.0}, {"date": "2017-07-17", "close": 55.5, "volume": 279867.0}, {"date": "2017-07-18", "close": 55.3, "volume": 386219.0}, {"date": "2017-07-19", "close": 55.39, "volume": 204298.0}, {"date": "2017-07-20", "close": 56.11, "volume": 374514.0}, {"date": "2017-07-21", "close": 56.75, "volume": 306733.0}, {"date": "2017-07-24", "close": 56.96, "volume": 299356.0}, {"date": "2017-07-25", "close": 58.0, "volume": 459058.0}, {"date": "2017-07-26", "close": 55.0, "volume": 806619.0}, {"date": "2017-07-27", "close": 55.12, "volume": 257386.0}, {"date": "2017-07-28", "close": 53.34, "volume": 305039.0}, {"date": "2017-07-31", "close": 53.31, "volume": 212686.0}, {"date": "2017-08-01", "close": 53.14, "volume": 247303.0}, {"date": "2017-08-02", "close": 52.86, "volume": 157031.0}, {"date": "2017-08-03", "close": 52.43, "volume": 141346.0}, {"date": "2017-08-04", "close": 53.22, "volume": 165265.0}, {"date": "2017-08-07", "close": 53.75, "volume": 186344.0}, {"date": "2017-08-08", "close": 53.12, "volume": 275879.0}, {"date": "2017-08-09", "close": 52.5, "volume": 246084.0}, {"date": "2017-08-10", "close": 51.88, "volume": 512332.0}, {"date": "2017-08-11", "close": 51.42, "volume": 260886.0}, {"date": "2017-08-14", "close": 51.11, "volume": 398057.0}, {"date": "2017-08-15", "close": 41.5, "volume": 3537527.0}, {"date": "2017-08-16", "close": 44.5, "volume": 2704135.0}, {"date": "2017-08-17", "close": 43.72, "volume": 1129805.0}, {"date": "2017-08-18", "close": 44.97, "volume": 936763.0}, {"date": "2017-08-21", "close": 44.59, "volume": 590182.0}, {"date": "2017-08-22", "close": 43.19, "volume": 525067.0}, {"date": "2017-08-23", "close": 43.42, "volume": 526578.0}, {"date": "2017-08-24", "close": 43.5, "volume": 463827.0}, {"date": "2017-08-25", "close": 44.62, "volume": 445475.0}, {"date": "2017-08-28", "close": 44.39, "volume": 325958.0}, {"date": "2017-08-29", "close": 43.46, "volume": 449142.0}, {"date": "2017-08-30", "close": 43.0, "volume": 487293.0}, {"date": "2017-08-31", "close": 43.15, "volume": 439157.0}, {"date": "2017-09-01", "close": 42.47, "volume": 554155.0}, {"date": "2017-09-04", "close": 43.02, "volume": 708697.0}, {"date": "2017-09-05", "close": 43.14, "volume": 371751.0}, {"date": "2017-09-06", "close": 42.15, "volume": 513700.0}, {"date": "2017-09-07", "close": 42.58, "volume": 371440.0}, {"date": "2017-09-08", "close": 42.84, "volume": 348383.0}, {"date": "2017-09-11", "close": 42.24, "volume": 362353.0}, {"date": "2017-09-12", "close": 41.14, "volume": 594719.0}, {"date": "2017-09-13", "close": 40.65, "volume": 627609.0}, {"date": "2017-09-14", "close": 41.11, "volume": 804837.0}, {"date": "2017-09-15", "close": 43.05, "volume": 906758.0}, {"date": "2017-09-18", "close": 43.77, "volume": 367892.0}, {"date": "2017-09-19", "close": 43.99, "volume": 327835.0}, {"date": "2017-09-20", "close": 44.38, "volume": 401770.0}, {"date": "2017-09-21", "close": 44.11, "volume": 575657.0}, {"date": "2017-09-22", "close": 44.2, "volume": 425623.0}, {"date": "2017-09-25", "close": 44.9, "volume": 442742.0}, {"date": "2017-09-26", "close": 43.82, "volume": 462672.0}, {"date": "2017-09-27", "close": 45.02, "volume": 536655.0}, {"date": "2017-09-28", "close": 45.8, "volume": 569420.0}, {"date": "2017-09-29", "close": 45.82, "volume": 442083.0}, {"date": "2017-10-02", "close": 46.6, "volume": 399915.0}, {"date": "2017-10-03", "close": 46.91, "volume": 400225.0}, {"date": "2017-10-04", "close": 46.22, "volume": 362466.0}, {"date": "2017-10-05", "close": 45.43, "volume": 325739.0}, {"date": "2017-10-06", "close": 45.61, "volume": 491210.0}, {"date": "2017-10-09", "close": 45.5, "volume": 276480.0}, {"date": "2017-10-10", "close": 45.38, "volume": 238023.0}, {"date": "2017-10-11", "close": 46.79, "volume": 386405.0}, {"date": "2017-10-12", "close": 47.93, "volume": 713913.0}, {"date": "2017-10-13", "close": 49.53, "volume": 672417.0}, {"date": "2017-10-16", "close": 49.24, "volume": 421428.0}, {"date": "2017-10-17", "close": 49.31, "volume": 544161.0}, {"date": "2017-10-18", "close": 47.7, "volume": 451304.0}, {"date": "2017-10-19", "close": 49.35, "volume": 620627.0}, {"date": "2017-10-20", "close": 49.53, "volume": 495073.0}, {"date": "2017-10-23", "close": 49.77, "volume": 439420.0}, {"date": "2017-10-24", "close": 49.23, "volume": 330625.0}, {"date": "2017-10-25", "close": 47.75, "volume": 411032.0}, {"date": "2017-10-26", "close": 48.43, "volume": 314456.0}, {"date": "2017-10-27", "close": 48.43, "volume": 203527.0}, {"date": "2017-10-30", "close": 47.17, "volume": 333215.0}, {"date": "2017-10-31", "close": 46.59, "volume": 548529.0}, {"date": "2017-11-01", "close": 45.23, "volume": 1242649.0}, {"date": "2017-11-02", "close": 46.3, "volume": 631603.0}, {"date": "2017-11-03", "close": 47.51, "volume": 649504.0}, {"date": "2017-11-06", "close": 48.65, "volume": 284959.0}, {"date": "2017-11-07", "close": 48.07, "volume": 786994.0}, {"date": "2017-11-08", "close": 48.1, "volume": 262195.0}, {"date": "2017-11-09", "close": 46.43, "volume": 688768.0}, {"date": "2017-11-10", "close": 46.53, "volume": 285248.0}, {"date": "2017-11-13", "close": 47.5, "volume": 333794.0}, {"date": "2017-11-14", "close": 46.79, "volume": 229172.0}, {"date": "2017-11-15", "close": 47.07, "volume": 238015.0}, {"date": "2017-11-16", "close": 46.74, "volume": 195237.0}, {"date": "2017-11-17", "close": 46.03, "volume": 228492.0}, {"date": "2017-11-20", "close": 45.84, "volume": 472483.0}, {"date": "2017-11-21", "close": 46.48, "volume": 212355.0}, {"date": "2017-11-22", "close": 46.99, "volume": 612959.0}, {"date": "2017-11-23", "close": 46.37, "volume": 191283.0}, {"date": "2017-11-24", "close": 46.64, "volume": 251236.0}, {"date": "2017-11-27", "close": 46.84, "volume": 153474.0}, {"date": "2017-11-28", "close": 46.96, "volume": 233691.0}, {"date": "2017-11-29", "close": 46.89, "volume": 328716.0}, {"date": "2017-11-30", "close": 47.0, "volume": 406674.0}, {"date": "2017-12-01", "close": 47.04, "volume": 362381.0}, {"date": "2017-12-04", "close": 46.52, "volume": 254398.0}, {"date": "2017-12-05", "close": 46.85, "volume": 243317.0}, {"date": "2017-12-06", "close": 46.3, "volume": 296548.0}, {"date": "2017-12-07", "close": 46.52, "volume": 293899.0}, {"date": "2017-12-08", "close": 46.85, "volume": 243214.0}, {"date": "2017-12-11", "close": 46.14, "volume": 185361.0}, {"date": "2017-12-12", "close": 45.83, "volume": 246886.0}, {"date": "2017-12-13", "close": 45.06, "volume": 201995.0}, {"date": "2017-12-14", "close": 44.92, "volume": 346298.0}, {"date": "2017-12-15", "close": 44.3, "volume": 567634.0}, {"date": "2017-12-18", "close": 43.9, "volume": 320678.0}, {"date": "2017-12-19", "close": 42.99, "volume": 572626.0}, {"date": "2017-12-20", "close": 44.67, "volume": 493931.0}, {"date": "2017-12-21", "close": 45.6, "volume": 711966.0}, {"date": "2017-12-22", "close": 46.6, "volume": 221208.0}, {"date": "2017-12-27", "close": 46.79, "volume": 158252.0}, {"date": "2017-12-28", "close": 47.02, "volume": 125445.0}, {"date": "2017-12-29", "close": 46.7, "volume": 154666.0}, {"date": "2018-01-02", "close": 45.96, "volume": 166560.0}, {"date": "2018-01-03", "close": 46.22, "volume": 162216.0}, {"date": "2018-01-04", "close": 46.16, "volume": 236547.0}, {"date": "2018-01-05", "close": 46.22, "volume": 210781.0}, {"date": "2018-01-08", "close": 46.35, "volume": 142707.0}, {"date": "2018-01-09", "close": 46.52, "volume": 310272.0}, {"date": "2018-01-10", "close": 45.64, "volume": 224808.0}, {"date": "2018-01-11", "close": 45.49, "volume": 200792.0}, {"date": "2018-01-12", "close": 45.0, "volume": 155069.0}, {"date": "2018-01-15", "close": 44.69, "volume": 140130.0}, {"date": "2018-01-16", "close": 45.05, "volume": 286937.0}, {"date": "2018-01-17", "close": 45.59, "volume": 170179.0}, {"date": "2018-01-18", "close": 45.7, "volume": 261497.0}, {"date": "2018-01-19", "close": 45.66, "volume": 274503.0}, {"date": "2018-01-22", "close": 44.99, "volume": 204499.0}, {"date": "2018-01-23", "close": 45.42, "volume": 187053.0}, {"date": "2018-01-24", "close": 46.78, "volume": 276232.0}, {"date": "2018-01-25", "close": 47.43, "volume": 417599.0}, {"date": "2018-01-29", "close": 48.15, "volume": 459523.0}, {"date": "2018-01-30", "close": 47.79, "volume": 299145.0}, {"date": "2018-01-31", "close": 47.99, "volume": 324758.0}, {"date": "2018-02-01", "close": 48.05, "volume": 427863.0}, {"date": "2018-02-02", "close": 47.6, "volume": 174178.0}, {"date": "2018-02-05", "close": 46.93, "volume": 255364.0}, {"date": "2018-02-06", "close": 45.6, "volume": 362284.0}, {"date": "2018-02-07", "close": 47.17, "volume": 332314.0}, {"date": "2018-02-08", "close": 49.0, "volume": 451130.0}, {"date": "2018-02-09", "close": 49.06, "volume": 367123.0}, {"date": "2018-02-12", "close": 48.96, "volume": 482086.0}, {"date": "2018-02-13", "close": 49.5, "volume": 361037.0}, {"date": "2018-02-14", "close": 46.5, "volume": 1429596.0}, {"date": "2018-02-15", "close": 43.0, "volume": 2276603.0}, {"date": "2018-02-16", "close": 42.5, "volume": 1043464.0}, {"date": "2018-02-19", "close": 43.8, "volume": 777732.0}, {"date": "2018-02-20", "close": 42.5, "volume": 584887.0}, {"date": "2018-02-21", "close": 42.5, "volume": 383826.0}, {"date": "2018-02-22", "close": 40.56, "volume": 1600841.0}, {"date": "2018-02-23", "close": 41.01, "volume": 1833019.0}, {"date": "2018-02-26", "close": 40.0, "volume": 1233418.0}, {"date": "2018-02-27", "close": 39.98, "volume": 931441.0}, {"date": "2018-02-28", "close": 39.39, "volume": 889083.0}, {"date": "2018-03-01", "close": 38.98, "volume": 1072281.0}, {"date": "2018-03-02", "close": 39.8, "volume": 1243468.0}, {"date": "2018-03-05", "close": 40.05, "volume": 569936.0}, {"date": "2018-03-06", "close": 41.2, "volume": 661742.0}, {"date": "2018-03-07", "close": 41.69, "volume": 629470.0}, {"date": "2018-03-08", "close": 43.14, "volume": 676567.0}, {"date": "2018-03-09", "close": 43.7, "volume": 609919.0}, {"date": "2018-03-12", "close": 43.91, "volume": 471440.0}, {"date": "2018-03-13", "close": 43.09, "volume": 319083.0}, {"date": "2018-03-14", "close": 43.04, "volume": 485823.0}, {"date": "2018-03-15", "close": 43.2, "volume": 282637.0}, {"date": "2018-03-16", "close": 43.16, "volume": 391985.0}, {"date": "2018-03-19", "close": 43.09, "volume": 343568.0}, {"date": "2018-03-20", "close": 42.87, "volume": 174935.0}, {"date": "2018-03-21", "close": 42.23, "volume": 291233.0}, {"date": "2018-03-22", "close": 41.24, "volume": 430680.0}, {"date": "2018-03-23", "close": 41.17, "volume": 546056.0}, {"date": "2018-03-26", "close": 41.92, "volume": 573103.0}, {"date": "2018-03-27", "close": 42.93, "volume": 301047.0}, {"date": "2018-03-28", "close": 42.23, "volume": 162272.0}, {"date": "2018-03-29", "close": 41.73, "volume": 293186.0}, {"date": "2018-04-03", "close": 40.79, "volume": 644754.0}, {"date": "2018-04-04", "close": 40.12, "volume": 423600.0}, {"date": "2018-04-05", "close": 40.32, "volume": 336929.0}, {"date": "2018-04-06", "close": 40.63, "volume": 567817.0}, {"date": "2018-04-09", "close": 40.87, "volume": 276153.0}, {"date": "2018-04-10", "close": 40.33, "volume": 281043.0}, {"date": "2018-04-11", "close": 40.16, "volume": 364384.0}, {"date": "2018-04-12", "close": 40.53, "volume": 227016.0}, {"date": "2018-04-13", "close": 41.25, "volume": 232179.0}, {"date": "2018-04-16", "close": 40.0, "volume": 380433.0}, {"date": "2018-04-17", "close": 39.74, "volume": 359624.0}, {"date": "2018-04-18", "close": 39.72, "volume": 353537.0}, {"date": "2018-04-19", "close": 39.21, "volume": 200327.0}, {"date": "2018-04-20", "close": 39.16, "volume": 255312.0}, {"date": "2018-04-23", "close": 38.93, "volume": 149191.0}, {"date": "2018-04-24", "close": 39.79, "volume": 249179.0}, {"date": "2018-04-26", "close": 40.65, "volume": 385448.0}, {"date": "2018-04-27", "close": 43.87, "volume": 626021.0}, {"date": "2018-04-30", "close": 42.17, "volume": 468855.0}, {"date": "2018-05-01", "close": 42.53, "volume": 368275.0}, {"date": "2018-05-02", "close": 42.39, "volume": 1389583.0}, {"date": "2018-05-03", "close": 42.85, "volume": 356533.0}, {"date": "2018-05-04", "close": 42.05, "volume": 334894.0}, {"date": "2018-05-07", "close": 42.0, "volume": 190036.0}, {"date": "2018-05-08", "close": 42.35, "volume": 240102.0}, {"date": "2018-05-09", "close": 42.33, "volume": 308638.0}, {"date": "2018-05-10", "close": 42.8, "volume": 292968.0}, {"date": "2018-05-11", "close": 42.72, "volume": 491146.0}, {"date": "2018-05-14", "close": 42.06, "volume": 289846.0}, {"date": "2018-05-15", "close": 42.57, "volume": 936371.0}, {"date": "2018-05-16", "close": 44.37, "volume": 397611.0}, {"date": "2018-05-17", "close": 43.2, "volume": 246331.0}, {"date": "2018-05-18", "close": 42.99, "volume": 256790.0}, {"date": "2018-05-21", "close": 43.85, "volume": 211362.0}, {"date": "2018-05-22", "close": 44.69, "volume": 354863.0}, {"date": "2018-05-23", "close": 44.47, "volume": 435119.0}, {"date": "2018-05-24", "close": 44.56, "volume": 300701.0}, {"date": "2018-05-25", "close": 45.82, "volume": 367406.0}, {"date": "2018-05-28", "close": 47.55, "volume": 623911.0}, {"date": "2018-05-29", "close": 47.89, "volume": 803362.0}, {"date": "2018-05-30", "close": 48.61, "volume": 475616.0}, {"date": "2018-05-31", "close": 49.23, "volume": 607082.0}, {"date": "2018-06-01", "close": 52.41, "volume": 1004400.0}, {"date": "2018-06-04", "close": 52.75, "volume": 525633.0}, {"date": "2018-06-05", "close": 53.38, "volume": 810825.0}, {"date": "2018-06-06", "close": 51.04, "volume": 712745.0}, {"date": "2018-06-07", "close": 51.0, "volume": 571391.0}, {"date": "2018-06-08", "close": 52.91, "volume": 400207.0}, {"date": "2018-06-12", "close": 52.8, "volume": 724303.0}, {"date": "2018-06-13", "close": 51.95, "volume": 287154.0}, {"date": "2018-06-14", "close": 51.43, "volume": 541086.0}, {"date": "2018-06-15", "close": 52.24, "volume": 537360.0}, {"date": "2018-06-18", "close": 52.17, "volume": 272727.0}, {"date": "2018-06-19", "close": 52.57, "volume": 465452.0}, {"date": "2018-06-20", "close": 53.07, "volume": 247124.0}, {"date": "2018-06-21", "close": 53.86, "volume": 561804.0}, {"date": "2018-06-22", "close": 53.43, "volume": 531988.0}, {"date": "2018-06-25", "close": 53.44, "volume": 377798.0}, {"date": "2018-06-26", "close": 51.42, "volume": 439289.0}, {"date": "2018-06-27", "close": 51.95, "volume": 277570.0}, {"date": "2018-06-28", "close": 51.69, "volume": 234640.0}, {"date": "2018-06-29", "close": 52.22, "volume": 332319.0}, {"date": "2018-07-02", "close": 51.21, "volume": 255841.0}, {"date": "2018-07-03", "close": 52.95, "volume": 287695.0}, {"date": "2018-07-04", "close": 53.84, "volume": 303228.0}, {"date": "2018-07-05", "close": 48.92, "volume": 1234648.0}, {"date": "2018-07-06", "close": 49.07, "volume": 687562.0}, {"date": "2018-07-09", "close": 47.22, "volume": 526850.0}, {"date": "2018-07-10", "close": 47.78, "volume": 453292.0}, {"date": "2018-07-11", "close": 47.71, "volume": 249081.0}, {"date": "2018-07-12", "close": 47.95, "volume": 270368.0}, {"date": "2018-07-13", "close": 47.92, "volume": 191320.0}, {"date": "2018-07-16", "close": 48.42, "volume": 510056.0}, {"date": "2018-07-17", "close": 48.83, "volume": 490698.0}, {"date": "2018-07-18", "close": 50.36, "volume": 290241.0}, {"date": "2018-07-19", "close": 50.35, "volume": 152875.0}, {"date": "2018-07-20", "close": 48.96, "volume": 394002.0}, {"date": "2018-07-23", "close": 49.25, "volume": 289988.0}, {"date": "2018-07-24", "close": 49.84, "volume": 168392.0}, {"date": "2018-07-25", "close": 48.86, "volume": 368277.0}, {"date": "2018-07-26", "close": 48.87, "volume": 245039.0}, {"date": "2018-07-27", "close": 49.85, "volume": 224997.0}, {"date": "2018-07-30", "close": 50.24, "volume": 273766.0}, {"date": "2018-07-31", "close": 49.95, "volume": 398880.0}, {"date": "2018-08-01", "close": 50.2, "volume": 332083.0}, {"date": "2018-08-02", "close": 50.5, "volume": 265858.0}, {"date": "2018-08-03", "close": 51.29, "volume": 246157.0}, {"date": "2018-08-06", "close": 51.0, "volume": 133233.0}, {"date": "2018-08-07", "close": 50.8, "volume": 214357.0}, {"date": "2018-08-08", "close": 50.06, "volume": 641536.0}, {"date": "2018-08-09", "close": 50.0, "volume": 560690.0}, {"date": "2018-08-10", "close": 51.5, "volume": 296369.0}, {"date": "2018-08-13", "close": 52.42, "volume": 302592.0}, {"date": "2018-08-14", "close": 49.0, "volume": 1861774.0}, {"date": "2018-08-15", "close": 51.99, "volume": 943802.0}, {"date": "2018-08-16", "close": 56.0, "volume": 1468574.0}, {"date": "2018-08-17", "close": 56.06, "volume": 618454.0}, {"date": "2018-08-20", "close": 55.11, "volume": 534505.0}, {"date": "2018-08-21", "close": 55.5, "volume": 380400.0}, {"date": "2018-08-22", "close": 55.17, "volume": 615512.0}, {"date": "2018-08-23", "close": 55.12, "volume": 372488.0}, {"date": "2018-08-24", "close": 55.28, "volume": 211525.0}, {"date": "2018-08-27", "close": 55.42, "volume": 157171.0}, {"date": "2018-08-28", "close": 57.42, "volume": 385423.0}, {"date": "2018-08-29", "close": 57.7, "volume": 535163.0}, {"date": "2018-08-30", "close": 55.3, "volume": 1185907.0}, {"date": "2018-08-31", "close": 54.1, "volume": 609360.0}, {"date": "2018-09-03", "close": 54.14, "volume": 398127.0}, {"date": "2018-09-04", "close": 53.46, "volume": 240929.0}, {"date": "2018-09-05", "close": 53.45, "volume": 374370.0}, {"date": "2018-09-06", "close": 52.33, "volume": 345735.0}, {"date": "2018-09-07", "close": 54.7, "volume": 422657.0}, {"date": "2018-09-10", "close": 52.67, "volume": 290335.0}, {"date": "2018-09-11", "close": 52.45, "volume": 245611.0}, {"date": "2018-09-12", "close": 52.45, "volume": 327402.0}, {"date": "2018-09-13", "close": 51.68, "volume": 353903.0}, {"date": "2018-09-14", "close": 51.68, "volume": 161224.0}, {"date": "2018-09-17", "close": 53.0, "volume": 188076.0}, {"date": "2018-09-18", "close": 51.54, "volume": 263984.0}, {"date": "2018-09-19", "close": 51.97, "volume": 257016.0}, {"date": "2018-09-20", "close": 50.5, "volume": 389914.0}, {"date": "2018-09-21", "close": 50.66, "volume": 384206.0}, {"date": "2018-09-24", "close": 50.9, "volume": 138529.0}, {"date": "2018-09-25", "close": 50.73, "volume": 119726.0}, {"date": "2018-09-26", "close": 51.54, "volume": 175048.0}, {"date": "2018-09-27", "close": 52.21, "volume": 217726.0}, {"date": "2018-09-28", "close": 53.2, "volume": 331521.0}, {"date": "2018-10-01", "close": 52.27, "volume": 168685.0}, {"date": "2018-10-02", "close": 50.66, "volume": 220921.0}, {"date": "2018-10-03", "close": 50.78, "volume": 113618.0}, {"date": "2018-10-04", "close": 50.59, "volume": 159857.0}, {"date": "2018-10-05", "close": 50.49, "volume": 170128.0}, {"date": "2018-10-08", "close": 50.41, "volume": 163411.0}, {"date": "2018-10-09", "close": 49.84, "volume": 288443.0}, {"date": "2018-10-10", "close": 52.34, "volume": 401132.0}, {"date": "2018-10-11", "close": 51.73, "volume": 524149.0}, {"date": "2018-10-12", "close": 52.61, "volume": 398318.0}, {"date": "2018-10-15", "close": 53.28, "volume": 291284.0}, {"date": "2018-10-16", "close": 54.23, "volume": 316152.0}, {"date": "2018-10-17", "close": 55.02, "volume": 448735.0}, {"date": "2018-10-18", "close": 54.28, "volume": 234107.0}, {"date": "2018-10-19", "close": 54.85, "volume": 265941.0}, {"date": "2018-10-22", "close": 55.27, "volume": 362729.0}, {"date": "2018-10-23", "close": 56.27, "volume": 439403.0}, {"date": "2018-10-24", "close": 54.87, "volume": 557164.0}, {"date": "2018-10-25", "close": 52.98, "volume": 450426.0}, {"date": "2018-10-26", "close": 52.13, "volume": 254411.0}, {"date": "2018-10-29", "close": 52.65, "volume": 310513.0}, {"date": "2018-10-30", "close": 54.0, "volume": 485124.0}, {"date": "2018-10-31", "close": 54.01, "volume": 458089.0}, {"date": "2018-11-01", "close": 55.24, "volume": 348284.0}, {"date": "2018-11-02", "close": 55.86, "volume": 380415.0}, {"date": "2018-11-05", "close": 54.87, "volume": 327810.0}, {"date": "2018-11-06", "close": 54.56, "volume": 226409.0}, {"date": "2018-11-07", "close": 55.68, "volume": 353182.0}, {"date": "2018-11-08", "close": 49.72, "volume": 1483916.0}, {"date": "2018-11-09", "close": 49.12, "volume": 584320.0}, {"date": "2018-11-12", "close": 50.31, "volume": 419383.0}, {"date": "2018-11-13", "close": 49.67, "volume": 322529.0}, {"date": "2018-11-14", "close": 49.79, "volume": 224252.0}, {"date": "2018-11-15", "close": 48.64, "volume": 405365.0}, {"date": "2018-11-16", "close": 48.22, "volume": 583610.0}, {"date": "2018-11-19", "close": 47.92, "volume": 266355.0}, {"date": "2018-11-20", "close": 47.33, "volume": 268556.0}, {"date": "2018-11-21", "close": 46.61, "volume": 682873.0}, {"date": "2018-11-22", "close": 45.7, "volume": 717346.0}, {"date": "2018-11-23", "close": 45.77, "volume": 429257.0}, {"date": "2018-11-26", "close": 46.09, "volume": 395021.0}, {"date": "2018-11-27", "close": 46.8, "volume": 222849.0}, {"date": "2018-11-28", "close": 45.81, "volume": 859287.0}, {"date": "2018-11-29", "close": 46.49, "volume": 1421171.0}, {"date": "2018-11-30", "close": 45.99, "volume": 596838.0}, {"date": "2018-12-03", "close": 47.37, "volume": 278391.0}, {"date": "2018-12-04", "close": 46.26, "volume": 332711.0}, {"date": "2018-12-05", "close": 45.18, "volume": 293777.0}, {"date": "2018-12-06", "close": 44.75, "volume": 286175.0}, {"date": "2018-12-07", "close": 46.24, "volume": 484817.0}, {"date": "2018-12-10", "close": 43.33, "volume": 408872.0}, {"date": "2018-12-11", "close": 43.23, "volume": 329713.0}, {"date": "2018-12-12", "close": 44.1, "volume": 327863.0}, {"date": "2018-12-13", "close": 42.02, "volume": 383606.0}, {"date": "2018-12-14", "close": 40.54, "volume": 555731.0}, {"date": "2018-12-17", "close": 41.15, "volume": 423224.0}, {"date": "2018-12-18", "close": 40.13, "volume": 470502.0}, {"date": "2018-12-19", "close": 39.72, "volume": 502510.0}, {"date": "2018-12-20", "close": 39.38, "volume": 479612.0}, {"date": "2018-12-21", "close": 38.7, "volume": 602496.0}, {"date": "2018-12-24", "close": 39.7, "volume": 223322.0}, {"date": "2018-12-27", "close": 40.4, "volume": 168797.0}, {"date": "2018-12-28", "close": 40.19, "volume": 152355.0}, {"date": "2018-12-31", "close": 40.65, "volume": 137623.0}, {"date": "2019-01-02", "close": 40.7, "volume": 293260.0}, {"date": "2019-01-03", "close": 41.22, "volume": 266420.0}, {"date": "2019-01-04", "close": 41.11, "volume": 207274.0}, {"date": "2019-01-07", "close": 41.82, "volume": 310165.0}, {"date": "2019-01-08", "close": 42.46, "volume": 259176.0}, {"date": "2019-01-09", "close": 41.97, "volume": 245627.0}, {"date": "2019-01-10", "close": 41.22, "volume": 329532.0}, {"date": "2019-01-11", "close": 42.52, "volume": 218964.0}, {"date": "2019-01-14", "close": 42.55, "volume": 153467.0}, {"date": "2019-01-15", "close": 42.33, "volume": 466810.0}, {"date": "2019-01-16", "close": 43.38, "volume": 165636.0}, {"date": "2019-01-17", "close": 43.21, "volume": 167587.0}, {"date": "2019-01-18", "close": 43.77, "volume": 107671.0}, {"date": "2019-01-21", "close": 43.73, "volume": 77304.0}, {"date": "2019-01-22", "close": 44.52, "volume": 119736.0}, {"date": "2019-01-23", "close": 45.17, "volume": 194332.0}, {"date": "2019-01-24", "close": 44.81, "volume": 218916.0}, {"date": "2019-01-25", "close": 45.41, "volume": 209099.0}, {"date": "2019-01-29", "close": 44.29, "volume": 261115.0}, {"date": "2019-01-30", "close": 44.25, "volume": 204609.0}, {"date": "2019-01-31", "close": 45.5, "volume": 269486.0}, {"date": "2019-02-01", "close": 45.98, "volume": 509158.0}, {"date": "2019-02-04", "close": 46.89, "volume": 292358.0}, {"date": "2019-02-05", "close": 46.94, "volume": 390899.0}, {"date": "2019-02-06", "close": 47.41, "volume": 158630.0}, {"date": "2019-02-07", "close": 47.25, "volume": 247778.0}, {"date": "2019-02-08", "close": 47.27, "volume": 239485.0}, {"date": "2019-02-11", "close": 46.71, "volume": 147408.0}, {"date": "2019-02-12", "close": 46.92, "volume": 248578.0}, {"date": "2019-02-13", "close": 47.37, "volume": 214444.0}, {"date": "2019-02-14", "close": 46.37, "volume": 232732.0}, {"date": "2019-02-15", "close": 46.23, "volume": 178350.0}, {"date": "2019-02-18", "close": 46.05, "volume": 266404.0}, {"date": "2019-02-19", "close": 45.9, "volume": 262374.0}, {"date": "2019-02-20", "close": 44.5, "volume": 1041780.0}, {"date": "2019-02-21", "close": 44.41, "volume": 1059741.0}, {"date": "2019-02-22", "close": 43.89, "volume": 555483.0}, {"date": "2019-02-25", "close": 42.81, "volume": 504828.0}, {"date": "2019-02-26", "close": 41.59, "volume": 574621.0}, {"date": "2019-02-27", "close": 41.25, "volume": 601384.0}, {"date": "2019-02-28", "close": 41.25, "volume": 513592.0}, {"date": "2019-03-01", "close": 42.5, "volume": 445665.0}, {"date": "2019-03-04", "close": 42.16, "volume": 319565.0}, {"date": "2019-03-05", "close": 42.08, "volume": 312471.0}, {"date": "2019-03-06", "close": 42.55, "volume": 425352.0}, {"date": "2019-03-07", "close": 42.94, "volume": 394375.0}, {"date": "2019-03-08", "close": 42.31, "volume": 293729.0}, {"date": "2019-03-11", "close": 41.67, "volume": 181511.0}, {"date": "2019-03-12", "close": 41.64, "volume": 294363.0}, {"date": "2019-03-13", "close": 41.37, "volume": 231817.0}, {"date": "2019-03-14", "close": 41.2, "volume": 364104.0}, {"date": "2019-03-15", "close": 41.0, "volume": 382195.0}, {"date": "2019-03-18", "close": 41.43, "volume": 1462429.0}, {"date": "2019-03-19", "close": 41.53, "volume": 263733.0}, {"date": "2019-03-20", "close": 41.04, "volume": 296795.0}, {"date": "2019-03-21", "close": 40.95, "volume": 555106.0}, {"date": "2019-03-22", "close": 41.21, "volume": 319544.0}, {"date": "2019-03-25", "close": 40.8, "volume": 269482.0}, {"date": "2019-03-26", "close": 42.07, "volume": 316613.0}, {"date": "2019-03-27", "close": 42.16, "volume": 349876.0}, {"date": "2019-03-28", "close": 42.48, "volume": 710292.0}, {"date": "2019-03-29", "close": 43.42, "volume": 340695.0}, {"date": "2019-04-01", "close": 43.78, "volume": 251050.0}, {"date": "2019-04-02", "close": 44.81, "volume": 305573.0}, {"date": "2019-04-03", "close": 44.9, "volume": 252617.0}, {"date": "2019-04-04", "close": 44.87, "volume": 287475.0}, {"date": "2019-04-05", "close": 44.46, "volume": 198978.0}, {"date": "2019-04-08", "close": 44.66, "volume": 210139.0}, {"date": "2019-04-09", "close": 43.04, "volume": 249458.0}, {"date": "2019-04-10", "close": 43.72, "volume": 279211.0}, {"date": "2019-04-11", "close": 43.05, "volume": 186929.0}, {"date": "2019-04-12", "close": 43.61, "volume": 195767.0}, {"date": "2019-04-15", "close": 42.75, "volume": 339045.0}, {"date": "2019-04-16", "close": 43.01, "volume": 239893.0}, {"date": "2019-04-17", "close": 43.44, "volume": 264267.0}, {"date": "2019-04-18", "close": 43.14, "volume": 206055.0}, {"date": "2019-04-23", "close": 44.34, "volume": 217854.0}, {"date": "2019-04-24", "close": 44.86, "volume": 220793.0}, {"date": "2019-04-26", "close": 42.92, "volume": 426088.0}, {"date": "2019-04-29", "close": 42.3, "volume": 310489.0}, {"date": "2019-04-30", "close": 43.0, "volume": 1266636.0}, {"date": "2019-05-01", "close": 42.13, "volume": 432889.0}, {"date": "2019-05-02", "close": 42.03, "volume": 217671.0}, {"date": "2019-05-03", "close": 42.08, "volume": 173227.0}, {"date": "2019-05-06", "close": 41.63, "volume": 138081.0}, {"date": "2019-05-07", "close": 41.48, "volume": 137903.0}, {"date": "2019-05-08", "close": 40.7, "volume": 276648.0}, {"date": "2019-05-09", "close": 40.72, "volume": 296834.0}, {"date": "2019-05-10", "close": 40.75, "volume": 398707.0}, {"date": "2019-05-13", "close": 40.33, "volume": 264441.0}, {"date": "2019-05-14", "close": 39.58, "volume": 570087.0}, {"date": "2019-05-15", "close": 39.41, "volume": 385331.0}, {"date": "2019-05-16", "close": 39.49, "volume": 278888.0}, {"date": "2019-05-17", "close": 39.62, "volume": 315753.0}, {"date": "2019-05-20", "close": 39.78, "volume": 615015.0}, {"date": "2019-05-21", "close": 39.38, "volume": 537141.0}, {"date": "2019-05-22", "close": 39.49, "volume": 309019.0}, {"date": "2019-05-23", "close": 39.98, "volume": 633554.0}, {"date": "2019-05-24", "close": 40.4, "volume": 627635.0}, {"date": "2019-05-27", "close": 40.7, "volume": 207995.0}, {"date": "2019-05-28", "close": 38.66, "volume": 1291057.0}, {"date": "2019-05-29", "close": 38.15, "volume": 751690.0}, {"date": "2019-05-30", "close": 38.96, "volume": 491036.0}, {"date": "2019-05-31", "close": 39.11, "volume": 453216.0}, {"date": "2019-06-03", "close": 38.96, "volume": 277467.0}, {"date": "2019-06-04", "close": 37.7, "volume": 381042.0}, {"date": "2019-06-05", "close": 37.8, "volume": 356460.0}, {"date": "2019-06-06", "close": 38.4, "volume": 396665.0}, {"date": "2019-06-07", "close": 38.39, "volume": 172334.0}, {"date": "2019-06-11", "close": 39.4, "volume": 407802.0}, {"date": "2019-06-12", "close": 39.55, "volume": 293336.0}, {"date": "2019-06-13", "close": 39.4, "volume": 255546.0}, {"date": "2019-06-14", "close": 39.28, "volume": 162187.0}, {"date": "2019-06-17", "close": 39.18, "volume": 165502.0}, {"date": "2019-06-18", "close": 38.73, "volume": 335675.0}, {"date": "2019-06-19", "close": 39.47, "volume": 277525.0}, {"date": "2019-06-20", "close": 38.36, "volume": 416886.0}, {"date": "2019-06-21", "close": 37.66, "volume": 647561.0}, {"date": "2019-06-24", "close": 39.13, "volume": 396639.0}, {"date": "2019-06-25", "close": 36.3, "volume": 624550.0}, {"date": "2019-06-26", "close": 36.9, "volume": 571555.0}, {"date": "2019-06-27", "close": 38.1, "volume": 406611.0}, {"date": "2019-06-28", "close": 37.64, "volume": 389072.0}, {"date": "2019-07-01", "close": 38.25, "volume": 189493.0}, {"date": "2019-07-02", "close": 38.6, "volume": 336074.0}, {"date": "2019-07-03", "close": 38.55, "volume": 287295.0}, {"date": "2019-07-04", "close": 38.91, "volume": 239657.0}, {"date": "2019-07-05", "close": 38.99, "volume": 306920.0}, {"date": "2019-07-08", "close": 38.75, "volume": 534805.0}, {"date": "2019-07-09", "close": 40.32, "volume": 532627.0}, {"date": "2019-07-10", "close": 40.81, "volume": 353618.0}, {"date": "2019-07-11", "close": 40.28, "volume": 1410817.0}, {"date": "2019-07-12", "close": 39.74, "volume": 205424.0}, {"date": "2019-07-15", "close": 40.3, "volume": 278778.0}, {"date": "2019-07-16", "close": 38.58, "volume": 387417.0}, {"date": "2019-07-17", "close": 36.6, "volume": 710279.0}, {"date": "2019-07-18", "close": 37.48, "volume": 657484.0}, {"date": "2019-07-19", "close": 37.47, "volume": 659646.0}, {"date": "2019-07-22", "close": 37.6, "volume": 446779.0}, {"date": "2019-07-23", "close": 37.36, "volume": 381193.0}, {"date": "2019-07-24", "close": 38.28, "volume": 432335.0}, {"date": "2019-07-25", "close": 38.26, "volume": 411992.0}, {"date": "2019-07-26", "close": 37.81, "volume": 343768.0}, {"date": "2019-07-29", "close": 38.26, "volume": 543748.0}, {"date": "2019-07-30", "close": 38.46, "volume": 327137.0}, {"date": "2019-07-31", "close": 38.57, "volume": 389308.0}, {"date": "2019-08-01", "close": 37.65, "volume": 372256.0}, {"date": "2019-08-02", "close": 37.64, "volume": 351666.0}, {"date": "2019-08-05", "close": 36.66, "volume": 296999.0}, {"date": "2019-08-06", "close": 36.86, "volume": 520805.0}, {"date": "2019-08-07", "close": 37.21, "volume": 355965.0}, {"date": "2019-08-08", "close": 38.17, "volume": 499574.0}, {"date": "2019-08-09", "close": 38.7, "volume": 299891.0}, {"date": "2019-08-12", "close": 39.66, "volume": 305089.0}, {"date": "2019-08-13", "close": 39.56, "volume": 1305084.0}, {"date": "2019-08-14", "close": 40.7, "volume": 1488362.0}, {"date": "2019-08-15", "close": 39.96, "volume": 854057.0}, {"date": "2019-08-16", "close": 40.14, "volume": 672775.0}, {"date": "2019-08-19", "close": 41.88, "volume": 393675.0}, {"date": "2019-08-20", "close": 44.41, "volume": 630755.0}, {"date": "2019-08-21", "close": 42.28, "volume": 1122037.0}, {"date": "2019-08-22", "close": 42.77, "volume": 757627.0}, {"date": "2019-08-23", "close": 42.85, "volume": 478322.0}, {"date": "2019-08-26", "close": 42.75, "volume": 657421.0}, {"date": "2019-08-27", "close": 43.0, "volume": 5894680.0}, {"date": "2019-08-28", "close": 42.8, "volume": 614035.0}, {"date": "2019-08-29", "close": 43.37, "volume": 533120.0}, {"date": "2019-08-30", "close": 42.77, "volume": 483355.0}, {"date": "2019-09-02", "close": 42.53, "volume": 211560.0}, {"date": "2019-09-03", "close": 42.68, "volume": 216470.0}, {"date": "2019-09-04", "close": 43.32, "volume": 457374.0}, {"date": "2019-09-05", "close": 44.15, "volume": 461964.0}, {"date": "2019-09-06", "close": 45.7, "volume": 671846.0}, {"date": "2019-09-09", "close": 44.3, "volume": 493028.0}, {"date": "2019-09-10", "close": 44.29, "volume": 425040.0}, {"date": "2019-09-11", "close": 44.4, "volume": 351880.0}, {"date": "2019-09-12", "close": 46.12, "volume": 566037.0}, {"date": "2019-09-13", "close": 46.53, "volume": 430421.0}, {"date": "2019-09-16", "close": 48.08, "volume": 490170.0}, {"date": "2019-09-17", "close": 47.85, "volume": 465977.0}, {"date": "2019-09-18", "close": 47.94, "volume": 423047.0}, {"date": "2019-09-19", "close": 47.64, "volume": 402894.0}, {"date": "2019-09-20", "close": 47.65, "volume": 402341.0}, {"date": "2019-09-23", "close": 47.55, "volume": 194642.0}, {"date": "2019-09-24", "close": 47.84, "volume": 323063.0}, {"date": "2019-09-25", "close": 47.38, "volume": 251639.0}, {"date": "2019-09-26", "close": 47.49, "volume": 234447.0}, {"date": "2019-09-27", "close": 47.28, "volume": 233018.0}, {"date": "2019-09-30", "close": 46.45, "volume": 322365.0}, {"date": "2019-10-01", "close": 47.88, "volume": 273058.0}, {"date": "2019-10-02", "close": 48.26, "volume": 306221.0}, {"date": "2019-10-03", "close": 47.72, "volume": 294250.0}, {"date": "2019-10-04", "close": 47.96, "volume": 244477.0}, {"date": "2019-10-07", "close": 48.56, "volume": 110315.0}, {"date": "2019-10-08", "close": 49.97, "volume": 424554.0}, {"date": "2019-10-09", "close": 48.01, "volume": 560942.0}, {"date": "2019-10-10", "close": 47.66, "volume": 313135.0}, {"date": "2019-10-11", "close": 48.93, "volume": 364257.0}, {"date": "2019-10-14", "close": 49.3, "volume": 335007.0}, {"date": "2019-10-15", "close": 48.86, "volume": 330121.0}, {"date": "2019-10-16", "close": 50.57, "volume": 418715.0}, {"date": "2019-10-17", "close": 49.84, "volume": 424375.0}, {"date": "2019-10-18", "close": 49.9, "volume": 181030.0}, {"date": "2019-10-21", "close": 49.89, "volume": 257538.0}, {"date": "2019-10-22", "close": 50.09, "volume": 222165.0}, {"date": "2019-10-23", "close": 49.42, "volume": 229684.0}, {"date": "2019-10-24", "close": 50.28, "volume": 226475.0}, {"date": "2019-10-25", "close": 50.95, "volume": 295392.0}, {"date": "2019-10-28", "close": 50.8, "volume": 425624.0}, {"date": "2019-10-29", "close": 50.39, "volume": 781036.0}, {"date": "2019-10-30", "close": 50.2, "volume": 448357.0}, {"date": "2019-10-31", "close": 51.01, "volume": 216789.0}, {"date": "2019-11-01", "close": 51.03, "volume": 402643.0}, {"date": "2019-11-04", "close": 51.05, "volume": 216132.0}, {"date": "2019-11-05", "close": 50.75, "volume": 204189.0}, {"date": "2019-11-06", "close": 49.67, "volume": 273099.0}, {"date": "2019-11-07", "close": 50.03, "volume": 212982.0}, {"date": "2019-11-08", "close": 48.9, "volume": 398014.0}, {"date": "2019-11-11", "close": 50.32, "volume": 390590.0}, {"date": "2019-11-12", "close": 51.25, "volume": 699349.0}, {"date": "2019-11-13", "close": 51.63, "volume": 218427.0}, {"date": "2019-11-14", "close": 52.11, "volume": 389832.0}, {"date": "2019-11-15", "close": 53.31, "volume": 220663.0}, {"date": "2019-11-18", "close": 52.31, "volume": 347217.0}, {"date": "2019-11-19", "close": 51.72, "volume": 333519.0}, {"date": "2019-11-20", "close": 51.91, "volume": 252073.0}, {"date": "2019-11-21", "close": 52.37, "volume": 216013.0}, {"date": "2019-11-22", "close": 52.4, "volume": 166422.0}, {"date": "2019-11-25", "close": 52.37, "volume": 225130.0}, {"date": "2019-11-26", "close": 52.95, "volume": 313448.0}, {"date": "2019-11-27", "close": 53.2, "volume": 547721.0}, {"date": "2019-11-28", "close": 52.92, "volume": 257783.0}, {"date": "2019-11-29", "close": 52.82, "volume": 192271.0}, {"date": "2019-12-02", "close": 52.58, "volume": 299341.0}, {"date": "2019-12-03", "close": 51.67, "volume": 253786.0}, {"date": "2019-12-04", "close": 50.51, "volume": 305497.0}, {"date": "2019-12-05", "close": 51.4, "volume": 176103.0}, {"date": "2019-12-06", "close": 50.75, "volume": 213696.0}, {"date": "2019-12-09", "close": 51.67, "volume": 150551.0}, {"date": "2019-12-10", "close": 51.11, "volume": 202946.0}, {"date": "2019-12-11", "close": 51.41, "volume": 155778.0}, {"date": "2019-12-12", "close": 51.11, "volume": 160756.0}, {"date": "2019-12-13", "close": 52.25, "volume": 186639.0}, {"date": "2019-12-16", "close": 53.42, "volume": 227481.0}, {"date": "2019-12-17", "close": 53.26, "volume": 149499.0}, {"date": "2019-12-18", "close": 53.26, "volume": 234545.0}, {"date": "2019-12-19", "close": 53.52, "volume": 179622.0}, {"date": "2019-12-20", "close": 53.86, "volume": 172669.0}, {"date": "2019-12-23", "close": 53.65, "volume": 151827.0}, {"date": "2019-12-24", "close": 54.1, "volume": 127588.0}, {"date": "2019-12-27", "close": 53.87, "volume": 98768.0}, {"date": "2019-12-30", "close": 53.94, "volume": 128862.0}, {"date": "2019-12-31", "close": 52.36, "volume": 137208.0}, {"date": "2020-01-02", "close": 53.88, "volume": 130676.0}, {"date": "2020-01-03", "close": 53.99, "volume": 137404.0}, {"date": "2020-01-06", "close": 53.8, "volume": 137044.0}, {"date": "2020-01-07", "close": 55.55, "volume": 271275.0}, {"date": "2020-01-08", "close": 55.49, "volume": 244482.0}, {"date": "2020-01-09", "close": 56.69, "volume": 282549.0}, {"date": "2020-01-10", "close": 56.73, "volume": 193246.0}, {"date": "2020-01-13", "close": 55.55, "volume": 148806.0}, {"date": "2020-01-14", "close": 56.87, "volume": 222139.0}, {"date": "2020-01-15", "close": 56.88, "volume": 209620.0}, {"date": "2020-01-16", "close": 56.85, "volume": 152711.0}, {"date": "2020-01-17", "close": 55.45, "volume": 240771.0}, {"date": "2020-01-20", "close": 56.09, "volume": 352319.0}, {"date": "2020-01-21", "close": 55.51, "volume": 158658.0}, {"date": "2020-01-22", "close": 55.92, "volume": 378135.0}, {"date": "2020-01-23", "close": 55.35, "volume": 163885.0}, {"date": "2020-01-24", "close": 55.52, "volume": 337916.0}, {"date": "2020-01-28", "close": 53.65, "volume": 277743.0}, {"date": "2020-01-29", "close": 55.2, "volume": 217227.0}, {"date": "2020-01-30", "close": 54.93, "volume": 231499.0}, {"date": "2020-01-31", "close": 54.89, "volume": 178051.0}, {"date": "2020-02-03", "close": 54.02, "volume": 205621.0}, {"date": "2020-02-04", "close": 55.04, "volume": 306826.0}, {"date": "2020-02-05", "close": 55.13, "volume": 152791.0}, {"date": "2020-02-06", "close": 55.34, "volume": 123268.0}, {"date": "2020-02-07", "close": 54.81, "volume": 167818.0}, {"date": "2020-02-10", "close": 54.96, "volume": 260628.0}, {"date": "2020-02-11", "close": 57.55, "volume": 339811.0}, {"date": "2020-02-12", "close": 57.32, "volume": 330203.0}, {"date": "2020-02-13", "close": 57.94, "volume": 358618.0}, {"date": "2020-02-14", "close": 58.2, "volume": 365323.0}, {"date": "2020-02-17", "close": 58.33, "volume": 272340.0}, {"date": "2020-02-18", "close": 57.46, "volume": 291937.0}, {"date": "2020-02-19", "close": 63.0, "volume": 1251418.0}, {"date": "2020-02-20", "close": 64.75, "volume": 483932.0}, {"date": "2020-02-21", "close": 62.78, "volume": 654054.0}, {"date": "2020-02-24", "close": 61.36, "volume": 503317.0}, {"date": "2020-02-25", "close": 60.47, "volume": 575584.0}, {"date": "2020-02-26", "close": 58.3, "volume": 364267.0}, {"date": "2020-02-27", "close": 57.26, "volume": 384699.0}, {"date": "2020-02-28", "close": 55.58, "volume": 684341.0}, {"date": "2020-03-02", "close": 56.85, "volume": 755577.0}, {"date": "2020-03-03", "close": 56.39, "volume": 391213.0}, {"date": "2020-03-04", "close": 56.42, "volume": 575834.0}, {"date": "2020-03-05", "close": 58.75, "volume": 547216.0}, {"date": "2020-03-06", "close": 56.9, "volume": 523566.0}, {"date": "2020-03-09", "close": 55.51, "volume": 495181.0}, {"date": "2020-03-10", "close": 57.83, "volume": 967443.0}, {"date": "2020-03-11", "close": 56.8, "volume": 927464.0}, {"date": "2020-03-12", "close": 53.56, "volume": 1059340.0}, {"date": "2020-03-13", "close": 55.36, "volume": 876349.0}, {"date": "2020-03-16", "close": 55.45, "volume": 765435.0}, {"date": "2020-03-17", "close": 50.2, "volume": 974161.0}, {"date": "2020-03-18", "close": 48.38, "volume": 998353.0}, {"date": "2020-03-19", "close": 44.75, "volume": 1062696.0}, {"date": "2020-03-20", "close": 47.28, "volume": 1035368.0}, {"date": "2020-03-23", "close": 46.75, "volume": 530857.0}, {"date": "2020-03-24", "close": 53.4, "volume": 623166.0}, {"date": "2020-03-25", "close": 49.0, "volume": 845499.0}, {"date": "2020-03-26", "close": 50.24, "volume": 563572.0}, {"date": "2020-03-27", "close": 50.57, "volume": 639504.0}, {"date": "2020-03-30", "close": 51.55, "volume": 674557.0}, {"date": "2020-03-31", "close": 51.1, "volume": 843378.0}, {"date": "2020-04-01", "close": 50.24, "volume": 558769.0}, {"date": "2020-04-02", "close": 51.33, "volume": 400275.0}, {"date": "2020-04-03", "close": 48.8, "volume": 303216.0}, {"date": "2020-04-06", "close": 50.0, "volume": 330212.0}, {"date": "2020-04-07", "close": 48.3, "volume": 497560.0}, {"date": "2020-04-08", "close": 49.42, "volume": 756387.0}, {"date": "2020-04-09", "close": 49.8, "volume": 630632.0}, {"date": "2020-04-14", "close": 49.58, "volume": 415659.0}, {"date": "2020-04-15", "close": 50.38, "volume": 549978.0}, {"date": "2020-04-16", "close": 50.0, "volume": 373407.0}, {"date": "2020-04-17", "close": 52.0, "volume": 695608.0}, {"date": "2020-04-20", "close": 51.8, "volume": 316717.0}, {"date": "2020-04-21", "close": 50.65, "volume": 209615.0}, {"date": "2020-04-22", "close": 50.81, "volume": 323835.0}, {"date": "2020-04-23", "close": 49.64, "volume": 339762.0}, {"date": "2020-04-24", "close": 47.9, "volume": 839412.0}, {"date": "2020-04-27", "close": 50.83, "volume": 364551.0}, {"date": "2020-04-28", "close": 53.59, "volume": 568195.0}, {"date": "2020-04-29", "close": 54.6, "volume": 612022.0}, {"date": "2020-04-30", "close": 58.05, "volume": 905615.0}, {"date": "2020-05-01", "close": 56.01, "volume": 400195.0}, {"date": "2020-05-04", "close": 55.7, "volume": 401461.0}, {"date": "2020-05-05", "close": 57.1, "volume": 277948.0}, {"date": "2020-05-06", "close": 56.97, "volume": 172063.0}, {"date": "2020-05-07", "close": 56.94, "volume": 198718.0}, {"date": "2020-05-08", "close": 56.95, "volume": 611687.0}, {"date": "2020-05-11", "close": 56.11, "volume": 358413.0}, {"date": "2020-05-12", "close": 56.83, "volume": 340838.0}, {"date": "2020-05-13", "close": 57.62, "volume": 256156.0}, {"date": "2020-05-14", "close": 57.38, "volume": 227649.0}, {"date": "2020-05-15", "close": 57.9, "volume": 284621.0}, {"date": "2020-05-18", "close": 58.18, "volume": 201658.0}, {"date": "2020-05-19", "close": 58.66, "volume": 249012.0}, {"date": "2020-05-20", "close": 58.68, "volume": 231372.0}, {"date": "2020-05-21", "close": 59.61, "volume": 200797.0}, {"date": "2020-05-22", "close": 59.3, "volume": 247525.0}, {"date": "2020-05-25", "close": 60.2, "volume": 229337.0}, {"date": "2020-05-26", "close": 61.94, "volume": 353613.0}, {"date": "2020-05-27", "close": 62.71, "volume": 277717.0}, {"date": "2020-05-28", "close": 62.67, "volume": 322092.0}, {"date": "2020-05-29", "close": 62.33, "volume": 231835.0}, {"date": "2020-06-01", "close": 62.12, "volume": 314103.0}, {"date": "2020-06-02", "close": 62.49, "volume": 697148.0}, {"date": "2020-06-03", "close": 64.3, "volume": 441377.0}, {"date": "2020-06-04", "close": 66.1, "volume": 611806.0}, {"date": "2020-06-05", "close": 65.42, "volume": 223375.0}, {"date": "2020-06-09", "close": 64.0, "volume": 413615.0}, {"date": "2020-06-10", "close": 64.48, "volume": 382996.0}, {"date": "2020-06-11", "close": 63.29, "volume": 280300.0}, {"date": "2020-06-12", "close": 62.7, "volume": 296138.0}, {"date": "2020-06-15", "close": 60.94, "volume": 302446.0}, {"date": "2020-06-16", "close": 62.82, "volume": 349622.0}, {"date": "2020-06-17", "close": 64.18, "volume": 377005.0}, {"date": "2020-06-18", "close": 64.3, "volume": 601812.0}, {"date": "2020-06-19", "close": 68.32, "volume": 534667.0}, {"date": "2020-06-22", "close": 67.66, "volume": 309230.0}, {"date": "2020-06-23", "close": 67.49, "volume": 209322.0}, {"date": "2020-06-24", "close": 67.91, "volume": 348485.0}, {"date": "2020-06-25", "close": 67.23, "volume": 215441.0}, {"date": "2020-06-26", "close": 67.79, "volume": 198199.0}, {"date": "2020-06-29", "close": 68.66, "volume": 199930.0}, {"date": "2020-06-30", "close": 68.69, "volume": 292040.0}, {"date": "2020-07-01", "close": 70.2, "volume": 521802.0}, {"date": "2020-07-02", "close": 70.81, "volume": 329568.0}, {"date": "2020-07-03", "close": 72.2, "volume": 296329.0}, {"date": "2020-07-06", "close": 71.89, "volume": 293648.0}, {"date": "2020-07-07", "close": 72.75, "volume": 280924.0}, {"date": "2020-07-08", "close": 70.77, "volume": 312208.0}, {"date": "2020-07-09", "close": 71.16, "volume": 174880.0}, {"date": "2020-07-10", "close": 71.64, "volume": 270931.0}, {"date": "2020-07-13", "close": 71.92, "volume": 202964.0}, {"date": "2020-07-14", "close": 70.89, "volume": 266867.0}, {"date": "2020-07-15", "close": 73.52, "volume": 131261.0}, {"date": "2020-07-16", "close": 73.59, "volume": 210954.0}, {"date": "2020-07-17", "close": 74.01, "volume": 130508.0}, {"date": "2020-07-20", "close": 72.91, "volume": 111069.0}, {"date": "2020-07-21", "close": 75.54, "volume": 136682.0}, {"date": "2020-07-22", "close": 74.63, "volume": 121417.0}, {"date": "2020-07-23", "close": 74.89, "volume": 199837.0}, {"date": "2020-07-24", "close": 75.06, "volume": 87562.0}, {"date": "2020-07-27", "close": 75.7, "volume": 126992.0}, {"date": "2020-07-28", "close": 75.19, "volume": 147595.0}, {"date": "2020-07-29", "close": 74.83, "volume": 172300.0}, {"date": "2020-07-30", "close": 74.23, "volume": 376705.0}, {"date": "2020-07-31", "close": 73.92, "volume": 206071.0}, {"date": "2020-08-03", "close": 74.34, "volume": 218144.0}, {"date": "2020-08-04", "close": 75.43, "volume": 266310.0}, {"date": "2020-08-05", "close": 75.52, "volume": 133919.0}, {"date": "2020-08-06", "close": 75.58, "volume": 152628.0}, {"date": "2020-08-07", "close": 75.53, "volume": 98200.0}, {"date": "2020-08-10", "close": 75.7, "volume": 207469.0}, {"date": "2020-08-11", "close": 76.68, "volume": 280153.0}, {"date": "2020-08-12", "close": 77.46, "volume": 191363.0}, {"date": "2020-08-13", "close": 74.87, "volume": 344372.0}, {"date": "2020-08-14", "close": 76.28, "volume": 269765.0}, {"date": "2020-08-17", "close": 74.3, "volume": 263136.0}, {"date": "2020-08-18", "close": 76.87, "volume": 334684.0}, {"date": "2020-08-19", "close": 83.7, "volume": 665459.0}, {"date": "2020-08-20", "close": 85.58, "volume": 638566.0}, {"date": "2020-08-21", "close": 85.0, "volume": 601973.0}, {"date": "2020-08-24", "close": 85.7, "volume": 426416.0}, {"date": "2020-08-25", "close": 85.79, "volume": 307076.0}, {"date": "2020-08-26", "close": 83.66, "volume": 420495.0}, {"date": "2020-08-27", "close": 86.49, "volume": 476961.0}, {"date": "2020-08-28", "close": 84.64, "volume": 230513.0}, {"date": "2020-08-31", "close": 80.75, "volume": 445354.0}, {"date": "2020-09-01", "close": 80.75, "volume": 619350.0}, {"date": "2020-09-02", "close": 83.2, "volume": 317458.0}, {"date": "2020-09-03", "close": 84.84, "volume": 423186.0}, {"date": "2020-09-04", "close": 82.36, "volume": 242206.0}, {"date": "2020-09-07", "close": 81.22, "volume": 180424.0}, {"date": "2020-09-08", "close": 81.31, "volume": 325214.0}, {"date": "2020-09-09", "close": 80.75, "volume": 269276.0}, {"date": "2020-09-10", "close": 82.05, "volume": 225652.0}, {"date": "2020-09-11", "close": 81.82, "volume": 235082.0}, {"date": "2020-09-14", "close": 81.21, "volume": 291964.0}, {"date": "2020-09-15", "close": 81.38, "volume": 278672.0}, {"date": "2020-09-16", "close": 80.85, "volume": 336564.0}, {"date": "2020-09-17", "close": 79.13, "volume": 485716.0}, {"date": "2020-09-18", "close": 79.07, "volume": 659787.0}, {"date": "2020-09-21", "close": 78.53, "volume": 198267.0}, {"date": "2020-09-22", "close": 79.62, "volume": 247073.0}, {"date": "2020-09-23", "close": 82.42, "volume": 289803.0}, {"date": "2020-09-24", "close": 81.0, "volume": 335619.0}, {"date": "2020-09-25", "close": 81.56, "volume": 280990.0}, {"date": "2020-09-28", "close": 80.9, "volume": 135634.0}, {"date": "2020-09-29", "close": 80.81, "volume": 189732.0}, {"date": "2020-09-30", "close": 79.22, "volume": 205412.0}, {"date": "2020-10-01", "close": 79.57, "volume": 115464.0}, {"date": "2020-10-02", "close": 80.6, "volume": 242910.0}, {"date": "2020-10-05", "close": 81.51, "volume": 109738.0}, {"date": "2020-10-06", "close": 81.63, "volume": 178375.0}, {"date": "2020-10-07", "close": 83.9, "volume": 203374.0}, {"date": "2020-10-08", "close": 84.48, "volume": 173438.0}, {"date": "2020-10-09", "close": 82.91, "volume": 175517.0}, {"date": "2020-10-12", "close": 82.2, "volume": 137968.0}, {"date": "2020-10-13", "close": 84.2, "volume": 320257.0}, {"date": "2020-10-14", "close": 86.43, "volume": 159083.0}, {"date": "2020-10-15", "close": 87.19, "volume": 159759.0}, {"date": "2020-10-16", "close": 88.78, "volume": 221289.0}, {"date": "2020-10-19", "close": 90.08, "volume": 262853.0}, {"date": "2020-10-20", "close": 92.32, "volume": 288179.0}, {"date": "2020-10-21", "close": 92.0, "volume": 306978.0}, {"date": "2020-10-22", "close": 87.52, "volume": 354082.0}, {"date": "2020-10-23", "close": 87.7, "volume": 118957.0}, {"date": "2020-10-26", "close": 86.7, "volume": 200729.0}, {"date": "2020-10-27", "close": 85.44, "volume": 215328.0}, {"date": "2020-10-28", "close": 87.93, "volume": 322090.0}, {"date": "2020-10-29", "close": 85.85, "volume": 402986.0}, {"date": "2020-10-30", "close": 84.73, "volume": 277781.0}, {"date": "2020-11-02", "close": 85.09, "volume": 186738.0}, {"date": "2020-11-03", "close": 85.17, "volume": 218358.0}, {"date": "2020-11-04", "close": 86.99, "volume": 242055.0}, {"date": "2020-11-05", "close": 84.24, "volume": 525791.0}, {"date": "2020-11-06", "close": 84.48, "volume": 191712.0}, {"date": "2020-11-09", "close": 87.52, "volume": 358669.0}, {"date": "2020-11-10", "close": 77.76, "volume": 469338.0}, {"date": "2020-11-11", "close": 77.91, "volume": 984860.0}, {"date": "2020-11-12", "close": 78.45, "volume": 390137.0}, {"date": "2020-11-13", "close": 79.12, "volume": 190918.0}, {"date": "2020-11-16", "close": 78.56, "volume": 25088.0}, {"date": "2020-11-17", "close": 76.0, "volume": 488040.0}, {"date": "2020-11-18", "close": 76.4, "volume": 415010.0}, {"date": "2020-11-19", "close": 76.2, "volume": 518689.0}, {"date": "2020-11-20", "close": 76.08, "volume": 278934.0}, {"date": "2020-11-23", "close": 76.17, "volume": 456972.0}, {"date": "2020-11-24", "close": 76.43, "volume": 304301.0}, {"date": "2020-11-25", "close": 74.04, "volume": 310352.0}, {"date": "2020-11-26", "close": 73.49, "volume": 371200.0}, {"date": "2020-11-27", "close": 74.66, "volume": 292238.0}, {"date": "2020-11-30", "close": 74.02, "volume": 493275.0}, {"date": "2020-12-01", "close": 83.17, "volume": 540515.0}, {"date": "2020-12-02", "close": 81.95, "volume": 362670.0}, {"date": "2020-12-03", "close": 81.32, "volume": 231224.0}, {"date": "2020-12-04", "close": 82.18, "volume": 260031.0}, {"date": "2020-12-07", "close": 84.09, "volume": 338774.0}, {"date": "2020-12-08", "close": 85.98, "volume": 285709.0}, {"date": "2020-12-09", "close": 85.46, "volume": 358242.0}, {"date": "2020-12-10", "close": 86.27, "volume": 262425.0}, {"date": "2020-12-11", "close": 85.64, "volume": 159727.0}, {"date": "2020-12-14", "close": 83.45, "volume": 210311.0}, {"date": "2020-12-15", "close": 84.28, "volume": 126563.0}, {"date": "2020-12-16", "close": 85.76, "volume": 117857.0}, {"date": "2020-12-17", "close": 87.25, "volume": 199405.0}, {"date": "2020-12-18", "close": 87.24, "volume": 235717.0}, {"date": "2020-12-21", "close": 87.06, "volume": 157583.0}, {"date": "2020-12-22", "close": 86.41, "volume": 127932.0}, {"date": "2020-12-23", "close": 87.82, "volume": 254458.0}, {"date": "2020-12-24", "close": 87.7, "volume": 143989.0}, {"date": "2020-12-29", "close": 88.04, "volume": 63143.0}, {"date": "2020-12-30", "close": 87.53, "volume": 121371.0}, {"date": "2020-12-31", "close": 86.68, "volume": 61123.0}, {"date": "2021-01-04", "close": 88.19, "volume": 118677.0}, {"date": "2021-01-05", "close": 86.88, "volume": 134796.0}, {"date": "2021-01-06", "close": 84.44, "volume": 145774.0}, {"date": "2021-01-07", "close": 83.41, "volume": 132633.0}, {"date": "2021-01-08", "close": 85.93, "volume": 113553.0}, {"date": "2021-01-11", "close": 83.42, "volume": 171395.0}, {"date": "2021-01-12", "close": 82.67, "volume": 143135.0}, {"date": "2021-01-13", "close": 82.66, "volume": 132850.0}, {"date": "2021-01-14", "close": 82.05, "volume": 98141.0}, {"date": "2021-01-15", "close": 81.82, "volume": 96700.0}, {"date": "2021-01-18", "close": 82.98, "volume": 164506.0}, {"date": "2021-01-19", "close": 89.59, "volume": 203618.0}, {"date": "2021-01-20", "close": 89.61, "volume": 246810.0}, {"date": "2021-01-21", "close": 90.77, "volume": 228609.0}, {"date": "2021-01-22", "close": 91.44, "volume": 140457.0}, {"date": "2021-01-25", "close": 91.7, "volume": 115670.0}, {"date": "2021-01-27", "close": 92.44, "volume": 215232.0}, {"date": "2021-01-28", "close": 90.5, "volume": 175492.0}, {"date": "2021-01-29", "close": 92.02, "volume": 283482.0}, {"date": "2021-02-01", "close": 94.59, "volume": 263454.0}, {"date": "2021-02-02", "close": 93.12, "volume": 176792.0}, {"date": "2021-02-03", "close": 96.0, "volume": 255747.0}, {"date": "2021-02-04", "close": 94.64, "volume": 124951.0}, {"date": "2021-02-05", "close": 94.17, "volume": 272964.0}, {"date": "2021-02-08", "close": 96.5, "volume": 130620.0}, {"date": "2021-02-09", "close": 97.38, "volume": 278148.0}, {"date": "2021-02-10", "close": 96.28, "volume": 216752.0}, {"date": "2021-02-11", "close": 95.84, "volume": 101743.0}, {"date": "2021-02-12", "close": 96.12, "volume": 174068.0}, {"date": "2021-02-15", "close": 99.35, "volume": 165550.0}, {"date": "2021-02-16", "close": 97.61, "volume": 233836.0}, {"date": "2021-02-17", "close": 105.0, "volume": 364369.0}, {"date": "2021-02-18", "close": 110.85, "volume": 384985.0}, {"date": "2021-02-19", "close": 107.68, "volume": 338609.0}, {"date": "2021-02-22", "close": 104.99, "volume": 410109.0}, {"date": "2021-02-23", "close": 95.67, "volume": 548857.0}, {"date": "2021-02-24", "close": 94.27, "volume": 489903.0}, {"date": "2021-02-25", "close": 95.33, "volume": 384454.0}, {"date": "2021-02-26", "close": 89.95, "volume": 398103.0}, {"date": "2021-03-01", "close": 90.98, "volume": 412633.0}, {"date": "2021-03-02", "close": 90.0, "volume": 359947.0}, {"date": "2021-03-03", "close": 90.68, "volume": 308550.0}, {"date": "2021-03-04", "close": 88.0, "volume": 303482.0}, {"date": "2021-03-05", "close": 86.55, "volume": 449395.0}, {"date": "2021-03-08", "close": 87.6, "volume": 372517.0}, {"date": "2021-03-09", "close": 86.3, "volume": 375340.0}, {"date": "2021-03-10", "close": 87.74, "volume": 286467.0}, {"date": "2021-03-11", "close": 89.9, "volume": 321398.0}, {"date": "2021-03-12", "close": 93.0, "volume": 239156.0}, {"date": "2021-03-15", "close": 92.27, "volume": 185327.0}, {"date": "2021-03-16", "close": 93.42, "volume": 168012.0}, {"date": "2021-03-17", "close": 94.35, "volume": 181787.0}, {"date": "2021-03-18", "close": 95.81, "volume": 327765.0}, {"date": "2021-03-19", "close": 96.24, "volume": 390184.0}, {"date": "2021-03-22", "close": 97.19, "volume": 252939.0}, {"date": "2021-03-23", "close": 96.9, "volume": 268842.0}, {"date": "2021-03-24", "close": 98.35, "volume": 131361.0}, {"date": "2021-03-25", "close": 99.62, "volume": 134034.0}, {"date": "2021-03-26", "close": 99.94, "volume": 196508.0}, {"date": "2021-03-29", "close": 98.11, "volume": 181187.0}, {"date": "2021-03-30", "close": 96.54, "volume": 173841.0}, {"date": "2021-03-31", "close": 96.25, "volume": 322646.0}, {"date": "2021-04-01", "close": 98.1, "volume": 154210.0}, {"date": "2021-04-06", "close": 103.04, "volume": 224307.0}, {"date": "2021-04-07", "close": 104.0, "volume": 312834.0}, {"date": "2021-04-08", "close": 104.87, "volume": 255769.0}, {"date": "2021-04-09", "close": 106.61, "volume": 284424.0}, {"date": "2021-04-12", "close": 106.4, "volume": 359313.0}, {"date": "2021-04-13", "close": 105.5, "volume": 500850.0}, {"date": "2021-04-14", "close": 106.69, "volume": 385162.0}, {"date": "2021-04-15", "close": 105.96, "volume": 281537.0}, {"date": "2021-04-16", "close": 106.29, "volume": 262007.0}, {"date": "2021-04-19", "close": 106.93, "volume": 232987.0}, {"date": "2021-04-20", "close": 106.61, "volume": 177181.0}, {"date": "2021-04-21", "close": 106.34, "volume": 231813.0}, {"date": "2021-04-22", "close": 106.08, "volume": 221434.0}, {"date": "2021-04-23", "close": 105.0, "volume": 229772.0}, {"date": "2021-04-26", "close": 104.31, "volume": 127959.0}, {"date": "2021-04-27", "close": 104.95, "volume": 172653.0}, {"date": "2021-04-28", "close": 105.74, "volume": 175005.0}, {"date": "2021-04-29", "close": 105.37, "volume": 125258.0}, {"date": "2021-04-30", "close": 106.65, "volume": 200826.0}, {"date": "2021-05-03", "close": 107.58, "volume": 208826.0}, {"date": "2021-05-04", "close": 106.75, "volume": 189403.0}, {"date": "2021-05-05", "close": 104.66, "volume": 215387.0}, {"date": "2021-05-06", "close": 106.41, "volume": 260263.0}, {"date": "2021-05-07", "close": 105.38, "volume": 282804.0}, {"date": "2021-05-10", "close": 105.05, "volume": 242616.0}, {"date": "2021-05-11", "close": 105.9, "volume": 277009.0}, {"date": "2021-05-12", "close": 106.21, "volume": 573650.0}, {"date": "2021-05-13", "close": 105.44, "volume": 219173.0}, {"date": "2021-05-14", "close": 105.83, "volume": 172249.0}, {"date": "2021-05-17", "close": 106.47, "volume": 309044.0}, {"date": "2021-05-18", "close": 105.18, "volume": 192929.0}, {"date": "2021-05-19", "close": 101.88, "volume": 314250.0}, {"date": "2021-05-20", "close": 103.47, "volume": 200401.0}, {"date": "2021-05-21", "close": 103.95, "volume": 279012.0}, {"date": "2021-05-24", "close": 108.7, "volume": 292561.0}, {"date": "2021-05-25", "close": 111.21, "volume": 478061.0}, {"date": "2021-05-26", "close": 111.84, "volume": 473858.0}, {"date": "2021-05-27", "close": 106.36, "volume": 6168974.0}, {"date": "2021-05-28", "close": 107.44, "volume": 398574.0}, {"date": "2021-05-31", "close": 110.3, "volume": 263944.0}, {"date": "2021-06-01", "close": 112.0, "volume": 166157.0}, {"date": "2021-06-02", "close": 114.18, "volume": 276884.0}, {"date": "2021-06-03", "close": 114.15, "volume": 316327.0}, {"date": "2021-06-04", "close": 116.32, "volume": 465897.0}, {"date": "2021-06-07", "close": 115.88, "volume": 222513.0}, {"date": "2021-06-08", "close": 116.6, "volume": 211378.0}, {"date": "2021-06-09", "close": 116.22, "volume": 249814.0}, {"date": "2021-06-10", "close": 114.05, "volume": 851312.0}, {"date": "2021-06-11", "close": 115.3, "volume": 238110.0}, {"date": "2021-06-15", "close": 118.08, "volume": 290171.0}, {"date": "2021-06-16", "close": 117.69, "volume": 211362.0}, {"date": "2021-06-17", "close": 117.18, "volume": 217558.0}, {"date": "2021-06-18", "close": 120.67, "volume": 252535.0}, {"date": "2021-06-21", "close": 119.74, "volume": 314553.0}, {"date": "2021-06-22", "close": 120.57, "volume": 139544.0}, {"date": "2021-06-23", "close": 119.65, "volume": 144151.0}, {"date": "2021-06-24", "close": 117.04, "volume": 167514.0}, {"date": "2021-06-25", "close": 118.0, "volume": 139332.0}, {"date": "2021-06-28", "close": 118.14, "volume": 199467.0}, {"date": "2021-06-29", "close": 118.66, "volume": 271522.0}, {"date": "2021-06-30", "close": 120.51, "volume": 134022.0}, {"date": "2021-07-01", "close": 116.5, "volume": 183991.0}, {"date": "2021-07-02", "close": 115.73, "volume": 157875.0}, {"date": "2021-07-05", "close": 114.57, "volume": 165915.0}, {"date": "2021-07-06", "close": 114.18, "volume": 136210.0}, {"date": "2021-07-07", "close": 117.46, "volume": 218134.0}, {"date": "2021-07-08", "close": 116.8, "volume": 363071.0}, {"date": "2021-07-09", "close": 114.72, "volume": 188516.0}, {"date": "2021-07-12", "close": 116.44, "volume": 114749.0}, {"date": "2021-07-13", "close": 115.45, "volume": 122351.0}, {"date": "2021-07-14", "close": 116.6, "volume": 108581.0}, {"date": "2021-07-15", "close": 117.46, "volume": 122407.0}, {"date": "2021-07-16", "close": 117.59, "volume": 109596.0}, {"date": "2021-07-19", "close": 120.13, "volume": 121256.0}, {"date": "2021-07-20", "close": 121.13, "volume": 122979.0}, {"date": "2021-07-21", "close": 117.7, "volume": 266984.0}, {"date": "2021-07-22", "close": 117.27, "volume": 191149.0}, {"date": "2021-07-23", "close": 119.0, "volume": 191956.0}, {"date": "2021-07-26", "close": 118.03, "volume": 161154.0}, {"date": "2021-07-27", "close": 117.64, "volume": 110895.0}, {"date": "2021-07-28", "close": 118.23, "volume": 193467.0}, {"date": "2021-07-29", "close": 118.66, "volume": 159606.0}, {"date": "2021-07-30", "close": 116.65, "volume": 153023.0}, {"date": "2021-08-02", "close": 118.85, "volume": 147999.0}, {"date": "2021-08-03", "close": 120.19, "volume": 115892.0}, {"date": "2021-08-04", "close": 121.61, "volume": 106980.0}, {"date": "2021-08-05", "close": 123.88, "volume": 171420.0}, {"date": "2021-08-06", "close": 122.34, "volume": 185576.0}, {"date": "2021-08-09", "close": 121.87, "volume": 88070.0}, {"date": "2021-08-10", "close": 124.18, "volume": 83820.0}, {"date": "2021-08-11", "close": 124.4, "volume": 140029.0}, {"date": "2021-08-12", "close": 125.1, "volume": 89078.0}, {"date": "2021-08-13", "close": 127.62, "volume": 125406.0}, {"date": "2021-08-16", "close": 129.42, "volume": 160660.0}, {"date": "2021-08-17", "close": 126.97, "volume": 249957.0}, {"date": "2021-08-18", "close": 136.02, "volume": 464279.0}, {"date": "2021-08-19", "close": 141.01, "volume": 366830.0}, {"date": "2021-08-20", "close": 141.72, "volume": 347630.0}, {"date": "2021-08-23", "close": 146.9, "volume": 205428.0}, {"date": "2021-08-24", "close": 143.23, "volume": 220384.0}, {"date": "2021-08-25", "close": 145.65, "volume": 785223.0}, {"date": "2021-08-26", "close": 148.5, "volume": 681830.0}, {"date": "2021-08-27", "close": 148.5, "volume": 364242.0}, {"date": "2021-08-30", "close": 151.62, "volume": 516563.0}, {"date": "2021-08-31", "close": 156.74, "volume": 318274.0}, {"date": "2021-09-01", "close": 152.59, "volume": 256230.0}, {"date": "2021-09-02", "close": 155.12, "volume": 406579.0}, {"date": "2021-09-03", "close": 156.71, "volume": 661644.0}, {"date": "2021-09-06", "close": 157.95, "volume": 150630.0}, {"date": "2021-09-07", "close": 159.85, "volume": 576588.0}, {"date": "2021-09-08", "close": 160.88, "volume": 336408.0}, {"date": "2021-09-09", "close": 160.0, "volume": 1661694.0}, {"date": "2021-09-10", "close": 161.98, "volume": 342506.0}, {"date": "2021-09-13", "close": 163.75, "volume": 186583.0}, {"date": "2021-09-14", "close": 164.98, "volume": 287613.0}, {"date": "2021-09-15", "close": 164.35, "volume": 294653.0}, {"date": "2021-09-16", "close": 159.32, "volume": 451572.0}, {"date": "2021-09-17", "close": 159.4, "volume": 871613.0}, {"date": "2021-09-20", "close": 155.64, "volume": 165723.0}, {"date": "2021-09-21", "close": 159.92, "volume": 385554.0}, {"date": "2021-09-22", "close": 159.61, "volume": 160839.0}, {"date": "2021-09-23", "close": 162.33, "volume": 155488.0}, {"date": "2021-09-24", "close": 158.52, "volume": 211359.0}, {"date": "2021-09-27", "close": 158.76, "volume": 261124.0}, {"date": "2021-09-28", "close": 155.34, "volume": 271788.0}, {"date": "2021-09-29", "close": 154.3, "volume": 288426.0}, {"date": "2021-09-30", "close": 160.46, "volume": 364108.0}, {"date": "2021-10-01", "close": 150.41, "volume": 444218.0}, {"date": "2021-10-04", "close": 152.88, "volume": 124457.0}, {"date": "2021-10-05", "close": 152.27, "volume": 195363.0}, {"date": "2021-10-06", "close": 148.13, "volume": 342766.0}, {"date": "2021-10-07", "close": 145.58, "volume": 438116.0}, {"date": "2021-10-08", "close": 142.18, "volume": 579478.0}, {"date": "2021-10-11", "close": 143.28, "volume": 307688.0}, {"date": "2021-10-12", "close": 142.57, "volume": 273146.0}, {"date": "2021-10-13", "close": 139.28, "volume": 291407.0}, {"date": "2021-10-14", "close": 139.44, "volume": 579935.0}, {"date": "2021-10-15", "close": 137.82, "volume": 370223.0}, {"date": "2021-10-18", "close": 132.69, "volume": 418998.0}, {"date": "2021-10-19", "close": 133.92, "volume": 473393.0}, {"date": "2021-10-20", "close": 135.5, "volume": 344034.0}, {"date": "2021-10-21", "close": 133.0, "volume": 696554.0}, {"date": "2021-10-22", "close": 132.9, "volume": 173258.0}, {"date": "2021-10-25", "close": 132.22, "volume": 181516.0}, {"date": "2021-10-26", "close": 132.61, "volume": 176519.0}, {"date": "2021-10-27", "close": 135.35, "volume": 228564.0}, {"date": "2021-10-28", "close": 135.72, "volume": 269325.0}, {"date": "2021-10-29", "close": 135.46, "volume": 248372.0}, {"date": "2021-11-01", "close": 140.19, "volume": 375476.0}, {"date": "2021-11-02", "close": 142.49, "volume": 327893.0}, {"date": "2021-11-03", "close": 142.3, "volume": 485928.0}, {"date": "2021-11-04", "close": 116.12, "volume": 1257472.0}, {"date": "2021-11-05", "close": 116.94, "volume": 1045154.0}, {"date": "2021-11-08", "close": 119.89, "volume": 365485.0}, {"date": "2021-11-09", "close": 117.55, "volume": 283646.0}, {"date": "2021-11-10", "close": 121.08, "volume": 317781.0}, {"date": "2021-11-11", "close": 121.63, "volume": 689533.0}, {"date": "2021-11-12", "close": 121.71, "volume": 259667.0}, {"date": "2021-11-15", "close": 124.6, "volume": 469633.0}, {"date": "2021-11-16", "close": 124.53, "volume": 321219.0}, {"date": "2021-11-17", "close": 126.79, "volume": 350066.0}, {"date": "2021-11-18", "close": 125.85, "volume": 218887.0}, {"date": "2021-11-19", "close": 125.23, "volume": 136097.0}, {"date": "2021-11-22", "close": 126.17, "volume": 209810.0}, {"date": "2021-11-23", "close": 125.05, "volume": 157890.0}, {"date": "2021-11-24", "close": 121.81, "volume": 262983.0}, {"date": "2021-11-25", "close": 125.78, "volume": 185903.0}, {"date": "2021-11-26", "close": 125.06, "volume": 182693.0}, {"date": "2021-11-29", "close": 130.17, "volume": 277477.0}, {"date": "2021-11-30", "close": 129.72, "volume": 587637.0}, {"date": "2021-12-01", "close": 125.43, "volume": 343416.0}, {"date": "2021-12-02", "close": 124.51, "volume": 205660.0}, {"date": "2021-12-03", "close": 123.95, "volume": 292674.0}, {"date": "2021-12-06", "close": 125.05, "volume": 378329.0}, {"date": "2021-12-07", "close": 126.09, "volume": 175070.0}, {"date": "2021-12-08", "close": 124.65, "volume": 313885.0}, {"date": "2021-12-09", "close": 120.88, "volume": 485330.0}, {"date": "2021-12-10", "close": 122.53, "volume": 407757.0}, {"date": "2021-12-13", "close": 123.18, "volume": 135663.0}, {"date": "2021-12-14", "close": 120.4, "volume": 285148.0}, {"date": "2021-12-15", "close": 117.67, "volume": 250225.0}, {"date": "2021-12-16", "close": 118.34, "volume": 374289.0}, {"date": "2021-12-17", "close": 116.14, "volume": 355382.0}, {"date": "2021-12-20", "close": 116.59, "volume": 163715.0}, {"date": "2021-12-21", "close": 118.64, "volume": 147808.0}, {"date": "2021-12-22", "close": 118.73, "volume": 203569.0}, {"date": "2021-12-23", "close": 119.5, "volume": 69969.0}, {"date": "2021-12-24", "close": 120.81, "volume": 39839.0}, {"date": "2021-12-29", "close": 121.46, "volume": 80490.0}, {"date": "2021-12-30", "close": 121.54, "volume": 62928.0}, {"date": "2021-12-31", "close": 118.03, "volume": 63079.0}, {"date": "2022-01-04", "close": 122.36, "volume": 113941.0}, {"date": "2022-01-05", "close": 116.25, "volume": 169037.0}, {"date": "2022-01-06", "close": 113.03, "volume": 261733.0}, {"date": "2022-01-07", "close": 115.54, "volume": 104941.0}, {"date": "2022-01-10", "close": 112.92, "volume": 125892.0}, {"date": "2022-01-11", "close": 112.2, "volume": 165409.0}, {"date": "2022-01-12", "close": 107.5, "volume": 365165.0}, {"date": "2022-01-13", "close": 107.3, "volume": 358860.0}, {"date": "2022-01-14", "close": 103.35, "volume": 255956.0}, {"date": "2022-01-17", "close": 106.88, "volume": 325802.0}, {"date": "2022-01-18", "close": 107.17, "volume": 368893.0}, {"date": "2022-01-19", "close": 105.64, "volume": 330545.0}, {"date": "2022-01-20", "close": 104.04, "volume": 209273.0}, {"date": "2022-01-21", "close": 100.88, "volume": 340590.0}, {"date": "2022-01-24", "close": 103.41, "volume": 304627.0}, {"date": "2022-01-25", "close": 102.2, "volume": 648375.0}, {"date": "2022-01-27", "close": 95.67, "volume": 369382.0}, {"date": "2022-01-28", "close": 99.52, "volume": 649486.0}, {"date": "2022-01-31", "close": 103.4, "volume": 269204.0}, {"date": "2022-02-01", "close": 104.4, "volume": 187150.0}, {"date": "2022-02-02", "close": 104.25, "volume": 144188.0}, {"date": "2022-02-03", "close": 103.33, "volume": 107560.0}, {"date": "2022-02-04", "close": 104.06, "volume": 127846.0}, {"date": "2022-02-07", "close": 103.72, "volume": 156026.0}, {"date": "2022-02-08", "close": 102.77, "volume": 177166.0}, {"date": "2022-02-09", "close": 104.32, "volume": 337542.0}, {"date": "2022-02-10", "close": 105.99, "volume": 253027.0}, {"date": "2022-02-11", "close": 103.53, "volume": 222087.0}, {"date": "2022-02-14", "close": 101.14, "volume": 133031.0}, {"date": "2022-02-15", "close": 102.44, "volume": 116140.0}, {"date": "2022-02-16", "close": 105.03, "volume": 129295.0}, {"date": "2022-02-17", "close": 103.17, "volume": 268241.0}, {"date": "2022-02-18", "close": 101.4, "volume": 309859.0}, {"date": "2022-02-21", "close": 102.41, "volume": 233944.0}, {"date": "2022-02-22", "close": 100.18, "volume": 284571.0}, {"date": "2022-02-23", "close": 86.13, "volume": 1309836.0}, {"date": "2022-02-24", "close": 80.52, "volume": 654293.0}, {"date": "2022-02-25", "close": 82.2, "volume": 597193.0}, {"date": "2022-02-28", "close": 78.95, "volume": 987506.0}, {"date": "2022-03-01", "close": 79.72, "volume": 419530.0}, {"date": "2022-03-02", "close": 78.09, "volume": 769307.0}, {"date": "2022-03-03", "close": 80.36, "volume": 819805.0}, {"date": "2022-03-04", "close": 80.41, "volume": 555415.0}, {"date": "2022-03-07", "close": 79.78, "volume": 670431.0}, {"date": "2022-03-08", "close": 79.9, "volume": 550800.0}, {"date": "2022-03-09", "close": 80.02, "volume": 690947.0}, {"date": "2022-03-10", "close": 82.81, "volume": 285717.0}, {"date": "2022-03-11", "close": 80.75, "volume": 540743.0}, {"date": "2022-03-14", "close": 84.36, "volume": 309451.0}, {"date": "2022-03-15", "close": 84.23, "volume": 374534.0}, {"date": "2022-03-16", "close": 85.74, "volume": 341819.0}, {"date": "2022-03-17", "close": 83.84, "volume": 404875.0}, {"date": "2022-03-18", "close": 83.75, "volume": 480350.0}, {"date": "2022-03-21", "close": 84.56, "volume": 282076.0}, {"date": "2022-03-22", "close": 84.73, "volume": 215143.0}, {"date": "2022-03-23", "close": 85.91, "volume": 435758.0}, {"date": "2022-03-24", "close": 86.14, "volume": 318505.0}, {"date": "2022-03-25", "close": 84.21, "volume": 253004.0}, {"date": "2022-03-28", "close": 80.5, "volume": 282001.0}, {"date": "2022-03-29", "close": 82.92, "volume": 204940.0}, {"date": "2022-03-30", "close": 87.69, "volume": 254110.0}, {"date": "2022-03-31", "close": 87.85, "volume": 426797.0}, {"date": "2022-04-01", "close": 84.36, "volume": 205220.0}, {"date": "2022-04-04", "close": 82.81, "volume": 200543.0}, {"date": "2022-04-05", "close": 82.63, "volume": 716923.0}, {"date": "2022-04-06", "close": 83.3, "volume": 202999.0}, {"date": "2022-04-07", "close": 81.33, "volume": 162955.0}, {"date": "2022-04-08", "close": 80.71, "volume": 265049.0}, {"date": "2022-04-11", "close": 80.0, "volume": 228660.0}, {"date": "2022-04-12", "close": 79.8, "volume": 202638.0}, {"date": "2022-04-13", "close": 79.65, "volume": 186213.0}, {"date": "2022-04-14", "close": 81.13, "volume": 168710.0}, {"date": "2022-04-19", "close": 80.75, "volume": 136512.0}, {"date": "2022-04-20", "close": 79.71, "volume": 290471.0}, {"date": "2022-04-21", "close": 80.34, "volume": 319758.0}, {"date": "2022-04-22", "close": 80.91, "volume": 242713.0}, {"date": "2022-04-26", "close": 80.59, "volume": 269694.0}, {"date": "2022-04-27", "close": 79.5, "volume": 387427.0}, {"date": "2022-04-28", "close": 78.56, "volume": 224755.0}, {"date": "2022-04-29", "close": 75.31, "volume": 732499.0}, {"date": "2022-05-02", "close": 71.08, "volume": 511287.0}, {"date": "2022-05-03", "close": 69.2, "volume": 462620.0}, {"date": "2022-05-04", "close": 68.35, "volume": 579673.0}, {"date": "2022-05-05", "close": 69.04, "volume": 441243.0}, {"date": "2022-05-06", "close": 66.29, "volume": 280489.0}, {"date": "2022-05-09", "close": 67.6, "volume": 333597.0}, {"date": "2022-05-10", "close": 70.04, "volume": 715313.0}, {"date": "2022-05-11", "close": 70.4, "volume": 503981.0}, {"date": "2022-05-12", "close": 69.38, "volume": 575356.0}, {"date": "2022-05-13", "close": 67.77, "volume": 656336.0}, {"date": "2022-05-16", "close": 70.11, "volume": 659394.0}, {"date": "2022-05-17", "close": 68.24, "volume": 433589.0}, {"date": "2022-05-18", "close": 70.04, "volume": 398027.0}, {"date": "2022-05-19", "close": 69.58, "volume": 518281.0}, {"date": "2022-05-20", "close": 71.09, "volume": 280856.0}, {"date": "2022-05-23", "close": 70.32, "volume": 179095.0}, {"date": "2022-05-24", "close": 69.48, "volume": 303467.0}, {"date": "2022-05-25", "close": 68.35, "volume": 396853.0}, {"date": "2022-05-26", "close": 67.5, "volume": 242386.0}, {"date": "2022-05-27", "close": 68.72, "volume": 345637.0}, {"date": "2022-05-30", "close": 71.0, "volume": 1326827.0}, {"date": "2022-05-31", "close": 68.83, "volume": 1509075.0}, {"date": "2022-06-01", "close": 69.74, "volume": 369229.0}, {"date": "2022-06-02", "close": 69.06, "volume": 354789.0}, {"date": "2022-06-03", "close": 66.51, "volume": 344996.0}, {"date": "2022-06-06", "close": 66.2, "volume": 249029.0}, {"date": "2022-06-07", "close": 64.89, "volume": 267965.0}, {"date": "2022-06-08", "close": 63.09, "volume": 441294.0}, {"date": "2022-06-09", "close": 63.7, "volume": 375773.0}, {"date": "2022-06-10", "close": 62.41, "volume": 454127.0}, {"date": "2022-06-14", "close": 63.68, "volume": 716383.0}, {"date": "2022-06-15", "close": 61.7, "volume": 490887.0}, {"date": "2022-06-16", "close": 62.45, "volume": 539096.0}, {"date": "2022-06-17", "close": 60.62, "volume": 711754.0}, {"date": "2022-06-20", "close": 63.3, "volume": 341994.0}, {"date": "2022-06-21", "close": 63.86, "volume": 421946.0}, {"date": "2022-06-22", "close": 63.82, "volume": 278299.0}, {"date": "2022-06-23", "close": 63.59, "volume": 357038.0}, {"date": "2022-06-24", "close": 66.15, "volume": 281196.0}, {"date": "2022-06-27", "close": 69.59, "volume": 450449.0}, {"date": "2022-06-28", "close": 69.57, "volume": 376124.0}, {"date": "2022-06-29", "close": 67.35, "volume": 385262.0}, {"date": "2022-06-30", "close": 68.0, "volume": 279140.0}, {"date": "2022-07-01", "close": 68.55, "volume": 226356.0}, {"date": "2022-07-04", "close": 69.21, "volume": 221736.0}, {"date": "2022-07-05", "close": 70.16, "volume": 219126.0}, {"date": "2022-07-06", "close": 74.71, "volume": 329182.0}, {"date": "2022-07-07", "close": 75.12, "volume": 378791.0}, {"date": "2022-07-08", "close": 75.51, "volume": 378501.0}, {"date": "2022-07-11", "close": 70.78, "volume": 447808.0}, {"date": "2022-07-12", "close": 68.97, "volume": 481752.0}, {"date": "2022-07-13", "close": 71.27, "volume": 298284.0}, {"date": "2022-07-14", "close": 72.14, "volume": 256656.0}, {"date": "2022-07-15", "close": 71.13, "volume": 194884.0}, {"date": "2022-07-18", "close": 70.67, "volume": 161480.0}, {"date": "2022-07-19", "close": 71.03, "volume": 228225.0}, {"date": "2022-07-20", "close": 72.63, "volume": 354244.0}, {"date": "2022-07-21", "close": 74.51, "volume": 385052.0}, {"date": "2022-07-22", "close": 71.17, "volume": 492333.0}, {"date": "2022-07-25", "close": 69.32, "volume": 237267.0}, {"date": "2022-07-26", "close": 68.47, "volume": 196196.0}, {"date": "2022-07-27", "close": 69.23, "volume": 171804.0}, {"date": "2022-07-28", "close": 69.49, "volume": 718072.0}, {"date": "2022-07-29", "close": 72.44, "volume": 333102.0}, {"date": "2022-08-01", "close": 72.12, "volume": 210286.0}, {"date": "2022-08-02", "close": 73.88, "volume": 232032.0}, {"date": "2022-08-03", "close": 71.42, "volume": 515953.0}, {"date": "2022-08-04", "close": 71.82, "volume": 270665.0}, {"date": "2022-08-05", "close": 71.86, "volume": 367608.0}, {"date": "2022-08-08", "close": 71.02, "volume": 200499.0}, {"date": "2022-08-09", "close": 71.61, "volume": 116789.0}, {"date": "2022-08-10", "close": 71.06, "volume": 169951.0}, {"date": "2022-08-11", "close": 73.74, "volume": 210463.0}, {"date": "2022-08-12", "close": 69.31, "volume": 401935.0}, {"date": "2022-08-15", "close": 71.24, "volume": 254886.0}, {"date": "2022-08-16", "close": 72.04, "volume": 276956.0}, {"date": "2022-08-17", "close": 72.05, "volume": 230400.0}, {"date": "2022-08-18", "close": 70.57, "volume": 214745.0}, {"date": "2022-08-19", "close": 70.26, "volume": 204356.0}, {"date": "2022-08-22", "close": 68.15, "volume": 531826.0}, {"date": "2022-08-23", "close": 67.07, "volume": 527791.0}, {"date": "2022-08-24", "close": 72.15, "volume": 1224470.0}, {"date": "2022-08-25", "close": 65.26, "volume": 1098053.0}, {"date": "2022-08-26", "close": 66.11, "volume": 815445.0}, {"date": "2022-08-29", "close": 64.99, "volume": 715823.0}, {"date": "2022-08-30", "close": 62.58, "volume": 538248.0}, {"date": "2022-08-31", "close": 63.55, "volume": 623753.0}, {"date": "2022-09-01", "close": 61.5, "volume": 499874.0}, {"date": "2022-09-02", "close": 60.87, "volume": 534584.0}, {"date": "2022-09-05", "close": 60.1, "volume": 368964.0}, {"date": "2022-09-06", "close": 60.15, "volume": 369745.0}, {"date": "2022-09-07", "close": 60.0, "volume": 531550.0}, {"date": "2022-09-08", "close": 61.5, "volume": 410080.0}, {"date": "2022-09-09", "close": 60.82, "volume": 216649.0}, {"date": "2022-09-12", "close": 63.51, "volume": 474073.0}, {"date": "2022-09-13", "close": 66.18, "volume": 542767.0}, {"date": "2022-09-14", "close": 65.94, "volume": 1060550.0}, {"date": "2022-09-15", "close": 62.7, "volume": 545650.0}, {"date": "2022-09-16", "close": 60.96, "volume": 464939.0}, {"date": "2022-09-19", "close": 58.63, "volume": 506560.0}, {"date": "2022-09-20", "close": 58.96, "volume": 353554.0}, {"date": "2022-09-21", "close": 56.51, "volume": 643614.0}, {"date": "2022-09-23", "close": 53.25, "volume": 768606.0}, {"date": "2022-09-26", "close": 53.88, "volume": 747428.0}, {"date": "2022-09-27", "close": 53.63, "volume": 802509.0}, {"date": "2022-09-28", "close": 53.3, "volume": 528088.0}, {"date": "2022-09-29", "close": 54.15, "volume": 373134.0}, {"date": "2022-09-30", "close": 51.52, "volume": 701603.0}, {"date": "2022-10-03", "close": 51.33, "volume": 550018.0}, {"date": "2022-10-04", "close": 53.67, "volume": 800852.0}, {"date": "2022-10-05", "close": 56.02, "volume": 706568.0}, {"date": "2022-10-06", "close": 55.23, "volume": 442012.0}, {"date": "2022-10-07", "close": 54.19, "volume": 481760.0}, {"date": "2022-10-10", "close": 51.63, "volume": 593716.0}, {"date": "2022-10-11", "close": 51.87, "volume": 568329.0}, {"date": "2022-10-12", "close": 52.12, "volume": 823984.0}, {"date": "2022-10-13", "close": 53.02, "volume": 1478749.0}, {"date": "2022-10-14", "close": 57.05, "volume": 708800.0}, {"date": "2022-10-17", "close": 56.63, "volume": 782689.0}, {"date": "2022-10-18", "close": 59.7, "volume": 533770.0}, {"date": "2022-10-19", "close": 60.74, "volume": 740284.0}, {"date": "2022-10-20", "close": 58.97, "volume": 542420.0}, {"date": "2022-10-21", "close": 58.17, "volume": 269784.0}, {"date": "2022-10-24", "close": 59.78, "volume": 620465.0}, {"date": "2022-10-25", "close": 58.54, "volume": 682207.0}, {"date": "2022-10-26", "close": 59.93, "volume": 526197.0}, {"date": "2022-10-27", "close": 60.43, "volume": 796434.0}, {"date": "2022-10-28", "close": 62.08, "volume": 478995.0}, {"date": "2022-10-31", "close": 63.75, "volume": 808490.0}, {"date": "2022-11-01", "close": 63.39, "volume": 584642.0}, {"date": "2022-11-02", "close": 60.01, "volume": 724977.0}, {"date": "2022-11-03", "close": 52.98, "volume": 1236195.0}, {"date": "2022-11-04", "close": 54.33, "volume": 761562.0}, {"date": "2022-11-07", "close": 57.7, "volume": 529114.0}, {"date": "2022-11-08", "close": 57.63, "volume": 520481.0}, {"date": "2022-11-09", "close": 57.26, "volume": 395513.0}, {"date": "2022-11-10", "close": 56.89, "volume": 396950.0}, {"date": "2022-11-11", "close": 61.12, "volume": 852945.0}, {"date": "2022-11-14", "close": 62.64, "volume": 419511.0}, {"date": "2022-11-15", "close": 64.14, "volume": 522353.0}, {"date": "2022-11-16", "close": 62.36, "volume": 357214.0}, {"date": "2022-11-17", "close": 63.88, "volume": 295625.0}, {"date": "2022-11-18", "close": 64.06, "volume": 240695.0}, {"date": "2022-11-21", "close": 63.89, "volume": 245473.0}, {"date": "2022-11-22", "close": 64.62, "volume": 342050.0}, {"date": "2022-11-23", "close": 64.4, "volume": 364244.0}, {"date": "2022-11-24", "close": 64.71, "volume": 809467.0}, {"date": "2022-11-25", "close": 65.81, "volume": 375896.0}, {"date": "2022-11-28", "close": 66.3, "volume": 318540.0}, {"date": "2022-11-29", "close": 65.6, "volume": 557514.0}, {"date": "2022-11-30", "close": 66.38, "volume": 6392918.0}, {"date": "2022-12-02", "close": 66.36, "volume": 1065278.0}, {"date": "2022-12-05", "close": 67.08, "volume": 484043.0}, {"date": "2022-12-06", "close": 67.84, "volume": 504685.0}, {"date": "2022-12-07", "close": 63.88, "volume": 892841.0}, {"date": "2022-12-08", "close": 64.58, "volume": 371544.0}, {"date": "2022-12-09", "close": 65.3, "volume": 278410.0}, {"date": "2022-12-12", "close": 65.78, "volume": 436468.0}, {"date": "2022-12-13", "close": 66.33, "volume": 231635.0}, {"date": "2022-12-14", "close": 66.45, "volume": 213764.0}, {"date": "2022-12-15", "close": 65.97, "volume": 249515.0}, {"date": "2022-12-16", "close": 66.51, "volume": 679135.0}, {"date": "2022-12-19", "close": 66.5, "volume": 312769.0}, {"date": "2022-12-20", "close": 63.84, "volume": 606235.0}, {"date": "2022-12-21", "close": 65.14, "volume": 204126.0}, {"date": "2022-12-22", "close": 65.86, "volume": 172103.0}, {"date": "2022-12-23", "close": 65.01, "volume": 185113.0}, {"date": "2022-12-28", "close": 64.04, "volume": 141933.0}, {"date": "2022-12-29", "close": 65.68, "volume": 129858.0}, {"date": "2022-12-30", "close": 66.25, "volume": 148272.0}, {"date": "2023-01-03", "close": 66.39, "volume": 143639.0}, {"date": "2023-01-04", "close": 68.33, "volume": 317921.0}, {"date": "2023-01-05", "close": 69.46, "volume": 379656.0}, {"date": "2023-01-06", "close": 67.89, "volume": 178001.0}, {"date": "2023-01-09", "close": 67.99, "volume": 181244.0}, {"date": "2023-01-10", "close": 68.9, "volume": 155821.0}, {"date": "2023-01-11", "close": 69.01, "volume": 125805.0}, {"date": "2023-01-12", "close": 68.73, "volume": 361039.0}, {"date": "2023-01-13", "close": 71.8, "volume": 314087.0}, {"date": "2023-01-16", "close": 73.57, "volume": 416916.0}, {"date": "2023-01-17", "close": 72.43, "volume": 315920.0}, {"date": "2023-01-18", "close": 73.58, "volume": 329728.0}, {"date": "2023-01-19", "close": 73.55, "volume": 388149.0}, {"date": "2023-01-20", "close": 73.25, "volume": 269810.0}, {"date": "2023-01-23", "close": 73.48, "volume": 195873.0}, {"date": "2023-01-24", "close": 72.93, "volume": 353020.0}, {"date": "2023-01-25", "close": 72.85, "volume": 317247.0}, {"date": "2023-01-27", "close": 73.7, "volume": 331626.0}, {"date": "2023-01-30", "close": 75.81, "volume": 309361.0}, {"date": "2023-01-31", "close": 75.7, "volume": 318056.0}, {"date": "2023-02-01", "close": 74.43, "volume": 323540.0}, {"date": "2023-02-02", "close": 74.62, "volume": 321257.0}, {"date": "2023-02-03", "close": 72.94, "volume": 330089.0}, {"date": "2023-02-06", "close": 72.24, "volume": 256639.0}, {"date": "2023-02-07", "close": 71.31, "volume": 143278.0}, {"date": "2023-02-08", "close": 70.45, "volume": 250267.0}, {"date": "2023-02-09", "close": 70.85, "volume": 259922.0}, {"date": "2023-02-10", "close": 71.44, "volume": 159104.0}, {"date": "2023-02-13", "close": 71.21, "volume": 169303.0}, {"date": "2023-02-14", "close": 70.08, "volume": 304707.0}, {"date": "2023-02-15", "close": 69.47, "volume": 251638.0}, {"date": "2023-02-16", "close": 72.35, "volume": 299710.0}, {"date": "2023-02-17", "close": 71.26, "volume": 262175.0}, {"date": "2023-02-20", "close": 71.04, "volume": 205629.0}, {"date": "2023-02-21", "close": 71.36, "volume": 276256.0}, {"date": "2023-02-22", "close": 54.37, "volume": 2253660.0}, {"date": "2023-02-23", "close": 55.21, "volume": 1343547.0}, {"date": "2023-02-24", "close": 53.29, "volume": 761214.0}, {"date": "2023-02-27", "close": 49.86, "volume": 1330193.0}, {"date": "2023-02-28", "close": 49.96, "volume": 825973.0}, {"date": "2023-03-01", "close": 48.87, "volume": 557143.0}, {"date": "2023-03-02", "close": 49.6, "volume": 995064.0}, {"date": "2023-03-03", "close": 49.25, "volume": 435346.0}, {"date": "2023-03-06", "close": 49.9, "volume": 510050.0}, {"date": "2023-03-07", "close": 49.76, "volume": 401781.0}, {"date": "2023-03-08", "close": 47.87, "volume": 500684.0}, {"date": "2023-03-09", "close": 48.02, "volume": 298385.0}, {"date": "2023-03-10", "close": 47.0, "volume": 452915.0}, {"date": "2023-03-13", "close": 46.76, "volume": 341880.0}, {"date": "2023-03-14", "close": 46.09, "volume": 525373.0}, {"date": "2023-03-15", "close": 45.3, "volume": 800439.0}, {"date": "2023-03-16", "close": 45.01, "volume": 768412.0}, {"date": "2023-03-17", "close": 45.25, "volume": 606591.0}, {"date": "2023-03-20", "close": 46.14, "volume": 552483.0}, {"date": "2023-03-21", "close": 48.71, "volume": 927439.0}, {"date": "2023-03-22", "close": 49.2, "volume": 1246159.0}, {"date": "2023-03-23", "close": 49.45, "volume": 536569.0}, {"date": "2023-03-24", "close": 48.97, "volume": 630475.0}, {"date": "2023-03-27", "close": 49.13, "volume": 295725.0}, {"date": "2023-03-28", "close": 49.54, "volume": 382848.0}, {"date": "2023-03-29", "close": 49.13, "volume": 233277.0}, {"date": "2023-03-30", "close": 49.8, "volume": 306945.0}, {"date": "2023-03-31", "close": 49.87, "volume": 418929.0}, {"date": "2023-04-03", "close": 49.67, "volume": 1229163.0}, {"date": "2023-04-04", "close": 51.24, "volume": 426323.0}, {"date": "2023-04-05", "close": 52.41, "volume": 321257.0}, {"date": "2023-04-06", "close": 51.2, "volume": 277599.0}, {"date": "2023-04-11", "close": 51.8, "volume": 349400.0}, {"date": "2023-04-12", "close": 53.0, "volume": 389257.0}, {"date": "2023-04-13", "close": 50.97, "volume": 355586.0}, {"date": "2023-04-14", "close": 53.28, "volume": 418742.0}, {"date": "2023-04-17", "close": 52.76, "volume": 183714.0}, {"date": "2023-04-18", "close": 52.2, "volume": 337681.0}, {"date": "2023-04-19", "close": 50.91, "volume": 382792.0}, {"date": "2023-04-20", "close": 52.11, "volume": 480311.0}, {"date": "2023-04-21", "close": 51.83, "volume": 235890.0}, {"date": "2023-04-24", "close": 51.72, "volume": 232974.0}, {"date": "2023-04-26", "close": 50.92, "volume": 210838.0}, {"date": "2023-04-27", "close": 49.91, "volume": 271339.0}, {"date": "2023-04-28", "close": 50.42, "volume": 340886.0}, {"date": "2023-05-01", "close": 50.45, "volume": 284721.0}, {"date": "2023-05-02", "close": 49.98, "volume": 346857.0}, {"date": "2023-05-03", "close": 49.75, "volume": 260396.0}, {"date": "2023-05-04", "close": 50.76, "volume": 293428.0}, {"date": "2023-05-05", "close": 51.3, "volume": 193182.0}, {"date": "2023-05-08", "close": 51.98, "volume": 210556.0}, {"date": "2023-05-09", "close": 51.51, "volume": 169056.0}, {"date": "2023-05-10", "close": 50.89, "volume": 222356.0}, {"date": "2023-05-11", "close": 51.17, "volume": 164855.0}, {"date": "2023-05-12", "close": 51.08, "volume": 175462.0}, {"date": "2023-05-15", "close": 50.85, "volume": 204371.0}, {"date": "2023-05-16", "close": 50.45, "volume": 257249.0}, {"date": "2023-05-17", "close": 49.44, "volume": 312976.0}, {"date": "2023-05-18", "close": 49.47, "volume": 297906.0}, {"date": "2023-05-19", "close": 49.16, "volume": 852925.0}, {"date": "2023-05-22", "close": 48.97, "volume": 216252.0}, {"date": "2023-05-23", "close": 49.0, "volume": 293863.0}, {"date": "2023-05-24", "close": 48.29, "volume": 420289.0}, {"date": "2023-05-25", "close": 45.69, "volume": 615049.0}, {"date": "2023-05-26", "close": 47.0, "volume": 450162.0}, {"date": "2023-05-29", "close": 47.72, "volume": 350878.0}, {"date": "2023-05-30", "close": 48.82, "volume": 377597.0}, {"date": "2023-05-31", "close": 48.31, "volume": 859800.0}, {"date": "2023-06-01", "close": 48.11, "volume": 518891.0}, {"date": "2023-06-02", "close": 47.93, "volume": 221813.0}, {"date": "2023-06-05", "close": 48.55, "volume": 176129.0}, {"date": "2023-06-06", "close": 47.93, "volume": 300468.0}, {"date": "2023-06-07", "close": 47.35, "volume": 439228.0}, {"date": "2023-06-08", "close": 45.75, "volume": 501111.0}, {"date": "2023-06-09", "close": 46.26, "volume": 314316.0}, {"date": "2023-06-13", "close": 43.55, "volume": 1523506.0}, {"date": "2023-06-14", "close": 43.14, "volume": 901090.0}, {"date": "2023-06-15", "close": 42.62, "volume": 1361178.0}, {"date": "2023-06-16", "close": 43.88, "volume": 787472.0}, {"date": "2023-06-19", "close": 45.66, "volume": 397660.0}, {"date": "2023-06-20", "close": 44.38, "volume": 872740.0}, {"date": "2023-06-21", "close": 44.42, "volume": 312529.0}, {"date": "2023-06-22", "close": 43.98, "volume": 330455.0}, {"date": "2023-06-23", "close": 43.48, "volume": 202018.0}, {"date": "2023-06-26", "close": 43.52, "volume": 311762.0}, {"date": "2023-06-27", "close": 43.75, "volume": 616770.0}, {"date": "2023-06-28", "close": 45.41, "volume": 334261.0}, {"date": "2023-06-29", "close": 46.34, "volume": 463263.0}, {"date": "2023-06-30", "close": 46.43, "volume": 316824.0}, {"date": "2023-07-03", "close": 47.07, "volume": 218974.0}, {"date": "2023-07-04", "close": 47.94, "volume": 383359.0}, {"date": "2023-07-05", "close": 47.22, "volume": 246583.0}, {"date": "2023-07-06", "close": 45.69, "volume": 309474.0}, {"date": "2023-07-07", "close": 44.69, "volume": 386352.0}, {"date": "2023-07-10", "close": 45.02, "volume": 169137.0}, {"date": "2023-07-11", "close": 46.75, "volume": 265708.0}, {"date": "2023-07-12", "close": 47.29, "volume": 183680.0}, {"date": "2023-07-13", "close": 48.71, "volume": 344555.0}, {"date": "2023-07-14", "close": 49.49, "volume": 276041.0}, {"date": "2023-07-17", "close": 49.81, "volume": 274988.0}, {"date": "2023-07-18", "close": 49.26, "volume": 149248.0}, {"date": "2023-07-19", "close": 49.93, "volume": 199986.0}, {"date": "2023-07-20", "close": 49.72, "volume": 319785.0}, {"date": "2023-07-21", "close": 49.2, "volume": 103238.0}, {"date": "2023-07-24", "close": 49.8, "volume": 212536.0}, {"date": "2023-07-25", "close": 47.29, "volume": 504883.0}, {"date": "2023-07-26", "close": 48.0, "volume": 279148.0}, {"date": "2023-07-27", "close": 48.73, "volume": 467812.0}, {"date": "2023-07-28", "close": 48.64, "volume": 369035.0}, {"date": "2023-07-31", "close": 49.1, "volume": 404344.0}, {"date": "2023-08-01", "close": 48.89, "volume": 218192.0}, {"date": "2023-08-02", "close": 49.1, "volume": 327855.0}, {"date": "2023-08-03", "close": 49.14, "volume": 243776.0}, {"date": "2023-08-04", "close": 51.09, "volume": 488439.0}, {"date": "2023-08-07", "close": 50.66, "volume": 182045.0}, {"date": "2023-08-08", "close": 50.55, "volume": 464732.0}, {"date": "2023-08-09", "close": 51.91, "volume": 307974.0}, {"date": "2023-08-10", "close": 51.19, "volume": 193081.0}, {"date": "2023-08-11", "close": 51.16, "volume": 157312.0}, {"date": "2023-08-14", "close": 49.57, "volume": 489344.0}, {"date": "2023-08-15", "close": 50.15, "volume": 145769.0}, {"date": "2023-08-16", "close": 49.44, "volume": 312797.0}, {"date": "2023-08-17", "close": 50.12, "volume": 176230.0}, {"date": "2023-08-18", "close": 48.46, "volume": 502378.0}, {"date": "2023-08-21", "close": 47.92, "volume": 197225.0}, {"date": "2023-08-22", "close": 48.03, "volume": 294146.0}, {"date": "2023-08-23", "close": 53.7, "volume": 981664.0}, {"date": "2023-08-24", "close": 53.68, "volume": 800280.0}, {"date": "2023-08-25", "close": 51.73, "volume": 923462.0}, {"date": "2023-08-28", "close": 51.8, "volume": 194609.0}, {"date": "2023-08-29", "close": 53.02, "volume": 344949.0}, {"date": "2023-08-30", "close": 53.9, "volume": 458093.0}, {"date": "2023-08-31", "close": 54.05, "volume": 386065.0}, {"date": "2023-09-01", "close": 54.58, "volume": 310509.0}, {"date": "2023-09-04", "close": 54.91, "volume": 319385.0}, {"date": "2023-09-05", "close": 54.79, "volume": 241457.0}, {"date": "2023-09-06", "close": 53.43, "volume": 286750.0}, {"date": "2023-09-07", "close": 52.5, "volume": 315572.0}, {"date": "2023-09-08", "close": 53.19, "volume": 221783.0}, {"date": "2023-09-11", "close": 52.91, "volume": 230539.0}, {"date": "2023-09-12", "close": 52.25, "volume": 239946.0}, {"date": "2023-09-13", "close": 52.68, "volume": 407845.0}, {"date": "2023-09-14", "close": 53.41, "volume": 455469.0}, {"date": "2023-09-15", "close": 53.28, "volume": 338065.0}, {"date": "2023-09-18", "close": 52.9, "volume": 139485.0}, {"date": "2023-09-19", "close": 52.68, "volume": 140759.0}, {"date": "2023-09-20", "close": 52.85, "volume": 194111.0}, {"date": "2023-09-21", "close": 52.96, "volume": 184393.0}, {"date": "2023-09-22", "close": 53.28, "volume": 188216.0}, {"date": "2023-09-25", "close": 54.05, "volume": 482394.0}, {"date": "2023-09-26", "close": 53.39, "volume": 242883.0}, {"date": "2023-09-27", "close": 53.33, "volume": 398891.0}, {"date": "2023-09-28", "close": 52.67, "volume": 247915.0}, {"date": "2023-09-29", "close": 53.18, "volume": 560568.0}, {"date": "2023-10-02", "close": 51.01, "volume": 245088.0}, {"date": "2023-10-03", "close": 50.22, "volume": 378463.0}, {"date": "2023-10-04", "close": 50.0, "volume": 364412.0}, {"date": "2023-10-05", "close": 50.3, "volume": 768989.0}, {"date": "2023-10-06", "close": 50.45, "volume": 213903.0}, {"date": "2023-10-09", "close": 50.28, "volume": 829415.0}, {"date": "2023-10-10", "close": 51.44, "volume": 181457.0}, {"date": "2023-10-11", "close": 52.93, "volume": 242568.0}, {"date": "2023-10-12", "close": 55.2, "volume": 568740.0}, {"date": "2023-10-13", "close": 54.55, "volume": 254611.0}, {"date": "2023-10-16", "close": 52.82, "volume": 273589.0}, {"date": "2023-10-17", "close": 53.01, "volume": 145399.0}, {"date": "2023-10-18", "close": 52.42, "volume": 173308.0}, {"date": "2023-10-19", "close": 52.22, "volume": 275605.0}, {"date": "2023-10-20", "close": 51.41, "volume": 137445.0}, {"date": "2023-10-23", "close": 51.95, "volume": 118868.0}, {"date": "2023-10-24", "close": 51.4, "volume": 181948.0}, {"date": "2023-10-25", "close": 51.41, "volume": 134060.0}, {"date": "2023-10-26", "close": 49.98, "volume": 528374.0}, {"date": "2023-10-27", "close": 50.04, "volume": 225113.0}, {"date": "2023-10-30", "close": 49.78, "volume": 135793.0}, {"date": "2023-10-31", "close": 50.8, "volume": 316094.0}, {"date": "2023-11-01", "close": 51.99, "volume": 519905.0}, {"date": "2023-11-02", "close": 51.32, "volume": 424773.0}, {"date": "2023-11-03", "close": 51.95, "volume": 358193.0}, {"date": "2023-11-06", "close": 52.7, "volume": 245024.0}, {"date": "2023-11-07", "close": 53.04, "volume": 175952.0}, {"date": "2023-11-08", "close": 54.14, "volume": 184503.0}, {"date": "2023-11-09", "close": 53.93, "volume": 232786.0}, {"date": "2023-11-10", "close": 53.03, "volume": 165642.0}, {"date": "2023-11-13", "close": 51.41, "volume": 267745.0}, {"date": "2023-11-14", "close": 51.82, "volume": 245761.0}, {"date": "2023-11-15", "close": 53.78, "volume": 2305236.0}, {"date": "2023-11-16", "close": 51.97, "volume": 312006.0}, {"date": "2023-11-17", "close": 52.22, "volume": 228776.0}, {"date": "2023-11-20", "close": 53.69, "volume": 1063608.0}, {"date": "2023-11-21", "close": 54.31, "volume": 313452.0}, {"date": "2023-11-22", "close": 53.93, "volume": 222487.0}, {"date": "2023-11-23", "close": 52.71, "volume": 132283.0}, {"date": "2023-11-24", "close": 52.03, "volume": 110012.0}, {"date": "2023-11-27", "close": 51.09, "volume": 228008.0}, {"date": "2023-11-28", "close": 51.24, "volume": 213059.0}, {"date": "2023-11-29", "close": 52.95, "volume": 261148.0}, {"date": "2023-11-30", "close": 53.8, "volume": 308547.0}, {"date": "2023-12-01", "close": 52.68, "volume": 130189.0}, {"date": "2023-12-04", "close": 53.0, "volume": 121435.0}, {"date": "2023-12-05", "close": 52.45, "volume": 129439.0}, {"date": "2023-12-06", "close": 53.96, "volume": 218212.0}, {"date": "2023-12-07", "close": 54.09, "volume": 158365.0}, {"date": "2023-12-08", "close": 54.17, "volume": 132475.0}, {"date": "2023-12-11", "close": 54.01, "volume": 152927.0}, {"date": "2023-12-12", "close": 54.55, "volume": 293151.0}, {"date": "2023-12-13", "close": 54.47, "volume": 116783.0}, {"date": "2023-12-14", "close": 56.8, "volume": 372788.0}, {"date": "2023-12-15", "close": 56.22, "volume": 294896.0}, {"date": "2023-12-18", "close": 56.63, "volume": 135930.0}, {"date": "2023-12-19", "close": 57.32, "volume": 238699.0}, {"date": "2023-12-20", "close": 57.93, "volume": 173477.0}, {"date": "2023-12-21", "close": 57.6, "volume": 154325.0}, {"date": "2023-12-22", "close": 57.43, "volume": 97123.0}, {"date": "2023-12-27", "close": 58.41, "volume": 100098.0}, {"date": "2023-12-28", "close": 58.99, "volume": 65195.0}, {"date": "2023-12-29", "close": 58.94, "volume": 66383.0}, {"date": "2024-01-02", "close": 59.28, "volume": 83290.0}, {"date": "2024-01-03", "close": 57.09, "volume": 154107.0}, {"date": "2024-01-04", "close": 56.88, "volume": 151372.0}, {"date": "2024-01-05", "close": 55.74, "volume": 169731.0}, {"date": "2024-01-08", "close": 56.28, "volume": 198774.0}, {"date": "2024-01-09", "close": 57.55, "volume": 175537.0}, {"date": "2024-01-10", "close": 57.92, "volume": 150064.0}, {"date": "2024-01-11", "close": 58.27, "volume": 116875.0}, {"date": "2024-01-12", "close": 58.26, "volume": 86737.0}, {"date": "2024-01-15", "close": 58.6, "volume": 55790.0}, {"date": "2024-01-16", "close": 56.83, "volume": 156916.0}, {"date": "2024-01-17", "close": 56.8, "volume": 171685.0}, {"date": "2024-01-18", "close": 56.7, "volume": 126734.0}, {"date": "2024-01-19", "close": 57.36, "volume": 106480.0}, {"date": "2024-01-22", "close": 56.9, "volume": 113839.0}, {"date": "2024-01-23", "close": 58.08, "volume": 160317.0}, {"date": "2024-01-24", "close": 57.3, "volume": 105928.0}, {"date": "2024-01-25", "close": 39.51, "volume": 3291189.0}, {"date": "2024-01-29", "close": 39.93, "volume": 1388893.0}, {"date": "2024-01-30", "close": 41.4, "volume": 1345873.0}, {"date": "2024-01-31", "close": 39.65, "volume": 2391454.0}, {"date": "2024-02-01", "close": 40.61, "volume": 737600.0}, {"date": "2024-02-02", "close": 41.18, "volume": 428389.0}, {"date": "2024-02-05", "close": 41.25, "volume": 347240.0}, {"date": "2024-02-06", "close": 41.27, "volume": 347093.0}, {"date": "2024-02-07", "close": 39.76, "volume": 1030275.0}, {"date": "2024-02-08", "close": 39.91, "volume": 434383.0}, {"date": "2024-02-09", "close": 39.76, "volume": 527122.0}, {"date": "2024-02-12", "close": 39.38, "volume": 239470.0}, {"date": "2024-02-13", "close": 39.79, "volume": 282442.0}, {"date": "2024-02-14", "close": 39.75, "volume": 222078.0}, {"date": "2024-02-15", "close": 40.04, "volume": 428343.0}, {"date": "2024-02-16", "close": 39.75, "volume": 301899.0}, {"date": "2024-02-19", "close": 39.08, "volume": 362576.0}, {"date": "2024-02-20", "close": 39.6, "volume": 350989.0}, {"date": "2024-02-21", "close": 40.5, "volume": 3087314.0}, {"date": "2024-02-22", "close": 43.62, "volume": 1532608.0}, {"date": "2024-02-23", "close": 43.51, "volume": 1109389.0}, {"date": "2024-02-26", "close": 43.08, "volume": 561020.0}, {"date": "2024-02-27", "close": 43.85, "volume": 282328.0}, {"date": "2024-02-28", "close": 44.24, "volume": 288986.0}, {"date": "2024-02-29", "close": 45.05, "volume": 468770.0}, {"date": "2024-03-01", "close": 44.87, "volume": 349511.0}, {"date": "2024-03-04", "close": 44.81, "volume": 513281.0}, {"date": "2024-03-05", "close": 45.35, "volume": 432268.0}, {"date": "2024-03-06", "close": 46.07, "volume": 398157.0}, {"date": "2024-03-07", "close": 45.67, "volume": 420284.0}, {"date": "2024-03-08", "close": 45.62, "volume": 353731.0}, {"date": "2024-03-11", "close": 44.79, "volume": 417201.0}, {"date": "2024-03-12", "close": 43.68, "volume": 500694.0}, {"date": "2024-03-13", "close": 43.57, "volume": 356940.0}, {"date": "2024-03-14", "close": 43.71, "volume": 471009.0}, {"date": "2024-03-15", "close": 43.36, "volume": 436009.0}, {"date": "2024-03-18", "close": 44.2, "volume": 157989.0}, {"date": "2024-03-19", "close": 43.62, "volume": 118414.0}, {"date": "2024-03-20", "close": 43.56, "volume": 561086.0}, {"date": "2024-03-21", "close": 44.25, "volume": 214243.0}, {"date": "2024-03-22", "close": 43.52, "volume": 218156.0}, {"date": "2024-03-25", "close": 43.5, "volume": 142938.0}, {"date": "2024-03-26", "close": 42.79, "volume": 181606.0}, {"date": "2024-03-27", "close": 42.58, "volume": 190076.0}, {"date": "2024-03-28", "close": 43.39, "volume": 252762.0}, {"date": "2024-04-02", "close": 43.33, "volume": 143350.0}, {"date": "2024-04-03", "close": 41.92, "volume": 263790.0}, {"date": "2024-04-04", "close": 42.07, "volume": 146241.0}, {"date": "2024-04-05", "close": 41.7, "volume": 150997.0}, {"date": "2024-04-08", "close": 42.97, "volume": 293674.0}, {"date": "2024-04-09", "close": 42.72, "volume": 209655.0}, {"date": "2024-04-10", "close": 43.53, "volume": 325414.0}, {"date": "2024-04-11", "close": 43.43, "volume": 213999.0}, {"date": "2024-04-12", "close": 40.17, "volume": 864174.0}, {"date": "2024-04-15", "close": 38.58, "volume": 1435989.0}, {"date": "2024-04-16", "close": 37.38, "volume": 1849815.0}, {"date": "2024-04-17", "close": 37.88, "volume": 721596.0}, {"date": "2024-04-18", "close": 37.26, "volume": 373590.0}, {"date": "2024-04-19", "close": 37.29, "volume": 379282.0}, {"date": "2024-04-22", "close": 37.25, "volume": 422357.0}, {"date": "2024-04-23", "close": 38.31, "volume": 277320.0}, {"date": "2024-04-24", "close": 38.6, "volume": 369963.0}, {"date": "2024-04-26", "close": 38.12, "volume": 274847.0}, {"date": "2024-04-29", "close": 39.34, "volume": 217245.0}, {"date": "2024-04-30", "close": 39.44, "volume": 238661.0}, {"date": "2024-05-01", "close": 39.34, "volume": 533730.0}, {"date": "2024-05-02", "close": 38.63, "volume": 358013.0}, {"date": "2024-05-03", "close": 38.28, "volume": 158995.0}, {"date": "2024-05-06", "close": 38.44, "volume": 225523.0}, {"date": "2024-05-07", "close": 39.05, "volume": 226901.0}, {"date": "2024-05-08", "close": 39.11, "volume": 204595.0}, {"date": "2024-05-09", "close": 38.04, "volume": 282942.0}, {"date": "2024-05-10", "close": 37.95, "volume": 173801.0}, {"date": "2024-05-13", "close": 38.06, "volume": 205099.0}, {"date": "2024-05-14", "close": 38.04, "volume": 223824.0}, {"date": "2024-05-15", "close": 38.88, "volume": 269869.0}, {"date": "2024-05-16", "close": 38.56, "volume": 243148.0}, {"date": "2024-05-17", "close": 37.31, "volume": 318731.0}, {"date": "2024-05-20", "close": 37.0, "volume": 254774.0}, {"date": "2024-05-21", "close": 37.13, "volume": 298712.0}, {"date": "2024-05-22", "close": 36.7, "volume": 235093.0}, {"date": "2024-05-23", "close": 37.46, "volume": 1007470.0}, {"date": "2024-05-24", "close": 36.85, "volume": 207313.0}, {"date": "2024-05-27", "close": 37.01, "volume": 240615.0}, {"date": "2024-05-28", "close": 36.52, "volume": 543619.0}, {"date": "2024-05-29", "close": 37.13, "volume": 745691.0}, {"date": "2024-05-30", "close": 38.22, "volume": 524272.0}, {"date": "2024-05-31", "close": 38.71, "volume": 507885.0}, {"date": "2024-06-03", "close": 38.56, "volume": 156961.0}, {"date": "2024-06-04", "close": 38.12, "volume": 187791.0}, {"date": "2024-06-05", "close": 39.03, "volume": 250696.0}, {"date": "2024-06-06", "close": 38.35, "volume": 259179.0}, {"date": "2024-06-07", "close": 39.22, "volume": 229262.0}, {"date": "2024-06-11", "close": 38.69, "volume": 160471.0}, {"date": "2024-06-12", "close": 38.04, "volume": 142508.0}, {"date": "2024-06-13", "close": 38.08, "volume": 212825.0}, {"date": "2024-06-14", "close": 37.45, "volume": 222966.0}, {"date": "2024-06-17", "close": 37.02, "volume": 299321.0}, {"date": "2024-06-18", "close": 36.91, "volume": 312605.0}, {"date": "2024-06-19", "close": 36.32, "volume": 428260.0}, {"date": "2024-06-20", "close": 36.48, "volume": 2894579.0}, {"date": "2024-06-21", "close": 36.48, "volume": 957865.0}, {"date": "2024-06-24", "close": 37.23, "volume": 241348.0}, {"date": "2024-06-25", "close": 37.65, "volume": 333234.0}, {"date": "2024-06-26", "close": 36.49, "volume": 460197.0}, {"date": "2024-06-27", "close": 36.75, "volume": 404446.0}, {"date": "2024-06-28", "close": 35.89, "volume": 1104787.0}, {"date": "2024-07-01", "close": 35.79, "volume": 428816.0}, {"date": "2024-07-02", "close": 34.8, "volume": 663749.0}, {"date": "2024-07-03", "close": 34.92, "volume": 400484.0}, {"date": "2024-07-04", "close": 34.65, "volume": 201461.0}, {"date": "2024-07-05", "close": 34.71, "volume": 543960.0}, {"date": "2024-07-08", "close": 34.87, "volume": 163157.0}, {"date": "2024-07-09", "close": 36.38, "volume": 496760.0}, {"date": "2024-07-10", "close": 35.68, "volume": 385191.0}, {"date": "2024-07-11", "close": 35.57, "volume": 292625.0}, {"date": "2024-07-12", "close": 36.07, "volume": 262076.0}, {"date": "2024-07-15", "close": 36.12, "volume": 260662.0}, {"date": "2024-07-16", "close": 36.13, "volume": 275078.0}, {"date": "2024-07-17", "close": 36.09, "volume": 345302.0}, {"date": "2024-07-18", "close": 33.12, "volume": 1501804.0}, {"date": "2024-07-19", "close": 33.73, "volume": 719365.0}, {"date": "2024-07-22", "close": 33.52, "volume": 411174.0}, {"date": "2024-07-23", "close": 34.07, "volume": 419724.0}, {"date": "2024-07-24", "close": 33.61, "volume": 939354.0}, {"date": "2024-07-25", "close": 33.65, "volume": 462861.0}, {"date": "2024-07-26", "close": 32.85, "volume": 366358.0}, {"date": "2024-07-29", "close": 32.33, "volume": 498588.0}, {"date": "2024-07-30", "close": 32.2, "volume": 374925.0}, {"date": "2024-07-31", "close": 32.77, "volume": 580137.0}, {"date": "2024-08-01", "close": 32.57, "volume": 297313.0}, {"date": "2024-08-02", "close": 29.56, "volume": 1522166.0}, {"date": "2024-08-05", "close": 29.79, "volume": 1188617.0}, {"date": "2024-08-06", "close": 29.68, "volume": 487120.0}, {"date": "2024-08-07", "close": 30.5, "volume": 498744.0}, {"date": "2024-08-08", "close": 30.52, "volume": 328276.0}, {"date": "2024-08-09", "close": 30.9, "volume": 263976.0}, {"date": "2024-08-12", "close": 31.72, "volume": 243597.0}, {"date": "2024-08-13", "close": 32.21, "volume": 289264.0}, {"date": "2024-08-14", "close": 33.12, "volume": 360566.0}, {"date": "2024-08-15", "close": 33.1, "volume": 372377.0}, {"date": "2024-08-16", "close": 33.5, "volume": 331881.0}, {"date": "2024-08-19", "close": 33.76, "volume": 361458.0}, {"date": "2024-08-20", "close": 33.41, "volume": 624342.0}, {"date": "2024-08-21", "close": 32.93, "volume": 1115741.0}, {"date": "2024-08-22", "close": 30.95, "volume": 733046.0}, {"date": "2024-08-23", "close": 31.77, "volume": 537877.0}, {"date": "2024-08-26", "close": 30.41, "volume": 423336.0}, {"date": "2024-08-27", "close": 29.89, "volume": 473544.0}, {"date": "2024-08-28", "close": 29.59, "volume": 538985.0}, {"date": "2024-08-29", "close": 30.05, "volume": 378763.0}, {"date": "2024-08-30", "close": 30.02, "volume": 510325.0}, {"date": "2024-09-02", "close": 30.58, "volume": 503022.0}, {"date": "2024-09-03", "close": 30.86, "volume": 412296.0}, {"date": "2024-09-04", "close": 30.05, "volume": 566780.0}, {"date": "2024-09-05", "close": 29.99, "volume": 328518.0}, {"date": "2024-09-06", "close": 29.94, "volume": 321884.0}, {"date": "2024-09-09", "close": 29.0, "volume": 442996.0}, {"date": "2024-09-10", "close": 29.34, "volume": 494600.0}, {"date": "2024-09-11", "close": 29.92, "volume": 367854.0}, {"date": "2024-09-12", "close": 31.16, "volume": 485573.0}, {"date": "2024-09-13", "close": 31.82, "volume": 399851.0}, {"date": "2024-09-16", "close": 32.01, "volume": 1141995.0}, {"date": "2024-09-17", "close": 32.11, "volume": 566116.0}, {"date": "2024-09-18", "close": 31.93, "volume": 638753.0}, {"date": "2024-09-19", "close": 31.51, "volume": 670649.0}, {"date": "2024-09-20", "close": 32.76, "volume": 1921217.0}, {"date": "2024-09-23", "close": 32.33, "volume": 343335.0}, {"date": "2024-09-24", "close": 33.23, "volume": 327040.0}, {"date": "2024-09-25", "close": 33.79, "volume": 429588.0}, {"date": "2024-09-26", "close": 34.03, "volume": 340320.0}, {"date": "2024-09-27", "close": 34.35, "volume": 412963.0}, {"date": "2024-09-30", "close": 35.45, "volume": 687274.0}, {"date": "2024-10-01", "close": 34.52, "volume": 326264.0}, {"date": "2024-10-02", "close": 34.04, "volume": 263184.0}, {"date": "2024-10-03", "close": 34.52, "volume": 288008.0}, {"date": "2024-10-04", "close": 35.27, "volume": 461994.0}, {"date": "2024-10-07", "close": 35.76, "volume": 423804.0}, {"date": "2024-10-08", "close": 36.13, "volume": 287059.0}, {"date": "2024-10-09", "close": 35.9, "volume": 366914.0}, {"date": "2024-10-10", "close": 36.72, "volume": 387252.0}, {"date": "2024-10-11", "close": 36.24, "volume": 589942.0}, {"date": "2024-10-14", "close": 36.11, "volume": 1085249.0}, {"date": "2024-10-15", "close": 36.76, "volume": 256626.0}, {"date": "2024-10-16", "close": 36.67, "volume": 677018.0}, {"date": "2024-10-17", "close": 37.42, "volume": 440582.0}, {"date": "2024-10-18", "close": 36.5, "volume": 450220.0}, {"date": "2024-10-21", "close": 36.66, "volume": 305068.0}, {"date": "2024-10-22", "close": 36.25, "volume": 600440.0}, {"date": "2024-10-23", "close": 35.96, "volume": 536703.0}, {"date": "2024-10-24", "close": 35.52, "volume": 427276.0}, {"date": "2024-10-25", "close": 35.73, "volume": 308714.0}, {"date": "2024-10-28", "close": 35.7, "volume": 283436.0}, {"date": "2024-10-29", "close": 35.8, "volume": 395575.0}, {"date": "2024-10-30", "close": 34.54, "volume": 794354.0}, {"date": "2024-10-31", "close": 33.48, "volume": 434202.0}, {"date": "2024-11-01", "close": 33.45, "volume": 326254.0}, {"date": "2024-11-04", "close": 33.71, "volume": 265405.0}, {"date": "2024-11-05", "close": 31.6, "volume": 1786440.0}, {"date": "2024-11-06", "close": 32.38, "volume": 963206.0}, {"date": "2024-11-07", "close": 30.1, "volume": 1743397.0}, {"date": "2024-11-08", "close": 30.5, "volume": 614455.0}, {"date": "2024-11-11", "close": 30.02, "volume": 562009.0}, {"date": "2024-11-12", "close": 30.72, "volume": 375746.0}, {"date": "2024-11-13", "close": 30.25, "volume": 232498.0}, {"date": "2024-11-14", "close": 28.46, "volume": 850136.0}, {"date": "2024-11-15", "close": 29.61, "volume": 814249.0}, {"date": "2024-11-18", "close": 30.5, "volume": 639152.0}, {"date": "2024-11-19", "close": 31.0, "volume": 537996.0}, {"date": "2024-11-20", "close": 30.4, "volume": 361405.0}, {"date": "2024-11-21", "close": 30.13, "volume": 231774.0}, {"date": "2024-11-22", "close": 29.97, "volume": 304341.0}, {"date": "2024-11-25", "close": 30.1, "volume": 269670.0}, {"date": "2024-11-26", "close": 31.35, "volume": 561258.0}, {"date": "2024-11-27", "close": 32.55, "volume": 602044.0}, {"date": "2024-11-28", "close": 32.59, "volume": 278803.0}, {"date": "2024-11-29", "close": 32.6, "volume": 173251.0}, {"date": "2024-12-02", "close": 32.69, "volume": 193113.0}, {"date": "2024-12-03", "close": 33.15, "volume": 370341.0}, {"date": "2024-12-04", "close": 32.77, "volume": 238328.0}, {"date": "2024-12-05", "close": 33.23, "volume": 227679.0}, {"date": "2024-12-06", "close": 32.48, "volume": 384022.0}, {"date": "2024-12-09", "close": 31.68, "volume": 258970.0}, {"date": "2024-12-10", "close": 31.25, "volume": 400807.0}, {"date": "2024-12-11", "close": 30.52, "volume": 267382.0}, {"date": "2024-12-12", "close": 29.32, "volume": 493239.0}, {"date": "2024-12-13", "close": 29.45, "volume": 338319.0}, {"date": "2024-12-16", "close": 29.67, "volume": 297923.0}, {"date": "2024-12-17", "close": 29.97, "volume": 238379.0}, {"date": "2024-12-18", "close": 29.99, "volume": 364143.0}, {"date": "2024-12-19", "close": 29.51, "volume": 308847.0}, {"date": "2024-12-20", "close": 29.14, "volume": 676239.0}, {"date": "2024-12-23", "close": 29.45, "volume": 181387.0}, {"date": "2024-12-24", "close": 29.5, "volume": 118119.0}, {"date": "2024-12-27", "close": 29.77, "volume": 268985.0}, {"date": "2024-12-30", "close": 29.5, "volume": 298725.0}, {"date": "2024-12-31", "close": 29.44, "volume": 116839.0}, {"date": "2025-01-02", "close": 29.39, "volume": 149212.0}, {"date": "2025-01-03", "close": 29.43, "volume": 160130.0}, {"date": "2025-01-06", "close": 29.35, "volume": 191792.0}, {"date": "2025-01-07", "close": 29.47, "volume": 304165.0}, {"date": "2025-01-08", "close": 29.84, "volume": 417026.0}, {"date": "2025-01-09", "close": 29.37, "volume": 238109.0}, {"date": "2025-01-10", "close": 29.03, "volume": 298279.0}, {"date": "2025-01-13", "close": 28.75, "volume": 326338.0}, {"date": "2025-01-14", "close": 29.32, "volume": 306631.0}, {"date": "2025-01-15", "close": 29.47, "volume": 280572.0}, {"date": "2025-01-16", "close": 28.88, "volume": 565809.0}, {"date": "2025-01-17", "close": 29.18, "volume": 386718.0}, {"date": "2025-01-20", "close": 29.82, "volume": 399893.0}, {"date": "2025-01-21", "close": 30.12, "volume": 349691.0}, {"date": "2025-01-22", "close": 29.74, "volume": 299610.0}, {"date": "2025-01-23", "close": 29.66, "volume": 295382.0}, {"date": "2025-01-24", "close": 30.22, "volume": 281622.0}, {"date": "2025-01-28", "close": 30.79, "volume": 245317.0}, {"date": "2025-01-29", "close": 30.38, "volume": 528703.0}, {"date": "2025-01-30", "close": 30.1, "volume": 536918.0}, {"date": "2025-01-31", "close": 30.09, "volume": 324988.0}, {"date": "2025-02-03", "close": 29.27, "volume": 439152.0}, {"date": "2025-02-04", "close": 29.28, "volume": 227756.0}, {"date": "2025-02-05", "close": 29.63, "volume": 229245.0}, {"date": "2025-02-06", "close": 29.62, "volume": 322838.0}, {"date": "2025-02-07", "close": 35.93, "volume": 2914216.0}, {"date": "2025-02-10", "close": 36.0, "volume": 1102259.0}, {"date": "2025-02-11", "close": 34.73, "volume": 451877.0}, {"date": "2025-02-12", "close": 33.35, "volume": 478779.0}, {"date": "2025-02-13", "close": 33.16, "volume": 662540.0}, {"date": "2025-02-14", "close": 33.25, "volume": 529185.0}, {"date": "2025-02-17", "close": 32.95, "volume": 528383.0}, {"date": "2025-02-18", "close": 32.69, "volume": 475789.0}, {"date": "2025-02-19", "close": 31.52, "volume": 701858.0}, {"date": "2025-02-20", "close": 32.08, "volume": 548859.0}, {"date": "2025-02-21", "close": 31.81, "volume": 313174.0}, {"date": "2025-02-24", "close": 32.27, "volume": 396616.0}, {"date": "2025-02-25", "close": 28.89, "volume": 1346857.0}, {"date": "2025-02-26", "close": 27.81, "volume": 728796.0}, {"date": "2025-02-27", "close": 28.03, "volume": 449150.0}, {"date": "2025-02-28", "close": 28.33, "volume": 828972.0}, {"date": "2025-03-03", "close": 27.58, "volume": 461737.0}, {"date": "2025-03-04", "close": 27.21, "volume": 391509.0}, {"date": "2025-03-05", "close": 26.86, "volume": 494923.0}, {"date": "2025-03-06", "close": 27.01, "volume": 332983.0}, {"date": "2025-03-07", "close": 26.76, "volume": 392982.0}, {"date": "2025-03-10", "close": 26.76, "volume": 410150.0}, {"date": "2025-03-11", "close": 26.71, "volume": 493799.0}, {"date": "2025-03-12", "close": 26.08, "volume": 547532.0}, {"date": "2025-03-13", "close": 26.18, "volume": 517433.0}, {"date": "2025-03-14", "close": 25.88, "volume": 690707.0}, {"date": "2025-03-17", "close": 26.81, "volume": 575073.0}, {"date": "2025-03-18", "close": 26.93, "volume": 461112.0}, {"date": "2025-03-19", "close": 26.4, "volume": 298746.0}, {"date": "2025-03-20", "close": 26.69, "volume": 420344.0}, {"date": "2025-03-21", "close": 26.73, "volume": 531722.0}, {"date": "2025-03-24", "close": 26.64, "volume": 164260.0}, {"date": "2025-03-25", "close": 26.85, "volume": 240742.0}, {"date": "2025-03-26", "close": 27.01, "volume": 329612.0}, {"date": "2025-03-27", "close": 27.07, "volume": 236914.0}, {"date": "2025-03-28", "close": 26.79, "volume": 218359.0}, {"date": "2025-03-31", "close": 25.57, "volume": 439297.0}, {"date": "2025-04-01", "close": 24.89, "volume": 409414.0}, {"date": "2025-04-02", "close": 25.5, "volume": 679903.0}, {"date": "2025-04-03", "close": 25.52, "volume": 359181.0}, {"date": "2025-04-04", "close": 25.12, "volume": 280792.0}, {"date": "2025-04-07", "close": 24.21, "volume": 932408.0}, {"date": "2025-04-08", "close": 25.9, "volume": 424005.0}, {"date": "2025-04-09", "close": 26.13, "volume": 476717.0}, {"date": "2025-04-10", "close": 27.29, "volume": 664517.0}, {"date": "2025-04-11", "close": 27.12, "volume": 305869.0}, {"date": "2025-04-14", "close": 27.0, "volume": 194675.0}, {"date": "2025-04-15", "close": 26.63, "volume": 214308.0}, {"date": "2025-04-16", "close": 26.35, "volume": 228017.0}, {"date": "2025-04-17", "close": 25.71, "volume": 261982.0}, {"date": "2025-04-22", "close": 24.99, "volume": 449910.0}, {"date": "2025-04-23", "close": 24.99, "volume": 451534.0}, {"date": "2025-04-24", "close": 25.48, "volume": 278918.0}, {"date": "2025-04-28", "close": 25.85, "volume": 204882.0}, {"date": "2025-04-29", "close": 25.8, "volume": 340191.0}, {"date": "2025-04-30", "close": 25.23, "volume": 307203.0}, {"date": "2025-05-01", "close": 25.5, "volume": 305240.0}, {"date": "2025-05-02", "close": 25.42, "volume": 344784.0}, {"date": "2025-05-05", "close": 25.19, "volume": 183095.0}, {"date": "2025-05-06", "close": 24.93, "volume": 210079.0}, {"date": "2025-05-07", "close": 25.29, "volume": 382641.0}, {"date": "2025-05-08", "close": 24.77, "volume": 321405.0}, {"date": "2025-05-09", "close": 25.22, "volume": 365638.0}, {"date": "2025-05-12", "close": 25.59, "volume": 178505.0}, {"date": "2025-05-13", "close": 26.39, "volume": 327054.0}, {"date": "2025-05-14", "close": 25.69, "volume": 834751.0}, {"date": "2025-05-15", "close": 25.52, "volume": 306518.0}, {"date": "2025-05-16", "close": 25.2, "volume": 334038.0}, {"date": "2025-05-19", "close": 24.55, "volume": 1817404.0}, {"date": "2025-05-20", "close": 25.51, "volume": 440105.0}, {"date": "2025-05-21", "close": 24.31, "volume": 585911.0}, {"date": "2025-05-22", "close": 24.08, "volume": 550097.0}, {"date": "2025-05-23", "close": 24.12, "volume": 213001.0}, {"date": "2025-05-26", "close": 23.75, "volume": 573955.0}, {"date": "2025-05-27", "close": 24.09, "volume": 329834.0}, {"date": "2025-05-28", "close": 24.04, "volume": 305794.0}, {"date": "2025-05-29", "close": 24.08, "volume": 212686.0}, {"date": "2025-05-30", "close": 23.44, "volume": 952566.0}, {"date": "2025-06-02", "close": 22.25, "volume": 667319.0}, {"date": "2025-06-03", "close": 21.76, "volume": 996956.0}, {"date": "2025-06-04", "close": 21.86, "volume": 480424.0}, {"date": "2025-06-05", "close": 21.63, "volume": 544967.0}, {"date": "2025-06-06", "close": 21.3, "volume": 515076.0}, {"date": "2025-06-10", "close": 21.04, "volume": 1150684.0}, {"date": "2025-06-11", "close": 21.37, "volume": 453523.0}, {"date": "2025-06-12", "close": 20.32, "volume": 1154081.0}, {"date": "2025-06-13", "close": 20.33, "volume": 766746.0}, {"date": "2025-06-16", "close": 20.42, "volume": 819340.0}, {"date": "2025-06-17", "close": 20.23, "volume": 792554.0}, {"date": "2025-06-18", "close": 19.92, "volume": 917634.0}, {"date": "2025-06-19", "close": 19.73, "volume": 606816.0}, {"date": "2025-06-20", "close": 19.33, "volume": 855480.0}, {"date": "2025-06-23", "close": 19.21, "volume": 558445.0}, {"date": "2025-06-24", "close": 19.61, "volume": 557674.0}, {"date": "2025-06-25", "close": 19.62, "volume": 685770.0}, {"date": "2025-06-26", "close": 19.3, "volume": 5637936.0}, {"date": "2025-06-27", "close": 19.09, "volume": 1435888.0}, {"date": "2025-06-30", "close": 19.27, "volume": 980169.0}, {"date": "2025-07-01", "close": 20.14, "volume": 955115.0}, {"date": "2025-07-02", "close": 16.96, "volume": 11401858.0}, {"date": "2025-07-03", "close": 17.33, "volume": 4616203.0}, {"date": "2025-07-04", "close": 17.74, "volume": 1469517.0}, {"date": "2025-07-07", "close": 18.02, "volume": 1239746.0}, {"date": "2025-07-08", "close": 18.45, "volume": 1303996.0}, {"date": "2025-07-09", "close": 18.78, "volume": 1078867.0}, {"date": "2025-07-10", "close": 18.03, "volume": 1285341.0}, {"date": "2025-07-11", "close": 18.25, "volume": 1108476.0}, {"date": "2025-07-14", "close": 18.31, "volume": 560485.0}, {"date": "2025-07-15", "close": 17.9, "volume": 788802.0}, {"date": "2025-07-16", "close": 17.96, "volume": 829101.0}, {"date": "2025-07-17", "close": 18.3, "volume": 708077.0}, {"date": "2025-07-18", "close": 18.27, "volume": 733709.0}, {"date": "2025-07-21", "close": 18.13, "volume": 404994.0}, {"date": "2025-07-22", "close": 18.45, "volume": 763580.0}, {"date": "2025-07-23", "close": 18.58, "volume": 551227.0}, {"date": "2025-07-24", "close": 18.45, "volume": 618134.0}, {"date": "2025-07-25", "close": 18.17, "volume": 527094.0}, {"date": "2025-07-28", "close": 18.74, "volume": 568760.0}, {"date": "2025-07-29", "close": 18.31, "volume": 760834.0}, {"date": "2025-07-30", "close": 18.56, "volume": 436951.0}, {"date": "2025-07-31", "close": 18.27, "volume": 637182.0}, {"date": "2025-08-01", "close": 18.24, "volume": 457043.0}, {"date": "2025-08-04", "close": 18.24, "volume": 542414.0}, {"date": "2025-08-05", "close": 18.68, "volume": 699026.0}, {"date": "2025-08-06", "close": 18.83, "volume": 820635.0}, {"date": "2025-08-07", "close": 18.82, "volume": 811922.0}, {"date": "2025-08-08", "close": 18.87, "volume": 545080.0}, {"date": "2025-08-11", "close": 18.68, "volume": 654802.0}, {"date": "2025-08-12", "close": 18.84, "volume": 526685.0}, {"date": "2025-08-13", "close": 18.98, "volume": 623175.0}, {"date": "2025-08-14", "close": 19.29, "volume": 499217.0}, {"date": "2025-08-15", "close": 19.17, "volume": 550620.0}, {"date": "2025-08-18", "close": 18.84, "volume": 424777.0}, {"date": "2025-08-19", "close": 18.97, "volume": 414959.0}, {"date": "2025-08-20", "close": 19.2, "volume": 450624.0}, {"date": "2025-08-21", "close": 19.66, "volume": 454777.0}, {"date": "2025-08-22", "close": 19.32, "volume": 736312.0}, {"date": "2025-08-25", "close": 19.28, "volume": 692956.0}, {"date": "2025-08-26", "close": 19.36, "volume": 879055.0}, {"date": "2025-08-27", "close": 15.1, "volume": 5809163.0}, {"date": "2025-08-28", "close": 14.94, "volume": 3052213.0}, {"date": "2025-08-29", "close": 15.08, "volume": 1941747.0}, {"date": "2025-09-01", "close": 14.63, "volume": 1416113.0}, {"date": "2025-09-02", "close": 14.52, "volume": 908099.0}, {"date": "2025-09-03", "close": 14.12, "volume": 1050464.0}, {"date": "2025-09-04", "close": 14.32, "volume": 1555473.0}, {"date": "2025-09-05", "close": 14.65, "volume": 1202730.0}, {"date": "2025-09-08", "close": 14.77, "volume": 636760.0}, {"date": "2025-09-09", "close": 14.57, "volume": 666627.0}, {"date": "2025-09-10", "close": 14.6, "volume": 543124.0}, {"date": "2025-09-11", "close": 14.13, "volume": 832388.0}, {"date": "2025-09-12", "close": 14.17, "volume": 480038.0}, {"date": "2025-09-15", "close": 14.4, "volume": 633081.0}, {"date": "2025-09-16", "close": 14.42, "volume": 658293.0}, {"date": "2025-09-17", "close": 14.48, "volume": 787507.0}, {"date": "2025-09-18", "close": 14.51, "volume": 446845.0}, {"date": "2025-09-19", "close": 14.01, "volume": 1837490.0}, {"date": "2025-09-22", "close": 13.73, "volume": 933708.0}, {"date": "2025-09-23", "close": 13.62, "volume": 1079815.0}, {"date": "2025-09-24", "close": 13.3, "volume": 1182890.0}, {"date": "2025-09-25", "close": 13.42, "volume": 1248585.0}, {"date": "2025-09-26", "close": 13.51, "volume": 1156632.0}, {"date": "2025-09-29", "close": 13.35, "volume": 1117391.0}, {"date": "2025-09-30", "close": 13.48, "volume": 912487.0}, {"date": "2025-10-01", "close": 13.25, "volume": 1084604.0}, {"date": "2025-10-02", "close": 13.37, "volume": 933439.0}, {"date": "2025-10-03", "close": 13.5, "volume": 682643.0}, {"date": "2025-10-06", "close": 13.36, "volume": 413548.0}, {"date": "2025-10-07", "close": 13.31, "volume": 639565.0}, {"date": "2025-10-08", "close": 13.35, "volume": 728646.0}, {"date": "2025-10-09", "close": 14.36, "volume": 1647767.0}, {"date": "2025-10-10", "close": 14.63, "volume": 1347816.0}, {"date": "2025-10-13", "close": 14.64, "volume": 1440496.0}, {"date": "2025-10-14", "close": 14.69, "volume": 1024509.0}, {"date": "2025-10-15", "close": 15.19, "volume": 1400327.0}, {"date": "2025-10-16", "close": 15.16, "volume": 822067.0}, {"date": "2025-10-17", "close": 15.12, "volume": 825760.0}, {"date": "2025-10-20", "close": 15.03, "volume": 701453.0}, {"date": "2025-10-21", "close": 15.07, "volume": 563845.0}, {"date": "2025-10-22", "close": 15.1, "volume": 840903.0}, {"date": "2025-10-23", "close": 15.31, "volume": 665733.0}, {"date": "2025-10-24", "close": 15.36, "volume": 921899.0}, {"date": "2025-10-27", "close": 15.45, "volume": 674270.0}, {"date": "2025-10-28", "close": 16.56, "volume": 3886584.0}, {"date": "2025-10-29", "close": 17.11, "volume": 2343343.0}, {"date": "2025-10-30", "close": 17.93, "volume": 1811664.0}, {"date": "2025-10-31", "close": 18.32, "volume": 1833105.0}, {"date": "2025-11-03", "close": 18.36, "volume": 1513056.0}, {"date": "2025-11-04", "close": 19.13, "volume": 1073971.0}, {"date": "2025-11-05", "close": 19.15, "volume": 1738243.0}, {"date": "2025-11-06", "close": 20.04, "volume": 1785322.0}, {"date": "2025-11-07", "close": 18.87, "volume": 1538906.0}, {"date": "2025-11-10", "close": 18.78, "volume": 725343.0}, {"date": "2025-11-11", "close": 18.88, "volume": 566812.0}, {"date": "2025-11-12", "close": 19.22, "volume": 1129417.0}, {"date": "2025-11-13", "close": 21.46, "volume": 2599288.0}, {"date": "2025-11-14", "close": 21.78, "volume": 1268813.0}, {"date": "2025-11-17", "close": 22.88, "volume": 1590144.0}, {"date": "2025-11-18", "close": 21.67, "volume": 1482525.0}, {"date": "2025-11-19", "close": 21.63, "volume": 695658.0}, {"date": "2025-11-20", "close": 21.35, "volume": 725796.0}, {"date": "2025-11-21", "close": 20.01, "volume": 1382548.0}, {"date": "2025-11-24", "close": 20.5, "volume": 1101311.0}, {"date": "2025-11-25", "close": 20.22, "volume": 965307.0}, {"date": "2025-11-26", "close": 21.81, "volume": 1159364.0}, {"date": "2025-11-27", "close": 21.17, "volume": 594984.0}, {"date": "2025-11-28", "close": 21.38, "volume": 578570.0}, {"date": "2025-12-01", "close": 22.04, "volume": 958600.0}, {"date": "2025-12-02", "close": 21.58, "volume": 673242.0}, {"date": "2025-12-03", "close": 21.73, "volume": 390135.0}, {"date": "2025-12-04", "close": 21.64, "volume": 331432.0}, {"date": "2025-12-05", "close": 21.61, "volume": 450848.0}, {"date": "2025-12-08", "close": 22.07, "volume": 474716.0}, {"date": "2025-12-09", "close": 22.2, "volume": 579755.0}, {"date": "2025-12-10", "close": 22.0, "volume": 1077987.0}, {"date": "2025-12-11", "close": 22.2, "volume": 1077809.0}, {"date": "2025-12-12", "close": 22.9, "volume": 613357.0}, {"date": "2025-12-15", "close": 22.42, "volume": 433790.0}, {"date": "2025-12-16", "close": 22.99, "volume": 447031.0}, {"date": "2025-12-17", "close": 22.79, "volume": 542234.0}, {"date": "2025-12-18", "close": 22.67, "volume": 304781.0}, {"date": "2025-12-19", "close": 22.1, "volume": 916903.0}, {"date": "2025-12-22", "close": 21.69, "volume": 639944.0}, {"date": "2025-12-23", "close": 21.51, "volume": 461399.0}, {"date": "2025-12-24", "close": 21.08, "volume": 191141.0}, {"date": "2025-12-29", "close": 21.37, "volume": 466847.0}, {"date": "2025-12-30", "close": 21.4, "volume": 239104.0}, {"date": "2025-12-31", "close": 21.0, "volume": 251408.0}, {"date": "2026-01-02", "close": 21.82, "volume": 443242.0}, {"date": "2026-01-05", "close": 21.8, "volume": 292403.0}, {"date": "2026-01-06", "close": 21.21, "volume": 472154.0}, {"date": "2026-01-07", "close": 22.26, "volume": 558269.0}, {"date": "2026-01-08", "close": 22.45, "volume": 412742.0}, {"date": "2026-01-09", "close": 22.55, "volume": 331712.0}, {"date": "2026-01-12", "close": 23.25, "volume": 683334.0}, {"date": "2026-01-13", "close": 22.89, "volume": 406849.0}, {"date": "2026-01-14", "close": 23.26, "volume": 322912.0}, {"date": "2026-01-15", "close": 23.45, "volume": 343794.0}, {"date": "2026-01-16", "close": 23.97, "volume": 529701.0}, {"date": "2026-01-19", "close": 24.03, "volume": 209091.0}, {"date": "2026-01-20", "close": 23.96, "volume": 429978.0}, {"date": "2026-01-21", "close": 24.0, "volume": 1210386.0}, {"date": "2026-01-22", "close": 24.13, "volume": 366109.0}, {"date": "2026-01-23", "close": 24.35, "volume": 304655.0}, {"date": "2026-01-27", "close": 24.11, "volume": 510826.0}, {"date": "2026-01-28", "close": 24.05, "volume": 319420.0}, {"date": "2026-01-29", "close": 23.61, "volume": 486368.0}, {"date": "2026-01-30", "close": 22.85, "volume": 464805.0}, {"date": "2026-02-02", "close": 22.84, "volume": 370779.0}, {"date": "2026-02-03", "close": 23.04, "volume": 425717.0}, {"date": "2026-02-04", "close": 22.06, "volume": 623965.0}, {"date": "2026-02-05", "close": 22.47, "volume": 348658.0}, {"date": "2026-02-06", "close": 22.12, "volume": 372040.0}, {"date": "2026-02-09", "close": 22.44, "volume": 343067.0}, {"date": "2026-02-10", "close": 22.35, "volume": 255150.0}, {"date": "2026-02-11", "close": 23.0, "volume": 579127.0}, {"date": "2026-02-12", "close": 21.91, "volume": 495601.0}, {"date": "2026-02-13", "close": 21.44, "volume": 369006.0}, {"date": "2026-02-16", "close": 21.13, "volume": 366548.0}, {"date": "2026-02-17", "close": 21.26, "volume": 387391.0}, {"date": "2026-02-18", "close": 21.6, "volume": 338226.0}, {"date": "2026-02-19", "close": 21.86, "volume": 312392.0}, {"date": "2026-02-20", "close": 22.06, "volume": 482075.0}, {"date": "2026-02-23", "close": 21.96, "volume": 369972.0}, {"date": "2026-02-24", "close": 21.67, "volume": 736354.0}, {"date": "2026-02-25", "close": 19.27, "volume": 2541065.0}, {"date": "2026-02-26", "close": 20.84, "volume": 1226738.0}, {"date": "2026-02-27", "close": 20.33, "volume": 704191.0}, {"date": "2026-03-02", "close": 19.29, "volume": 552103.0}, {"date": "2026-03-03", "close": 18.04, "volume": 559106.0}, {"date": "2026-03-04", "close": 17.58, "volume": 761025.0}, {"date": "2026-03-05", "close": 17.79, "volume": 961610.0}, {"date": "2026-03-06", "close": 19.07, "volume": 526982.0}, {"date": "2026-03-09", "close": 18.86, "volume": 409243.0}, {"date": "2026-03-10", "close": 19.1, "volume": 270578.0}, {"date": "2026-03-11", "close": 18.87, "volume": 226875.0}, {"date": "2026-03-12", "close": 18.34, "volume": 315305.0}, {"date": "2026-03-13", "close": 18.6, "volume": 259716.0}, {"date": "2026-03-16", "close": 18.66, "volume": 292479.0}, {"date": "2026-03-17", "close": 18.43, "volume": 259746.0}, {"date": "2026-03-18", "close": 18.06, "volume": 973910.0}, {"date": "2026-03-19", "close": 17.62, "volume": 483316.0}, {"date": "2026-03-20", "close": 17.22, "volume": 912568.0}, {"date": "2026-03-23", "close": 17.24, "volume": 356918.0}, {"date": "2026-03-24", "close": 17.38, "volume": 243635.0}, {"date": "2026-03-25", "close": 17.26, "volume": 185202.0}, {"date": "2026-03-26", "close": 17.0, "volume": 234514.0}, {"date": "2026-03-27", "close": 16.87, "volume": 434870.0}, {"date": "2026-03-30", "close": 16.15, "volume": 410681.0}, {"date": "2026-03-31", "close": 16.2, "volume": 685882.0}, {"date": "2026-04-01", "close": 16.34, "volume": 351271.0}, {"date": "2026-04-02", "close": 15.98, "volume": 325461.0}, {"date": "2026-04-07", "close": 17.06, "volume": 745814.0}, {"date": "2026-04-08", "close": 18.0, "volume": 425528.0}, {"date": "2026-04-09", "close": 17.9, "volume": 266188.0}, {"date": "2026-04-10", "close": 17.8, "volume": 305617.0}, {"date": "2026-04-13", "close": 17.75, "volume": 234574.0}, {"date": "2026-04-14", "close": 17.61, "volume": 214634.0}, {"date": "2026-04-15", "close": 17.67, "volume": 234531.0}, {"date": "2026-04-16", "close": 18.19, "volume": 301868.0}, {"date": "2026-04-17", "close": 17.93, "volume": 397118.0}, {"date": "2026-04-20", "close": 18.16, "volume": 168794.0}, {"date": "2026-04-21", "close": 18.38, "volume": 213644.0}, {"date": "2026-04-22", "close": 18.31, "volume": 207387.0}, {"date": "2026-04-23", "close": 17.96, "volume": 165699.0}, {"date": "2026-04-24", "close": 17.87, "volume": 298180.0}, {"date": "2026-04-27", "close": 17.75, "volume": 119935.0}, {"date": "2026-04-28", "close": 15.85, "volume": 1425688.0}, {"date": "2026-04-29", "close": 16.24, "volume": 758060.0}, {"date": "2026-04-30", "close": 16.47, "volume": 686147.0}, {"date": "2026-05-01", "close": 16.31, "volume": 225454.0}, {"date": "2026-05-04", "close": 16.06, "volume": 188946.0}, {"date": "2026-05-05", "close": 15.79, "volume": 344308.0}, {"date": "2026-05-06", "close": 16.38, "volume": 331173.0}, {"date": "2026-05-07", "close": 16.6, "volume": 569527.0}, {"date": "2026-05-08", "close": 16.08, "volume": 369496.0}, {"date": "2026-05-11", "close": 15.45, "volume": 705507.0}, {"date": "2026-05-12", "close": 15.28, "volume": 645494.0}, {"date": "2026-05-13", "close": 15.25, "volume": 486679.0}, {"date": "2026-05-14", "close": 15.68, "volume": 659607.0}, {"date": "2026-05-15", "close": 15.72, "volume": 290060.0}, {"date": "2026-05-18", "close": 15.56, "volume": 266960.0}, {"date": "2026-05-19", "close": 16.33, "volume": 669504.0}, {"date": "2026-05-20", "close": 16.16, "volume": 441486.0}, {"date": "2026-05-21", "close": 16.86, "volume": 438059.0}, {"date": "2026-05-22", "close": 17.04, "volume": 421579.0}, {"date": "2026-05-25", "close": 17.28, "volume": 210831.0}, {"date": "2026-05-26", "close": 17.58, "volume": 395505.0}, {"date": "2026-05-27", "close": 17.82, "volume": 410139.0}, {"date": "2026-05-28", "close": 17.61, "volume": 384871.0}, {"date": "2026-05-29", "close": 17.99, "volume": 787556.0}, {"date": "2026-06-01", "close": 17.58, "volume": 319531.0}, {"date": "2026-06-02", "close": 16.55, "volume": 649541.0}, {"date": "2026-06-03", "close": 15.95, "volume": 796721.0}, {"date": "2026-06-04", "close": 16.03, "volume": 283698.0}, {"date": "2026-06-05", "close": 16.01, "volume": 248165.0}, {"date": "2026-06-09", "close": 15.61, "volume": 442273.0}, {"date": "2026-06-10", "close": 15.94, "volume": 427685.0}, {"date": "2026-06-11", "close": 15.71, "volume": 345251.0}, {"date": "2026-06-12", "close": 15.9, "volume": 413118.0}, {"date": "2026-06-15", "close": 15.97, "volume": 581563.0}, {"date": "2026-06-16", "close": 15.88, "volume": 229416.0}, {"date": "2026-06-17", "close": 16.31, "volume": 336963.0}, {"date": "2026-06-18", "close": 16.22, "volume": 262405.0}, {"date": "2026-06-19", "close": 16.69, "volume": 523862.0}, {"date": "2026-06-22", "close": 16.86, "volume": 343361.0}, {"date": "2026-06-23", "close": 15.99, "volume": 462632.0}, {"date": "2026-06-24", "close": 15.72, "volume": 460946.0}, {"date": "2026-06-25", "close": 16.2, "volume": 427702.0}, {"date": "2026-06-26", "close": 16.03, "volume": 327428.0}, {"date": "2026-06-29", "close": 16.45, "volume": 342900.0}, {"date": "2026-06-30", "close": 15.63, "volume": 592571.0}, {"date": "2026-07-01", "close": 15.7, "volume": 505348.0}, {"date": "2026-07-02", "close": 15.85, "volume": 271890.0}, {"date": "2026-07-03", "close": 15.86, "volume": 224956.0}, {"date": "2026-07-06", "close": 16.16, "volume": 321954.0}, {"date": "2026-07-07", "close": 16.34, "volume": 199072.0}, {"date": "2026-07-08", "close": 16.26, "volume": 159940.0}, {"date": "2026-07-09", "close": 16.39, "volume": 150894.0}, {"date": "2026-07-10", "close": 16.09, "volume": 143485.0}, {"date": "2026-07-13", "close": 15.96, "volume": 249262.0}, {"date": "2026-07-14", "close": 16.75, "volume": 513928.0}, {"date": "2026-07-15", "close": 16.8, "volume": 277555.0}, {"date": "2026-07-16", "close": 17.19, "volume": 324137.0}, {"date": "2026-07-17", "close": 17.62, "volume": 540932.0}, {"date": "2026-07-20", "close": 17.09, "volume": 520770.0}, {"date": "2026-07-21", "close": 17.07, "volume": 360542.0}, {"date": "2026-07-22", "close": 16.89, "volume": 256403.0}, {"date": "2026-07-23", "close": 16.87, "volume": 509793.0}, {"date": "2026-07-24", "close": 16.6, "volume": 238781.0}, {"date": "2026-07-27", "close": 17.26, "volume": 237872.0}, {"date": "2026-07-28", "close": 17.06, "volume": 434743.0}, {"date": "2026-07-29", "close": 17.96, "volume": 624558.0}, {"date": "2026-07-30", "close": 19.59, "volume": 1543812.0}, {"date": "2026-07-31", "close": 18.57, "volume": 721792.0}, {"date": "2026-08-03", "close": 19.73, "volume": 458958.0}, {"date": "2026-08-04", "close": 19.92, "volume": 382154.0}, {"date": "2026-08-05", "close": 19.29, "volume": 659242.0}, {"date": "2026-08-06", "close": 19.95, "volume": 311463.0}, {"date": "2026-08-07", "close": 19.57, "volume": 274490.0}], "refreshing": true}