{"ticker": "JBH", "overview": {"name": "JB Hi-fi Limited", "country": "Australia", "industry": "Consumer Discretionary Distribution & Retail"}, "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": "JBH", "has_prices": true, "as_of": "2026-09-07", "last": 67.59, "prev_close": 67.3, "change": 0.29000000000000625, "change_pct": 0.004309063893016438, "session_volume": 394496.0, "vwap_5": 66.78242832878863, "vwap_20": 70.90788085484286, "vwap_60": 75.4114209651646, "vwap_250": 82.97316167038154, "high_52w": 103.47, "low_52w": 66.02, "avg_volume_20": 810293.95, "sessions": 400, "market_cap": {"value": 7243376241.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03161301", "src": "ASX", "ticker": "JBH", "cik": "", "company": "JB Hi-fi Limited", "company_raw": "JB Hi-fi 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 JBH", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03161301", "trade_date": "2026-11-02", "timestamp": "2026-11-02", "mins": 884}, {"id": "ASX-03159346", "src": "ASX", "ticker": "JBH", "cik": "", "company": "JB Hi-fi Limited", "company_raw": "JB Hi-fi Limited", "who": "R Uechtritz", "who_key": "R Uechtritz", "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": "R Uechtritz files a director's interest notice on JBH", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03159346", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6644}, {"id": "ASX-03136144", "src": "ASX", "ticker": "JBH", "cik": "", "company": "JB Hi-fi Limited", "company_raw": "JB Hi-fi Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in JBH", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136144", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85844}, {"id": "ASX-03133443", "src": "ASX", "ticker": "JBH", "cik": "", "company": "JB Hi-fi Limited", "company_raw": "JB Hi-fi Limited", "who": "N Wells", "who_key": "N Wells", "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": "N Wells just moved their JBH stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133443", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91604}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "STATE STREET GLOBAL ADVISORS EUROPE LIMITED", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 8.78, "notice_date": "2026-11-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157242-3A705673", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Terry Smart", "notice_type": "3X", "direct_shares": 37443.0, "indirect_shares": 79488.0, "indirect_account": "Held by CPU Share Plans Pty Ltd", "pct": null, "notice_date": "2026-10-04", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144205-3A703290", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Nick Wells", "notice_type": "3Y", "direct_shares": 65512.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-08-31", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03129384-3A700538", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Boyce", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-16", "source_url": "https://www.marketindex.com.au/asx/jbh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Lines", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-03", "source_url": "https://www.marketindex.com.au/asx/jbh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Boyce", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-23", "source_url": "https://www.marketindex.com.au/asx/jbh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Laughton", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-30", "source_url": "https://www.marketindex.com.au/asx/jbh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Smart", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-05", "source_url": "https://www.marketindex.com.au/asx/jbh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Lines", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-27", "source_url": "https://www.marketindex.com.au/asx/jbh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Smart", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-25", "source_url": "https://www.marketindex.com.au/asx/jbh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "N Wells", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-25", "source_url": "https://www.marketindex.com.au/asx/jbh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Smart", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-11", "source_url": "https://www.marketindex.com.au/asx/jbh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Boyce", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-09", "source_url": "https://www.marketindex.com.au/asx/jbh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Smart", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-26", "source_url": "https://www.marketindex.com.au/asx/jbh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "N Wells", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-26", "source_url": "https://www.marketindex.com.au/asx/jbh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Smart", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-29", "source_url": "https://www.marketindex.com.au/asx/jbh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "N Wells", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-29", "source_url": "https://www.marketindex.com.au/asx/jbh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Smart", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-01", "source_url": "https://www.marketindex.com.au/asx/jbh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Smart", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-08-30", "source_url": "https://www.marketindex.com.au/asx/jbh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "N Wells", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-08-30", "source_url": "https://www.marketindex.com.au/asx/jbh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Wilson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-08-21", "source_url": "https://www.marketindex.com.au/asx/jbh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Roberts", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-08-21", "source_url": "https://www.marketindex.com.au/asx/jbh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Smart", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-08-30", "source_url": "https://www.marketindex.com.au/asx/jbh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "N Wells", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-08-30", "source_url": "https://www.marketindex.com.au/asx/jbh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Roberts", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-08-30", "source_url": "https://www.marketindex.com.au/asx/jbh", "needs_ocr": 0}], "directors": [{"name": "N Wells", "first_seen": "2021-08-30", "last_seen": "2025-08-25", "status": "current", "notices": 5}, {"name": "S Lines", "first_seen": "2025-08-27", "last_seen": "2026-03-03", "status": "current", "notices": 2}, {"name": "C Boyce", "first_seen": "2024-09-09", "last_seen": "2026-03-16", "status": "current", "notices": 3}, {"name": "Nick Wells", "first_seen": "2026-08-31", "last_seen": "2026-08-31", "status": "current", "notices": 1}, {"name": "Terry Smart", "first_seen": "2026-10-04", "last_seen": "2026-10-04", "status": "current", "notices": 1}, {"name": "Wai Tang", "first_seen": "2016-10-14", "last_seen": "2016-10-14", "status": "past", "notices": 1}, {"name": "Richard Uechtritz", "first_seen": "2016-10-14", "last_seen": "2016-10-14", "status": "past", "notices": 1}, {"name": "Richard Murray", "first_seen": "2016-10-14", "last_seen": "2016-10-14", "status": "past", "notices": 1}, {"name": "Greg Richards", "first_seen": "2016-10-14", "last_seen": "2016-10-14", "status": "past", "notices": 1}, {"name": "Beth Laughton", "first_seen": "2016-10-14", "last_seen": "2016-10-14", "status": "past", "notices": 1}, {"name": "R Murray", "first_seen": "2021-08-29", "last_seen": "2021-08-29", "status": "past", "notices": 1}, {"name": "M Wilson", "first_seen": "2022-08-21", "last_seen": "2022-08-21", "status": "past", "notices": 1}, {"name": "G Roberts", "first_seen": "2021-08-30", "last_seen": "2022-08-21", "status": "past", "notices": 2}, {"name": "T Smart", "first_seen": "2021-08-30", "last_seen": "2025-10-05", "status": "past", "notices": 8}, {"name": "B Laughton", "first_seen": "2025-10-30", "last_seen": "2025-10-30", "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": "2026-11-02", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157242-3A705673"}, {"date": "2026-10-29", "form": "Security Holder Details", "title": "Final Director's Interest Notice - R Uechtritz", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155287-3A705333"}, {"date": "2026-10-29", "form": "Notice Of Meeting", "title": "Results of 2026 AGM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155185-3A705321"}, {"date": "2026-10-28", "form": "Periodic Reports", "title": "2026 AGM Addresses and Presentation", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154815-3A705260"}, {"date": "2026-10-28", "form": "Periodic Reports", "title": "FY27 Sales Update", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154733-3A705256"}, {"date": "2026-10-04", "form": "Security Holder Details", "title": "Appendix 3X - Initial Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144205-3A703290"}, {"date": "2026-10-01", "form": "Issued Capital", "title": "Notification of cessation of securities - JBH", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143511-3A703162"}, {"date": "2026-09-30", "form": "Issued Capital", "title": "Notification regarding unquoted securities - JBH", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142336-3A702971"}, {"date": "2026-09-28", "form": "Issued Capital", "title": "Notification regarding unquoted securities - JBH", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140770-3A702687"}, {"date": "2026-09-10", "form": "Periodic Reports", "title": "Annual Report 2026 - with Chair's & CEO's Report", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134363-3A701534"}, {"date": "2026-09-10", "form": "Notice Of Meeting", "title": "Notice of AGM 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134331-3A701532"}, {"date": "2026-09-04", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132085-3A701087"}, {"date": "2026-09-02", "form": "Distribution Announcement", "title": "Update - Dividend/Distribution - JBH", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130770-3A700834"}, {"date": "2026-08-31", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - N Wells", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03129384-3A700538"}], "performance": {"ticker": "JBH", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2003-10-23", "close": 2.222775, "volume": 29212607.0}, {"date": "2003-10-24", "close": 2.17338, "volume": 8039342.0}, {"date": "2003-10-27", "close": 2.133864, "volume": 2994187.0}, {"date": "2003-10-28", "close": 2.104227, "volume": 1898602.0}, {"date": "2003-10-29", "close": 2.094348, "volume": 1658677.0}, {"date": "2003-10-30", "close": 2.094348, "volume": 1004359.0}, {"date": "2003-10-31", "close": 2.094348, "volume": 615103.0}, {"date": "2003-11-03", "close": 2.133864, "volume": 421568.0}, {"date": "2003-11-04", "close": 2.123985, "volume": 326008.0}, {"date": "2003-11-05", "close": 2.094348, "volume": 525517.0}, {"date": "2003-11-06", "close": 2.084469, "volume": 1730952.0}, {"date": "2003-11-07", "close": 2.094348, "volume": 1171209.0}, {"date": "2003-11-10", "close": 2.163501, "volume": 702846.0}, {"date": "2003-11-11", "close": 2.153622, "volume": 487841.0}, {"date": "2003-11-12", "close": 2.143743, "volume": 535560.0}, {"date": "2003-11-13", "close": 2.133864, "volume": 103557.0}, {"date": "2003-11-14", "close": 2.133864, "volume": 1314895.0}, {"date": "2003-11-17", "close": 2.123985, "volume": 201940.0}, {"date": "2003-11-18", "close": 2.123985, "volume": 973871.0}, {"date": "2003-11-19", "close": 2.104227, "volume": 163199.0}, {"date": "2003-11-20", "close": 2.114106, "volume": 332946.0}, {"date": "2003-11-21", "close": 2.084469, "volume": 1163950.0}, {"date": "2003-11-24", "close": 2.07459, "volume": 152897.0}, {"date": "2003-11-25", "close": 2.094348, "volume": 297620.0}, {"date": "2003-11-26", "close": 2.064711, "volume": 129267.0}, {"date": "2003-11-27", "close": 2.064711, "volume": 182708.0}, {"date": "2003-11-28", "close": 2.044953, "volume": 911980.0}, {"date": "2003-12-01", "close": 1.9758, "volume": 2542340.0}, {"date": "2003-12-02", "close": 1.995558, "volume": 709092.0}, {"date": "2003-12-03", "close": 2.015316, "volume": 228720.0}, {"date": "2003-12-04", "close": 2.054832, "volume": 417198.0}, {"date": "2003-12-05", "close": 2.054832, "volume": 1216335.0}, {"date": "2003-12-08", "close": 2.07459, "volume": 868244.0}, {"date": "2003-12-09", "close": 2.07459, "volume": 986401.0}, {"date": "2003-12-10", "close": 2.07459, "volume": 317633.0}, {"date": "2003-12-11", "close": 2.084469, "volume": 99219.0}, {"date": "2003-12-12", "close": 2.104227, "volume": 704213.0}, {"date": "2003-12-15", "close": 2.222775, "volume": 610804.0}, {"date": "2003-12-16", "close": 2.17338, "volume": 172210.0}, {"date": "2003-12-17", "close": 2.153622, "volume": 177786.0}, {"date": "2003-12-18", "close": 2.17338, "volume": 174125.0}, {"date": "2003-12-19", "close": 2.203017, "volume": 419542.0}, {"date": "2003-12-22", "close": 2.301807, "volume": 1046458.0}, {"date": "2003-12-23", "close": 2.311686, "volume": 419343.0}, {"date": "2003-12-24", "close": 2.252412, "volume": 43981.0}, {"date": "2003-12-29", "close": 2.27217, "volume": 818396.0}, {"date": "2003-12-30", "close": 2.27217, "volume": 119842.0}, {"date": "2003-12-31", "close": 2.282049, "volume": 39175.0}, {"date": "2004-01-02", "close": 2.27217, "volume": 39873.0}, {"date": "2004-01-05", "close": 2.291928, "volume": 103809.0}, {"date": "2004-01-06", "close": 2.311686, "volume": 184680.0}, {"date": "2004-01-07", "close": 2.282049, "volume": 94762.0}, {"date": "2004-01-08", "close": 2.282049, "volume": 281061.0}, {"date": "2004-01-09", "close": 2.291928, "volume": 135222.0}, {"date": "2004-01-12", "close": 2.311686, "volume": 96782.0}, {"date": "2004-01-13", "close": 2.291928, "volume": 215821.0}, {"date": "2004-01-14", "close": 2.301807, "volume": 88942.0}, {"date": "2004-01-15", "close": 2.301807, "volume": 155232.0}, {"date": "2004-01-16", "close": 2.282049, "volume": 273628.0}, {"date": "2004-01-19", "close": 2.282049, "volume": 619453.0}, {"date": "2004-01-20", "close": 2.291928, "volume": 306985.0}, {"date": "2004-01-21", "close": 2.301807, "volume": 355743.0}, {"date": "2004-01-22", "close": 2.291928, "volume": 115493.0}, {"date": "2004-01-23", "close": 2.311686, "volume": 187652.0}, {"date": "2004-01-27", "close": 2.341323, "volume": 286756.0}, {"date": "2004-01-28", "close": 2.321565, "volume": 262645.0}, {"date": "2004-01-29", "close": 2.301807, "volume": 737743.0}, {"date": "2004-01-30", "close": 2.27217, "volume": 189437.0}, {"date": "2004-02-02", "close": 2.222775, "volume": 270736.0}, {"date": "2004-02-03", "close": 2.212896, "volume": 229624.0}, {"date": "2004-02-04", "close": 2.311686, "volume": 71539.0}, {"date": "2004-02-05", "close": 2.262291, "volume": 79061.0}, {"date": "2004-02-06", "close": 2.27217, "volume": 32902.0}, {"date": "2004-02-09", "close": 2.262291, "volume": 41305.0}, {"date": "2004-02-10", "close": 2.27217, "volume": 43659.0}, {"date": "2004-02-11", "close": 2.282049, "volume": 104810.0}, {"date": "2004-02-12", "close": 2.361081, "volume": 74901.0}, {"date": "2004-02-13", "close": 2.331444, "volume": 349479.0}, {"date": "2004-02-16", "close": 2.361081, "volume": 44723.0}, {"date": "2004-02-17", "close": 2.400597, "volume": 307324.0}, {"date": "2004-02-18", "close": 2.430234, "volume": 241323.0}, {"date": "2004-02-19", "close": 2.37096, "volume": 634884.0}, {"date": "2004-02-20", "close": 2.331444, "volume": 537675.0}, {"date": "2004-02-23", "close": 2.321565, "volume": 861515.0}, {"date": "2004-02-24", "close": 2.331444, "volume": 437747.0}, {"date": "2004-02-25", "close": 2.321565, "volume": 339496.0}, {"date": "2004-02-26", "close": 2.27217, "volume": 236343.0}, {"date": "2004-02-27", "close": 2.252412, "volume": 132014.0}, {"date": "2004-03-01", "close": 2.27217, "volume": 109216.0}, {"date": "2004-03-02", "close": 2.27217, "volume": 207303.0}, {"date": "2004-03-03", "close": 2.242533, "volume": 88565.0}, {"date": "2004-03-04", "close": 2.252412, "volume": 460160.0}, {"date": "2004-03-05", "close": 2.252412, "volume": 89740.0}, {"date": "2004-03-08", "close": 2.252412, "volume": 62905.0}, {"date": "2004-03-09", "close": 2.193138, "volume": 156176.0}, {"date": "2004-03-10", "close": 2.222775, "volume": 186763.0}, {"date": "2004-03-11", "close": 2.212896, "volume": 152904.0}, {"date": "2004-03-12", "close": 2.222775, "volume": 81487.0}, {"date": "2004-03-15", "close": 2.222775, "volume": 55823.0}, {"date": "2004-03-16", "close": 2.183259, "volume": 581183.0}, {"date": "2004-03-17", "close": 2.17338, "volume": 78289.0}, {"date": "2004-03-18", "close": 2.17338, "volume": 412275.0}, {"date": "2004-03-19", "close": 2.27217, "volume": 254534.0}, {"date": "2004-03-22", "close": 2.222775, "volume": 75737.0}, {"date": "2004-03-23", "close": 2.17338, "volume": 128696.0}, {"date": "2004-03-24", "close": 2.153622, "volume": 1486343.0}, {"date": "2004-03-25", "close": 2.133864, "volume": 201680.0}, {"date": "2004-03-26", "close": 2.114106, "volume": 224773.0}, {"date": "2004-03-29", "close": 2.143743, "volume": 416657.0}, {"date": "2004-03-30", "close": 2.203017, "volume": 508959.0}, {"date": "2004-03-31", "close": 2.27217, "volume": 1640701.0}, {"date": "2004-04-01", "close": 2.193138, "volume": 294776.0}, {"date": "2004-04-02", "close": 2.222775, "volume": 2789319.0}, {"date": "2004-04-05", "close": 2.212896, "volume": 62435.0}, {"date": "2004-04-06", "close": 2.242533, "volume": 183503.0}, {"date": "2004-04-07", "close": 2.301807, "volume": 312586.0}, {"date": "2004-04-08", "close": 2.311686, "volume": 180193.0}, {"date": "2004-04-13", "close": 2.301807, "volume": 679502.0}, {"date": "2004-04-14", "close": 2.321565, "volume": 1582905.0}, {"date": "2004-04-15", "close": 2.291928, "volume": 1110236.0}, {"date": "2004-04-16", "close": 2.291928, "volume": 488297.0}, {"date": "2004-04-19", "close": 2.321565, "volume": 366447.0}, {"date": "2004-04-20", "close": 2.301807, "volume": 198225.0}, {"date": "2004-04-21", "close": 2.301807, "volume": 330197.0}, {"date": "2004-04-22", "close": 2.282049, "volume": 533021.0}, {"date": "2004-04-23", "close": 2.212896, "volume": 364372.0}, {"date": "2004-04-26", "close": 2.222775, "volume": 15526.0}, {"date": "2004-04-27", "close": 2.232654, "volume": 47208.0}, {"date": "2004-04-28", "close": 2.193138, "volume": 156623.0}, {"date": "2004-04-29", "close": 2.193138, "volume": 456472.0}, {"date": "2004-04-30", "close": 2.291928, "volume": 84651.0}, {"date": "2004-05-03", "close": 2.262291, "volume": 282904.0}, {"date": "2004-05-04", "close": 2.27217, "volume": 290241.0}, {"date": "2004-05-05", "close": 2.351202, "volume": 1359907.0}, {"date": "2004-05-06", "close": 2.321565, "volume": 668066.0}, {"date": "2004-05-07", "close": 2.291928, "volume": 158174.0}, {"date": "2004-05-10", "close": 2.252412, "volume": 237473.0}, {"date": "2004-05-11", "close": 2.252412, "volume": 90626.0}, {"date": "2004-05-12", "close": 2.27217, "volume": 219086.0}, {"date": "2004-05-13", "close": 2.222775, "volume": 126297.0}, {"date": "2004-05-14", "close": 2.203017, "volume": 199747.0}, {"date": "2004-05-17", "close": 2.183259, "volume": 90677.0}, {"date": "2004-05-18", "close": 2.183259, "volume": 864436.0}, {"date": "2004-05-19", "close": 2.183259, "volume": 459122.0}, {"date": "2004-05-20", "close": 2.183259, "volume": 568025.0}, {"date": "2004-05-21", "close": 2.17338, "volume": 201110.0}, {"date": "2004-05-24", "close": 2.183259, "volume": 44223.0}, {"date": "2004-05-25", "close": 2.17338, "volume": 93280.0}, {"date": "2004-05-26", "close": 2.133864, "volume": 128073.0}, {"date": "2004-05-27", "close": 2.17338, "volume": 184860.0}, {"date": "2004-05-28", "close": 2.17338, "volume": 82319.0}, {"date": "2004-05-31", "close": 2.163501, "volume": 77828.0}, {"date": "2004-06-01", "close": 2.193138, "volume": 58130.0}, {"date": "2004-06-02", "close": 2.163501, "volume": 114903.0}, {"date": "2004-06-03", "close": 2.17338, "volume": 4488709.0}, {"date": "2004-06-04", "close": 2.17338, "volume": 57137.0}, {"date": "2004-06-07", "close": 2.252412, "volume": 94322.0}, {"date": "2004-06-08", "close": 2.212896, "volume": 185375.0}, {"date": "2004-06-09", "close": 2.153622, "volume": 689509.0}, {"date": "2004-06-10", "close": 2.17338, "volume": 266342.0}, {"date": "2004-06-11", "close": 2.193138, "volume": 224723.0}, {"date": "2004-06-15", "close": 2.163501, "volume": 1560323.0}, {"date": "2004-06-16", "close": 2.222775, "volume": 3362171.0}, {"date": "2004-06-17", "close": 2.212896, "volume": 429333.0}, {"date": "2004-06-18", "close": 2.212896, "volume": 392918.0}, {"date": "2004-06-21", "close": 2.183259, "volume": 1475756.0}, {"date": "2004-06-22", "close": 2.232654, "volume": 377683.0}, {"date": "2004-06-23", "close": 2.222775, "volume": 285306.0}, {"date": "2004-06-24", "close": 2.222775, "volume": 304739.0}, {"date": "2004-06-25", "close": 2.222775, "volume": 122248.0}, {"date": "2004-06-28", "close": 2.262291, "volume": 135470.0}, {"date": "2004-06-29", "close": 2.27217, "volume": 1444540.0}, {"date": "2004-06-30", "close": 2.27217, "volume": 127160.0}, {"date": "2004-07-01", "close": 2.242533, "volume": 103471.0}, {"date": "2004-07-02", "close": 2.232654, "volume": 1434716.0}, {"date": "2004-07-05", "close": 2.222775, "volume": 215859.0}, {"date": "2004-07-06", "close": 2.222775, "volume": 459630.0}, {"date": "2004-07-07", "close": 2.27217, "volume": 444541.0}, {"date": "2004-07-08", "close": 2.262291, "volume": 36767.0}, {"date": "2004-07-09", "close": 2.262291, "volume": 47571.0}, {"date": "2004-07-12", "close": 2.262291, "volume": 156252.0}, {"date": "2004-07-13", "close": 2.331444, "volume": 677325.0}, {"date": "2004-07-14", "close": 2.361081, "volume": 487825.0}, {"date": "2004-07-15", "close": 2.351202, "volume": 446421.0}, {"date": "2004-07-16", "close": 2.351202, "volume": 198034.0}, {"date": "2004-07-19", "close": 2.341323, "volume": 208794.0}, {"date": "2004-07-20", "close": 2.321565, "volume": 189555.0}, {"date": "2004-07-21", "close": 2.400597, "volume": 419852.0}, {"date": "2004-07-22", "close": 2.440113, "volume": 485185.0}, {"date": "2004-07-23", "close": 2.538903, "volume": 840295.0}, {"date": "2004-07-26", "close": 2.529024, "volume": 789384.0}, {"date": "2004-07-27", "close": 2.46975, "volume": 708779.0}, {"date": "2004-07-28", "close": 2.46975, "volume": 424084.0}, {"date": "2004-07-29", "close": 2.479629, "volume": 508132.0}, {"date": "2004-07-30", "close": 2.459871, "volume": 616208.0}, {"date": "2004-08-02", "close": 2.459871, "volume": 310572.0}, {"date": "2004-08-03", "close": 2.449992, "volume": 205775.0}, {"date": "2004-08-04", "close": 2.459871, "volume": 347240.0}, {"date": "2004-08-05", "close": 2.459871, "volume": 246915.0}, {"date": "2004-08-06", "close": 2.509266, "volume": 1412831.0}, {"date": "2004-08-09", "close": 2.548782, "volume": 894621.0}, {"date": "2004-08-10", "close": 2.548782, "volume": 399444.0}, {"date": "2004-08-11", "close": 2.548782, "volume": 1162200.0}, {"date": "2004-08-12", "close": 2.56854, "volume": 895391.0}, {"date": "2004-08-13", "close": 2.548782, "volume": 844919.0}, {"date": "2004-08-16", "close": 2.519145, "volume": 1074974.0}, {"date": "2004-08-17", "close": 2.538903, "volume": 1484106.0}, {"date": "2004-08-18", "close": 2.56854, "volume": 1847024.0}, {"date": "2004-08-19", "close": 2.66733, "volume": 962493.0}, {"date": "2004-08-20", "close": 2.66733, "volume": 317650.0}, {"date": "2004-08-23", "close": 2.657451, "volume": 638828.0}, {"date": "2004-08-24", "close": 2.716725, "volume": 723198.0}, {"date": "2004-08-25", "close": 2.746362, "volume": 582276.0}, {"date": "2004-08-26", "close": 2.785878, "volume": 588805.0}, {"date": "2004-08-27", "close": 2.775999, "volume": 264758.0}, {"date": "2004-08-30", "close": 2.835273, "volume": 237638.0}, {"date": "2004-08-31", "close": 2.775999, "volume": 417254.0}, {"date": "2004-09-01", "close": 2.86491, "volume": 324978.0}, {"date": "2004-09-02", "close": 2.86491, "volume": 468394.0}, {"date": "2004-09-03", "close": 2.825394, "volume": 433205.0}, {"date": "2004-09-06", "close": 2.845152, "volume": 399017.0}, {"date": "2004-09-07", "close": 2.845152, "volume": 274386.0}, {"date": "2004-09-08", "close": 2.815515, "volume": 350745.0}, {"date": "2004-09-09", "close": 2.825394, "volume": 178665.0}, {"date": "2004-09-10", "close": 2.855031, "volume": 241167.0}, {"date": "2004-09-13", "close": 2.874789, "volume": 325140.0}, {"date": "2004-09-14", "close": 2.973579, "volume": 538969.0}, {"date": "2004-09-15", "close": 3.042732, "volume": 566082.0}, {"date": "2004-09-16", "close": 3.022974, "volume": 515438.0}, {"date": "2004-09-17", "close": 3.022974, "volume": 745721.0}, {"date": "2004-09-20", "close": 3.022974, "volume": 294562.0}, {"date": "2004-09-21", "close": 3.072369, "volume": 861664.0}, {"date": "2004-09-22", "close": 3.032853, "volume": 760973.0}, {"date": "2004-09-23", "close": 3.06249, "volume": 686600.0}, {"date": "2004-09-24", "close": 3.06249, "volume": 180587.0}, {"date": "2004-09-27", "close": 3.102006, "volume": 120258.0}, {"date": "2004-09-28", "close": 3.111885, "volume": 199740.0}, {"date": "2004-09-29", "close": 3.102006, "volume": 226057.0}, {"date": "2004-09-30", "close": 3.042732, "volume": 405244.0}, {"date": "2004-10-01", "close": 3.042732, "volume": 390133.0}, {"date": "2004-10-04", "close": 3.072369, "volume": 44544.0}, {"date": "2004-10-05", "close": 3.082248, "volume": 516006.0}, {"date": "2004-10-06", "close": 3.102006, "volume": 240796.0}, {"date": "2004-10-07", "close": 3.092127, "volume": 689720.0}, {"date": "2004-10-08", "close": 3.082248, "volume": 122537.0}, {"date": "2004-10-11", "close": 3.092127, "volume": 97956.0}, {"date": "2004-10-12", "close": 3.121764, "volume": 221635.0}, {"date": "2004-10-13", "close": 3.230433, "volume": 119808.0}, {"date": "2004-10-14", "close": 3.230433, "volume": 624980.0}, {"date": "2004-10-15", "close": 3.319344, "volume": 186520.0}, {"date": "2004-10-18", "close": 3.299586, "volume": 175159.0}, {"date": "2004-10-19", "close": 3.289707, "volume": 87996.0}, {"date": "2004-10-20", "close": 3.250191, "volume": 120076.0}, {"date": "2004-10-21", "close": 3.240312, "volume": 401765.0}, {"date": "2004-10-22", "close": 3.339102, "volume": 427195.0}, {"date": "2004-10-25", "close": 3.329223, "volume": 752562.0}, {"date": "2004-10-26", "close": 3.368739, "volume": 689203.0}, {"date": "2004-10-27", "close": 3.428013, "volume": 393139.0}, {"date": "2004-10-28", "close": 3.45765, "volume": 651324.0}, {"date": "2004-10-29", "close": 3.536682, "volume": 606276.0}, {"date": "2004-11-01", "close": 3.605835, "volume": 374786.0}, {"date": "2004-11-02", "close": 3.625593, "volume": 128577.0}, {"date": "2004-11-03", "close": 3.65523, "volume": 341209.0}, {"date": "2004-11-04", "close": 3.684867, "volume": 1887381.0}, {"date": "2004-11-05", "close": 3.586077, "volume": 330048.0}, {"date": "2004-11-08", "close": 3.55644, "volume": 245759.0}, {"date": "2004-11-09", "close": 3.65523, "volume": 587988.0}, {"date": "2004-11-10", "close": 3.65523, "volume": 478184.0}, {"date": "2004-11-11", "close": 3.684867, "volume": 360410.0}, {"date": "2004-11-12", "close": 3.684867, "volume": 1894814.0}, {"date": "2004-11-15", "close": 3.674988, "volume": 265804.0}, {"date": "2004-11-16", "close": 3.674988, "volume": 215964.0}, {"date": "2004-11-17", "close": 3.645351, "volume": 109147.0}, {"date": "2004-11-18", "close": 3.586077, "volume": 157353.0}, {"date": "2004-11-19", "close": 3.635472, "volume": 260338.0}, {"date": "2004-11-22", "close": 3.635472, "volume": 816147.0}, {"date": "2004-11-23", "close": 3.635472, "volume": 1051369.0}, {"date": "2004-11-24", "close": 3.694746, "volume": 403677.0}, {"date": "2004-11-25", "close": 3.704625, "volume": 306822.0}, {"date": "2004-11-26", "close": 3.694746, "volume": 67392.0}, {"date": "2004-11-29", "close": 3.813294, "volume": 160961.0}, {"date": "2004-11-30", "close": 3.85281, "volume": 243584.0}, {"date": "2004-12-01", "close": 3.85281, "volume": 396878.0}, {"date": "2004-12-02", "close": 3.823173, "volume": 857925.0}, {"date": "2004-12-03", "close": 3.724383, "volume": 156756.0}, {"date": "2004-12-06", "close": 3.724383, "volume": 200471.0}, {"date": "2004-12-07", "close": 3.813294, "volume": 491805.0}, {"date": "2004-12-08", "close": 3.635472, "volume": 557807.0}, {"date": "2004-12-09", "close": 3.55644, "volume": 1084865.0}, {"date": "2004-12-10", "close": 3.605835, "volume": 274306.0}, {"date": "2004-12-13", "close": 3.65523, "volume": 303765.0}, {"date": "2004-12-14", "close": 3.75402, "volume": 691340.0}, {"date": "2004-12-15", "close": 3.813294, "volume": 455659.0}, {"date": "2004-12-16", "close": 3.75402, "volume": 376382.0}, {"date": "2004-12-17", "close": 3.85281, "volume": 366340.0}, {"date": "2004-12-20", "close": 3.823173, "volume": 73005.0}, {"date": "2004-12-21", "close": 3.714504, "volume": 91385.0}, {"date": "2004-12-22", "close": 3.704625, "volume": 135164.0}, {"date": "2004-12-23", "close": 3.645351, "volume": 207115.0}, {"date": "2004-12-24", "close": 3.734262, "volume": 112444.0}, {"date": "2004-12-29", "close": 3.714504, "volume": 52508.0}, {"date": "2004-12-30", "close": 3.783657, "volume": 32195.0}, {"date": "2004-12-31", "close": 3.833052, "volume": 74551.0}, {"date": "2005-01-04", "close": 3.85281, "volume": 498589.0}, {"date": "2005-01-05", "close": 3.714504, "volume": 305191.0}, {"date": "2005-01-06", "close": 3.773778, "volume": 181667.0}, {"date": "2005-01-07", "close": 3.694746, "volume": 361068.0}, {"date": "2005-01-10", "close": 3.674988, "volume": 217909.0}, {"date": "2005-01-11", "close": 3.674988, "volume": 848141.0}, {"date": "2005-01-12", "close": 3.75402, "volume": 1451142.0}, {"date": "2005-01-13", "close": 3.85281, "volume": 858086.0}, {"date": "2005-01-14", "close": 3.892326, "volume": 496595.0}, {"date": "2005-01-17", "close": 3.862689, "volume": 640747.0}, {"date": "2005-01-18", "close": 3.763899, "volume": 299471.0}, {"date": "2005-01-19", "close": 3.783657, "volume": 295121.0}, {"date": "2005-01-20", "close": 3.85281, "volume": 213323.0}, {"date": "2005-01-21", "close": 3.85281, "volume": 207103.0}, {"date": "2005-01-24", "close": 3.763899, "volume": 172385.0}, {"date": "2005-01-25", "close": 3.763899, "volume": 301877.0}, {"date": "2005-01-27", "close": 3.724383, "volume": 104417.0}, {"date": "2005-01-28", "close": 3.65523, "volume": 430646.0}, {"date": "2005-01-31", "close": 3.734262, "volume": 328815.0}, {"date": "2005-02-01", "close": 3.684867, "volume": 269513.0}, {"date": "2005-02-02", "close": 3.586077, "volume": 1238489.0}, {"date": "2005-02-03", "close": 3.497166, "volume": 1539618.0}, {"date": "2005-02-04", "close": 3.526803, "volume": 1106682.0}, {"date": "2005-02-07", "close": 3.467529, "volume": 571975.0}, {"date": "2005-02-08", "close": 3.477408, "volume": 497228.0}, {"date": "2005-02-09", "close": 3.516924, "volume": 162462.0}, {"date": "2005-02-10", "close": 3.497166, "volume": 656295.0}, {"date": "2005-02-11", "close": 3.516924, "volume": 382537.0}, {"date": "2005-02-14", "close": 3.526803, "volume": 354740.0}, {"date": "2005-02-15", "close": 3.526803, "volume": 329851.0}, {"date": "2005-02-16", "close": 3.763899, "volume": 2255952.0}, {"date": "2005-02-17", "close": 3.783657, "volume": 1054762.0}, {"date": "2005-02-18", "close": 3.734262, "volume": 947575.0}, {"date": "2005-02-21", "close": 3.734262, "volume": 764785.0}, {"date": "2005-02-22", "close": 3.714504, "volume": 479255.0}, {"date": "2005-02-23", "close": 3.694746, "volume": 331880.0}, {"date": "2005-02-24", "close": 3.674988, "volume": 321696.0}, {"date": "2005-02-25", "close": 3.744141, "volume": 433330.0}, {"date": "2005-02-28", "close": 3.75402, "volume": 457169.0}, {"date": "2005-03-01", "close": 3.921963, "volume": 834418.0}, {"date": "2005-03-02", "close": 3.931842, "volume": 929636.0}, {"date": "2005-03-03", "close": 3.941721, "volume": 386467.0}, {"date": "2005-03-04", "close": 4.099785, "volume": 871291.0}, {"date": "2005-03-07", "close": 4.139301, "volume": 400444.0}, {"date": "2005-03-08", "close": 4.208454, "volume": 376592.0}, {"date": "2005-03-09", "close": 4.257849, "volume": 393823.0}, {"date": "2005-03-10", "close": 4.238091, "volume": 798836.0}, {"date": "2005-03-11", "close": 4.14918, "volume": 483554.0}, {"date": "2005-03-14", "close": 4.080027, "volume": 520019.0}, {"date": "2005-03-15", "close": 4.218333, "volume": 425649.0}, {"date": "2005-03-16", "close": 4.168938, "volume": 263013.0}, {"date": "2005-03-17", "close": 4.000995, "volume": 545626.0}, {"date": "2005-03-18", "close": 3.9516, "volume": 309405.0}, {"date": "2005-03-21", "close": 4.020753, "volume": 108618.0}, {"date": "2005-03-22", "close": 4.080027, "volume": 493939.0}, {"date": "2005-03-23", "close": 3.981237, "volume": 258100.0}, {"date": "2005-03-24", "close": 3.931842, "volume": 116916.0}, {"date": "2005-03-29", "close": 3.783657, "volume": 397238.0}, {"date": "2005-03-30", "close": 3.665109, "volume": 674237.0}, {"date": "2005-03-31", "close": 3.75402, "volume": 536219.0}, {"date": "2005-04-01", "close": 3.793536, "volume": 327988.0}, {"date": "2005-04-04", "close": 3.783657, "volume": 200893.0}, {"date": "2005-04-05", "close": 3.704625, "volume": 275375.0}, {"date": "2005-04-06", "close": 3.645351, "volume": 862197.0}, {"date": "2005-04-07", "close": 3.55644, "volume": 1023404.0}, {"date": "2005-04-08", "close": 3.516924, "volume": 352829.0}, {"date": "2005-04-11", "close": 3.428013, "volume": 565694.0}, {"date": "2005-04-12", "close": 3.477408, "volume": 1178351.0}, {"date": "2005-04-13", "close": 3.477408, "volume": 333493.0}, {"date": "2005-04-14", "close": 3.45765, "volume": 438522.0}, {"date": "2005-04-15", "close": 3.309465, "volume": 223572.0}, {"date": "2005-04-18", "close": 3.309465, "volume": 399974.0}, {"date": "2005-04-19", "close": 3.348981, "volume": 546554.0}, {"date": "2005-04-20", "close": 3.398376, "volume": 1137474.0}, {"date": "2005-04-21", "close": 3.339102, "volume": 1270273.0}, {"date": "2005-04-22", "close": 3.408255, "volume": 481084.0}, {"date": "2005-04-26", "close": 3.398376, "volume": 488730.0}, {"date": "2005-04-27", "close": 3.250191, "volume": 798405.0}, {"date": "2005-04-28", "close": 3.289707, "volume": 469508.0}, {"date": "2005-04-29", "close": 3.210675, "volume": 529840.0}, {"date": "2005-05-02", "close": 3.230433, "volume": 206765.0}, {"date": "2005-05-03", "close": 3.220554, "volume": 400634.0}, {"date": "2005-05-04", "close": 2.835273, "volume": 2301082.0}, {"date": "2005-05-05", "close": 2.953821, "volume": 1316753.0}, {"date": "2005-05-06", "close": 3.102006, "volume": 440873.0}, {"date": "2005-05-09", "close": 3.082248, "volume": 92085.0}, {"date": "2005-05-10", "close": 3.092127, "volume": 510340.0}, {"date": "2005-05-11", "close": 3.250191, "volume": 282919.0}, {"date": "2005-05-12", "close": 3.240312, "volume": 657113.0}, {"date": "2005-05-13", "close": 3.26007, "volume": 370746.0}, {"date": "2005-05-16", "close": 3.220554, "volume": 323961.0}, {"date": "2005-05-17", "close": 3.16128, "volume": 2257462.0}, {"date": "2005-05-18", "close": 3.171159, "volume": 378620.0}, {"date": "2005-05-19", "close": 3.220554, "volume": 636277.0}, {"date": "2005-05-20", "close": 3.319344, "volume": 677333.0}, {"date": "2005-05-23", "close": 3.339102, "volume": 537937.0}, {"date": "2005-05-24", "close": 3.388497, "volume": 366149.0}, {"date": "2005-05-25", "close": 3.339102, "volume": 454905.0}, {"date": "2005-05-26", "close": 3.299586, "volume": 199925.0}, {"date": "2005-05-27", "close": 3.309465, "volume": 90882.0}, {"date": "2005-05-30", "close": 3.398376, "volume": 124064.0}, {"date": "2005-05-31", "close": 3.378618, "volume": 182860.0}, {"date": "2005-06-01", "close": 3.388497, "volume": 96113.0}, {"date": "2005-06-02", "close": 3.378618, "volume": 144689.0}, {"date": "2005-06-03", "close": 3.348981, "volume": 345788.0}, {"date": "2005-06-06", "close": 3.299586, "volume": 305843.0}, {"date": "2005-06-07", "close": 3.437892, "volume": 339092.0}, {"date": "2005-06-08", "close": 3.487287, "volume": 152425.0}, {"date": "2005-06-09", "close": 3.408255, "volume": 322345.0}, {"date": "2005-06-10", "close": 3.447771, "volume": 210376.0}, {"date": "2005-06-14", "close": 3.467529, "volume": 920477.0}, {"date": "2005-06-15", "close": 3.507045, "volume": 509311.0}, {"date": "2005-06-16", "close": 3.605835, "volume": 763139.0}, {"date": "2005-06-17", "close": 3.55644, "volume": 149872.0}, {"date": "2005-06-20", "close": 3.526803, "volume": 222422.0}, {"date": "2005-06-21", "close": 3.447771, "volume": 187253.0}, {"date": "2005-06-22", "close": 3.35886, "volume": 476726.0}, {"date": "2005-06-23", "close": 3.437892, "volume": 184287.0}, {"date": "2005-06-24", "close": 3.309465, "volume": 322010.0}, {"date": "2005-06-27", "close": 3.329223, "volume": 507180.0}, {"date": "2005-06-28", "close": 3.45765, "volume": 532367.0}, {"date": "2005-06-29", "close": 3.55644, "volume": 159972.0}, {"date": "2005-06-30", "close": 3.516924, "volume": 861221.0}, {"date": "2005-07-01", "close": 3.428013, "volume": 1644328.0}, {"date": "2005-07-04", "close": 3.378618, "volume": 71082.0}, {"date": "2005-07-05", "close": 3.339102, "volume": 233868.0}, {"date": "2005-07-06", "close": 3.319344, "volume": 633981.0}, {"date": "2005-07-07", "close": 3.309465, "volume": 224097.0}, {"date": "2005-07-08", "close": 3.289707, "volume": 80576.0}, {"date": "2005-07-11", "close": 3.299586, "volume": 583568.0}, {"date": "2005-07-12", "close": 3.289707, "volume": 145900.0}, {"date": "2005-07-13", "close": 3.26007, "volume": 346697.0}, {"date": "2005-07-14", "close": 3.289707, "volume": 496884.0}, {"date": "2005-07-15", "close": 3.26007, "volume": 52079.0}, {"date": "2005-07-18", "close": 3.190917, "volume": 155396.0}, {"date": "2005-07-19", "close": 3.220554, "volume": 115131.0}, {"date": "2005-07-20", "close": 3.309465, "volume": 539170.0}, {"date": "2005-07-21", "close": 3.299586, "volume": 781079.0}, {"date": "2005-07-22", "close": 3.339102, "volume": 371362.0}, {"date": "2005-07-25", "close": 3.45765, "volume": 280717.0}, {"date": "2005-07-26", "close": 3.408255, "volume": 576972.0}, {"date": "2005-07-27", "close": 3.418134, "volume": 317520.0}, {"date": "2005-07-28", "close": 3.388497, "volume": 459897.0}, {"date": "2005-07-29", "close": 3.35886, "volume": 365354.0}, {"date": "2005-08-01", "close": 3.319344, "volume": 55852.0}, {"date": "2005-08-02", "close": 3.368739, "volume": 431255.0}, {"date": "2005-08-03", "close": 3.299586, "volume": 881821.0}, {"date": "2005-08-04", "close": 3.279828, "volume": 157629.0}, {"date": "2005-08-05", "close": 3.368739, "volume": 350920.0}, {"date": "2005-08-08", "close": 3.398376, "volume": 675216.0}, {"date": "2005-08-09", "close": 3.428013, "volume": 155883.0}, {"date": "2005-08-10", "close": 3.487287, "volume": 211572.0}, {"date": "2005-08-11", "close": 3.507045, "volume": 230282.0}, {"date": "2005-08-12", "close": 3.507045, "volume": 195260.0}, {"date": "2005-08-15", "close": 3.55644, "volume": 214074.0}, {"date": "2005-08-16", "close": 3.467529, "volume": 1299916.0}, {"date": "2005-08-17", "close": 3.487287, "volume": 955188.0}, {"date": "2005-08-18", "close": 3.418134, "volume": 193811.0}, {"date": "2005-08-19", "close": 3.348981, "volume": 406113.0}, {"date": "2005-08-22", "close": 3.378618, "volume": 351365.0}, {"date": "2005-08-23", "close": 3.35886, "volume": 291866.0}, {"date": "2005-08-24", "close": 3.319344, "volume": 790778.0}, {"date": "2005-08-25", "close": 3.339102, "volume": 427060.0}, {"date": "2005-08-26", "close": 3.418134, "volume": 250177.0}, {"date": "2005-08-29", "close": 3.329223, "volume": 167285.0}, {"date": "2005-08-30", "close": 3.309465, "volume": 163349.0}, {"date": "2005-08-31", "close": 3.309465, "volume": 226312.0}, {"date": "2005-09-01", "close": 3.240312, "volume": 306944.0}, {"date": "2005-09-02", "close": 3.181038, "volume": 1442131.0}, {"date": "2005-09-05", "close": 3.289707, "volume": 364006.0}, {"date": "2005-09-06", "close": 3.230433, "volume": 285090.0}, {"date": "2005-09-07", "close": 3.151401, "volume": 742180.0}, {"date": "2005-09-08", "close": 3.151401, "volume": 1052455.0}, {"date": "2005-09-09", "close": 3.171159, "volume": 244914.0}, {"date": "2005-09-12", "close": 3.289707, "volume": 284212.0}, {"date": "2005-09-13", "close": 3.329223, "volume": 191407.0}, {"date": "2005-09-14", "close": 3.299586, "volume": 748641.0}, {"date": "2005-09-15", "close": 3.250191, "volume": 405843.0}, {"date": "2005-09-16", "close": 3.319344, "volume": 255408.0}, {"date": "2005-09-19", "close": 3.250191, "volume": 132659.0}, {"date": "2005-09-20", "close": 3.26007, "volume": 231006.0}, {"date": "2005-09-21", "close": 3.289707, "volume": 58028.0}, {"date": "2005-09-22", "close": 3.240312, "volume": 188842.0}, {"date": "2005-09-23", "close": 3.230433, "volume": 177201.0}, {"date": "2005-09-26", "close": 3.348981, "volume": 213643.0}, {"date": "2005-09-27", "close": 3.279828, "volume": 327550.0}, {"date": "2005-09-28", "close": 3.319344, "volume": 344325.0}, {"date": "2005-09-29", "close": 3.299586, "volume": 553404.0}, {"date": "2005-09-30", "close": 3.279828, "volume": 202397.0}, {"date": "2005-10-03", "close": 3.299586, "volume": 50710.0}, {"date": "2005-10-04", "close": 3.269949, "volume": 287928.0}, {"date": "2005-10-05", "close": 3.250191, "volume": 189116.0}, {"date": "2005-10-06", "close": 3.220554, "volume": 263312.0}, {"date": "2005-10-07", "close": 3.190917, "volume": 92767.0}, {"date": "2005-10-10", "close": 3.289707, "volume": 115334.0}, {"date": "2005-10-11", "close": 3.220554, "volume": 155880.0}, {"date": "2005-10-12", "close": 3.230433, "volume": 264743.0}, {"date": "2005-10-13", "close": 3.220554, "volume": 118399.0}, {"date": "2005-10-14", "close": 3.181038, "volume": 64314.0}, {"date": "2005-10-17", "close": 3.210675, "volume": 39922.0}, {"date": "2005-10-18", "close": 3.220554, "volume": 296016.0}, {"date": "2005-10-19", "close": 3.190917, "volume": 94676.0}, {"date": "2005-10-20", "close": 3.190917, "volume": 49927.0}, {"date": "2005-10-21", "close": 3.16128, "volume": 140957.0}, {"date": "2005-10-24", "close": 3.131643, "volume": 484894.0}, {"date": "2005-10-25", "close": 3.230433, "volume": 385758.0}, {"date": "2005-10-26", "close": 3.279828, "volume": 275911.0}, {"date": "2005-10-27", "close": 3.368739, "volume": 237930.0}, {"date": "2005-10-28", "close": 3.319344, "volume": 213656.0}, {"date": "2005-10-31", "close": 3.329223, "volume": 252688.0}, {"date": "2005-11-01", "close": 3.378618, "volume": 248810.0}, {"date": "2005-11-02", "close": 3.339102, "volume": 401937.0}, {"date": "2005-11-03", "close": 3.378618, "volume": 73798.0}, {"date": "2005-11-04", "close": 3.339102, "volume": 325012.0}, {"date": "2005-11-07", "close": 3.339102, "volume": 403213.0}, {"date": "2005-11-08", "close": 3.368739, "volume": 628429.0}, {"date": "2005-11-09", "close": 3.35886, "volume": 101325.0}, {"date": "2005-11-10", "close": 3.368739, "volume": 135740.0}, {"date": "2005-11-11", "close": 3.35886, "volume": 105640.0}, {"date": "2005-11-14", "close": 3.437892, "volume": 446597.0}, {"date": "2005-11-15", "close": 3.447771, "volume": 230490.0}, {"date": "2005-11-16", "close": 3.428013, "volume": 99527.0}, {"date": "2005-11-17", "close": 3.605835, "volume": 420115.0}, {"date": "2005-11-18", "close": 3.65523, "volume": 318290.0}, {"date": "2005-11-21", "close": 3.763899, "volume": 333866.0}, {"date": "2005-11-22", "close": 3.763899, "volume": 250171.0}, {"date": "2005-11-23", "close": 3.813294, "volume": 172064.0}, {"date": "2005-11-24", "close": 3.793536, "volume": 242042.0}, {"date": "2005-11-25", "close": 3.75402, "volume": 164678.0}, {"date": "2005-11-28", "close": 3.783657, "volume": 155829.0}, {"date": "2005-11-29", "close": 3.803415, "volume": 176097.0}, {"date": "2005-11-30", "close": 3.85281, "volume": 611824.0}, {"date": "2005-12-01", "close": 3.85281, "volume": 193281.0}, {"date": "2005-12-02", "close": 3.882447, "volume": 445604.0}, {"date": "2005-12-05", "close": 3.882447, "volume": 191465.0}, {"date": "2005-12-06", "close": 3.85281, "volume": 382836.0}, {"date": "2005-12-07", "close": 3.912084, "volume": 183886.0}, {"date": "2005-12-08", "close": 3.912084, "volume": 348375.0}, {"date": "2005-12-09", "close": 3.862689, "volume": 254069.0}, {"date": "2005-12-12", "close": 3.912084, "volume": 203362.0}, {"date": "2005-12-13", "close": 3.931842, "volume": 123186.0}, {"date": "2005-12-14", "close": 3.882447, "volume": 308590.0}, {"date": "2005-12-15", "close": 3.902205, "volume": 308463.0}, {"date": "2005-12-16", "close": 3.921963, "volume": 220974.0}, {"date": "2005-12-19", "close": 3.882447, "volume": 215933.0}, {"date": "2005-12-20", "close": 3.941721, "volume": 125455.0}, {"date": "2005-12-21", "close": 3.941721, "volume": 400210.0}, {"date": "2005-12-22", "close": 3.941721, "volume": 191935.0}, {"date": "2005-12-23", "close": 3.971358, "volume": 140709.0}, {"date": "2005-12-28", "close": 3.961479, "volume": 48964.0}, {"date": "2005-12-29", "close": 3.971358, "volume": 62818.0}, {"date": "2005-12-30", "close": 3.981237, "volume": 98542.0}, {"date": "2006-01-03", "close": 3.971358, "volume": 45100.0}, {"date": "2006-01-04", "close": 4.010874, "volume": 153222.0}, {"date": "2006-01-05", "close": 3.981237, "volume": 268069.0}, {"date": "2006-01-06", "close": 3.9516, "volume": 331946.0}, {"date": "2006-01-09", "close": 3.9516, "volume": 225186.0}, {"date": "2006-01-10", "close": 4.089906, "volume": 299002.0}, {"date": "2006-01-11", "close": 4.228212, "volume": 453415.0}, {"date": "2006-01-12", "close": 4.228212, "volume": 536139.0}, {"date": "2006-01-13", "close": 4.228212, "volume": 182606.0}, {"date": "2006-01-16", "close": 4.198575, "volume": 132095.0}, {"date": "2006-01-17", "close": 4.198575, "volume": 326334.0}, {"date": "2006-01-18", "close": 4.14918, "volume": 203007.0}, {"date": "2006-01-19", "close": 4.168938, "volume": 300232.0}, {"date": "2006-01-20", "close": 4.178817, "volume": 435776.0}, {"date": "2006-01-23", "close": 4.05039, "volume": 646888.0}, {"date": "2006-01-24", "close": 4.188696, "volume": 397082.0}, {"date": "2006-01-25", "close": 4.218333, "volume": 122515.0}, {"date": "2006-01-27", "close": 4.198575, "volume": 121403.0}, {"date": "2006-01-30", "close": 4.119543, "volume": 252399.0}, {"date": "2006-01-31", "close": 4.000995, "volume": 561866.0}, {"date": "2006-02-01", "close": 4.129422, "volume": 236609.0}, {"date": "2006-02-02", "close": 4.05039, "volume": 120774.0}, {"date": "2006-02-03", "close": 4.000995, "volume": 219031.0}, {"date": "2006-02-06", "close": 4.109664, "volume": 299559.0}, {"date": "2006-02-07", "close": 4.129422, "volume": 191662.0}, {"date": "2006-02-08", "close": 4.040511, "volume": 175305.0}, {"date": "2006-02-09", "close": 4.099785, "volume": 262192.0}, {"date": "2006-02-10", "close": 4.099785, "volume": 587215.0}, {"date": "2006-02-13", "close": 4.198575, "volume": 592556.0}, {"date": "2006-02-14", "close": 4.208454, "volume": 810035.0}, {"date": "2006-02-15", "close": 4.297365, "volume": 3429750.0}, {"date": "2006-02-16", "close": 4.376397, "volume": 1610011.0}, {"date": "2006-02-17", "close": 4.494945, "volume": 1179722.0}, {"date": "2006-02-20", "close": 4.534461, "volume": 282665.0}, {"date": "2006-02-21", "close": 4.74192, "volume": 605743.0}, {"date": "2006-02-22", "close": 4.44555, "volume": 1457888.0}, {"date": "2006-02-23", "close": 4.623372, "volume": 654856.0}, {"date": "2006-02-24", "close": 4.603614, "volume": 247298.0}, {"date": "2006-02-27", "close": 4.791315, "volume": 353994.0}, {"date": "2006-02-28", "close": 4.791315, "volume": 218007.0}, {"date": "2006-03-01", "close": 4.801194, "volume": 271454.0}, {"date": "2006-03-02", "close": 4.860468, "volume": 204767.0}, {"date": "2006-03-03", "close": 4.603614, "volume": 211311.0}, {"date": "2006-03-06", "close": 4.702404, "volume": 118499.0}, {"date": "2006-03-07", "close": 4.682646, "volume": 143505.0}, {"date": "2006-03-08", "close": 4.583856, "volume": 167769.0}, {"date": "2006-03-09", "close": 4.761678, "volume": 355109.0}, {"date": "2006-03-10", "close": 4.771557, "volume": 88259.0}, {"date": "2006-03-13", "close": 4.969137, "volume": 412087.0}, {"date": "2006-03-14", "close": 4.909863, "volume": 353282.0}, {"date": "2006-03-15", "close": 4.909863, "volume": 168039.0}, {"date": "2006-03-16", "close": 4.811073, "volume": 790054.0}, {"date": "2006-03-17", "close": 4.811073, "volume": 87272.0}, {"date": "2006-03-20", "close": 4.870347, "volume": 35518.0}, {"date": "2006-03-21", "close": 4.84071, "volume": 198944.0}, {"date": "2006-03-22", "close": 4.929621, "volume": 189544.0}, {"date": "2006-03-23", "close": 4.929621, "volume": 1117155.0}, {"date": "2006-03-24", "close": 4.860468, "volume": 109563.0}, {"date": "2006-03-27", "close": 4.870347, "volume": 176651.0}, {"date": "2006-03-28", "close": 4.84071, "volume": 654183.0}, {"date": "2006-03-29", "close": 4.860468, "volume": 250558.0}, {"date": "2006-03-30", "close": 4.84071, "volume": 160874.0}, {"date": "2006-03-31", "close": 4.74192, "volume": 330402.0}, {"date": "2006-04-03", "close": 4.880226, "volume": 196639.0}, {"date": "2006-04-04", "close": 4.830831, "volume": 190912.0}, {"date": "2006-04-05", "close": 4.820952, "volume": 438851.0}, {"date": "2006-04-06", "close": 4.890105, "volume": 285361.0}, {"date": "2006-04-07", "close": 4.801194, "volume": 171481.0}, {"date": "2006-04-10", "close": 4.84071, "volume": 266989.0}, {"date": "2006-04-11", "close": 4.890105, "volume": 305438.0}, {"date": "2006-04-12", "close": 4.811073, "volume": 164572.0}, {"date": "2006-04-13", "close": 4.732041, "volume": 64334.0}, {"date": "2006-04-18", "close": 4.9395, "volume": 436662.0}, {"date": "2006-04-19", "close": 4.692525, "volume": 422997.0}, {"date": "2006-04-20", "close": 4.771557, "volume": 1174969.0}, {"date": "2006-04-21", "close": 4.811073, "volume": 180068.0}, {"date": "2006-04-24", "close": 4.761678, "volume": 59102.0}, {"date": "2006-04-26", "close": 4.860468, "volume": 240575.0}, {"date": "2006-04-27", "close": 4.988895, "volume": 247943.0}, {"date": "2006-04-28", "close": 4.9395, "volume": 338962.0}, {"date": "2006-05-01", "close": 4.919742, "volume": 151705.0}, {"date": "2006-05-02", "close": 4.811073, "volume": 165732.0}, {"date": "2006-05-03", "close": 4.870347, "volume": 133604.0}, {"date": "2006-05-04", "close": 4.890105, "volume": 159722.0}, {"date": "2006-05-05", "close": 4.9395, "volume": 545307.0}, {"date": "2006-05-08", "close": 4.949379, "volume": 225356.0}, {"date": "2006-05-09", "close": 5.028411, "volume": 159794.0}, {"date": "2006-05-10", "close": 5.33466, "volume": 777225.0}, {"date": "2006-05-11", "close": 5.285265, "volume": 308423.0}, {"date": "2006-05-12", "close": 5.33466, "volume": 725906.0}, {"date": "2006-05-15", "close": 5.295144, "volume": 114987.0}, {"date": "2006-05-16", "close": 5.482845, "volume": 1376189.0}, {"date": "2006-05-17", "close": 5.255628, "volume": 533798.0}, {"date": "2006-05-18", "close": 5.255628, "volume": 725935.0}, {"date": "2006-05-19", "close": 5.265507, "volume": 180829.0}, {"date": "2006-05-22", "close": 4.919742, "volume": 279914.0}, {"date": "2006-05-23", "close": 4.9395, "volume": 274909.0}, {"date": "2006-05-24", "close": 4.929621, "volume": 107854.0}, {"date": "2006-05-25", "close": 4.801194, "volume": 118377.0}, {"date": "2006-05-26", "close": 4.811073, "volume": 130477.0}, {"date": "2006-05-29", "close": 4.662888, "volume": 238759.0}, {"date": "2006-05-30", "close": 4.465308, "volume": 215405.0}, {"date": "2006-05-31", "close": 4.692525, "volume": 1146934.0}, {"date": "2006-06-01", "close": 4.732041, "volume": 196506.0}, {"date": "2006-06-02", "close": 4.909863, "volume": 490654.0}, {"date": "2006-06-05", "close": 4.959258, "volume": 697281.0}, {"date": "2006-06-06", "close": 4.949379, "volume": 372434.0}, {"date": "2006-06-07", "close": 4.9395, "volume": 431691.0}, {"date": "2006-06-08", "close": 4.850589, "volume": 139618.0}, {"date": "2006-06-09", "close": 4.84071, "volume": 2038877.0}, {"date": "2006-06-13", "close": 4.74192, "volume": 155148.0}, {"date": "2006-06-14", "close": 4.761678, "volume": 101171.0}, {"date": "2006-06-15", "close": 4.682646, "volume": 1164985.0}, {"date": "2006-06-16", "close": 4.74192, "volume": 73913.0}, {"date": "2006-06-19", "close": 4.74192, "volume": 1082531.0}, {"date": "2006-06-20", "close": 4.860468, "volume": 331633.0}, {"date": "2006-06-21", "close": 5.117322, "volume": 1034308.0}, {"date": "2006-06-22", "close": 4.979016, "volume": 135963.0}, {"date": "2006-06-23", "close": 4.988895, "volume": 55693.0}, {"date": "2006-06-26", "close": 4.791315, "volume": 127953.0}, {"date": "2006-06-27", "close": 5.117322, "volume": 281450.0}, {"date": "2006-06-28", "close": 4.988895, "volume": 134973.0}, {"date": "2006-06-29", "close": 4.929621, "volume": 83366.0}, {"date": "2006-06-30", "close": 5.018532, "volume": 238886.0}, {"date": "2006-07-03", "close": 4.9395, "volume": 143832.0}, {"date": "2006-07-04", "close": 5.018532, "volume": 194692.0}, {"date": "2006-07-05", "close": 4.929621, "volume": 143777.0}, {"date": "2006-07-06", "close": 4.929621, "volume": 235300.0}, {"date": "2006-07-07", "close": 4.880226, "volume": 123834.0}, {"date": "2006-07-10", "close": 4.890105, "volume": 69787.0}, {"date": "2006-07-11", "close": 4.791315, "volume": 296528.0}, {"date": "2006-07-12", "close": 4.732041, "volume": 241530.0}, {"date": "2006-07-13", "close": 4.870347, "volume": 212028.0}, {"date": "2006-07-14", "close": 4.850589, "volume": 2073119.0}, {"date": "2006-07-17", "close": 4.801194, "volume": 250663.0}, {"date": "2006-07-18", "close": 4.791315, "volume": 112123.0}, {"date": "2006-07-19", "close": 4.74192, "volume": 167817.0}, {"date": "2006-07-20", "close": 4.830831, "volume": 80899.0}, {"date": "2006-07-21", "close": 4.74192, "volume": 114304.0}, {"date": "2006-07-24", "close": 4.801194, "volume": 177198.0}, {"date": "2006-07-25", "close": 4.84071, "volume": 52135.0}, {"date": "2006-07-26", "close": 4.64313, "volume": 399306.0}, {"date": "2006-07-27", "close": 4.791315, "volume": 274876.0}, {"date": "2006-07-28", "close": 4.761678, "volume": 386018.0}, {"date": "2006-07-31", "close": 4.791315, "volume": 277985.0}, {"date": "2006-08-01", "close": 4.791315, "volume": 113251.0}, {"date": "2006-08-02", "close": 4.74192, "volume": 304110.0}, {"date": "2006-08-03", "close": 4.761678, "volume": 240086.0}, {"date": "2006-08-04", "close": 4.771557, "volume": 74465.0}, {"date": "2006-08-07", "close": 4.751799, "volume": 251571.0}, {"date": "2006-08-08", "close": 4.702404, "volume": 262011.0}, {"date": "2006-08-09", "close": 4.712283, "volume": 369302.0}, {"date": "2006-08-10", "close": 4.74192, "volume": 213435.0}, {"date": "2006-08-11", "close": 4.722162, "volume": 118439.0}, {"date": "2006-08-14", "close": 4.870347, "volume": 222921.0}, {"date": "2006-08-15", "close": 4.732041, "volume": 227642.0}, {"date": "2006-08-16", "close": 4.623372, "volume": 1399043.0}, {"date": "2006-08-17", "close": 4.692525, "volume": 458293.0}, {"date": "2006-08-18", "close": 4.860468, "volume": 1060874.0}, {"date": "2006-08-21", "close": 4.870347, "volume": 537031.0}, {"date": "2006-08-22", "close": 4.712283, "volume": 181767.0}, {"date": "2006-08-23", "close": 4.801194, "volume": 1018883.0}, {"date": "2006-08-24", "close": 4.751799, "volume": 444910.0}, {"date": "2006-08-25", "close": 4.84071, "volume": 196940.0}, {"date": "2006-08-28", "close": 4.820952, "volume": 654444.0}, {"date": "2006-08-29", "close": 4.860468, "volume": 755177.0}, {"date": "2006-08-30", "close": 4.899984, "volume": 132656.0}, {"date": "2006-08-31", "close": 4.929621, "volume": 211980.0}, {"date": "2006-09-01", "close": 4.890105, "volume": 652754.0}, {"date": "2006-09-04", "close": 4.909863, "volume": 470615.0}, {"date": "2006-09-05", "close": 4.860468, "volume": 194491.0}, {"date": "2006-09-06", "close": 4.899984, "volume": 114880.0}, {"date": "2006-09-07", "close": 4.860468, "volume": 235722.0}, {"date": "2006-09-08", "close": 4.84071, "volume": 196475.0}, {"date": "2006-09-11", "close": 4.702404, "volume": 441377.0}, {"date": "2006-09-12", "close": 4.692525, "volume": 253519.0}, {"date": "2006-09-13", "close": 4.751799, "volume": 560092.0}, {"date": "2006-09-14", "close": 4.771557, "volume": 496918.0}, {"date": "2006-09-15", "close": 4.791315, "volume": 504865.0}, {"date": "2006-09-18", "close": 4.880226, "volume": 158102.0}, {"date": "2006-09-19", "close": 5.097564, "volume": 377234.0}, {"date": "2006-09-20", "close": 4.949379, "volume": 146863.0}, {"date": "2006-09-21", "close": 4.949379, "volume": 844496.0}, {"date": "2006-09-22", "close": 4.860468, "volume": 228934.0}, {"date": "2006-09-25", "close": 4.9395, "volume": 260322.0}, {"date": "2006-09-26", "close": 5.018532, "volume": 209724.0}, {"date": "2006-09-27", "close": 5.087685, "volume": 237648.0}, {"date": "2006-09-28", "close": 5.058048, "volume": 683470.0}, {"date": "2006-09-29", "close": 5.127201, "volume": 149019.0}, {"date": "2006-10-02", "close": 5.23587, "volume": 51837.0}, {"date": "2006-10-03", "close": 5.077806, "volume": 333982.0}, {"date": "2006-10-04", "close": 5.166717, "volume": 277959.0}, {"date": "2006-10-05", "close": 5.285265, "volume": 570139.0}, {"date": "2006-10-06", "close": 5.255628, "volume": 803021.0}, {"date": "2006-10-09", "close": 5.265507, "volume": 1263137.0}, {"date": "2006-10-10", "close": 5.206233, "volume": 731205.0}, {"date": "2006-10-11", "close": 5.265507, "volume": 1937720.0}, {"date": "2006-10-12", "close": 5.255628, "volume": 702353.0}, {"date": "2006-10-13", "close": 5.482845, "volume": 853939.0}, {"date": "2006-10-16", "close": 5.581635, "volume": 333984.0}, {"date": "2006-10-17", "close": 5.492724, "volume": 60524.0}, {"date": "2006-10-18", "close": 5.53224, "volume": 141020.0}, {"date": "2006-10-19", "close": 5.463087, "volume": 211122.0}, {"date": "2006-10-20", "close": 5.522361, "volume": 468248.0}, {"date": "2006-10-23", "close": 5.53224, "volume": 2390536.0}, {"date": "2006-10-24", "close": 5.601393, "volume": 295876.0}, {"date": "2006-10-25", "close": 5.670546, "volume": 115400.0}, {"date": "2006-10-26", "close": 5.700183, "volume": 95153.0}, {"date": "2006-10-27", "close": 5.581635, "volume": 878953.0}, {"date": "2006-10-30", "close": 5.571756, "volume": 141887.0}, {"date": "2006-10-31", "close": 5.591514, "volume": 263015.0}, {"date": "2006-11-01", "close": 5.670546, "volume": 428045.0}, {"date": "2006-11-02", "close": 5.63103, "volume": 722512.0}, {"date": "2006-11-03", "close": 5.690304, "volume": 198076.0}, {"date": "2006-11-06", "close": 5.690304, "volume": 710240.0}, {"date": "2006-11-07", "close": 5.82861, "volume": 366784.0}, {"date": "2006-11-08", "close": 5.680425, "volume": 1381257.0}, {"date": "2006-11-09", "close": 5.650788, "volume": 106109.0}, {"date": "2006-11-10", "close": 5.640909, "volume": 46458.0}, {"date": "2006-11-13", "close": 5.601393, "volume": 453697.0}, {"date": "2006-11-14", "close": 5.690304, "volume": 87984.0}, {"date": "2006-11-15", "close": 5.63103, "volume": 135372.0}, {"date": "2006-11-16", "close": 5.571756, "volume": 224071.0}, {"date": "2006-11-17", "close": 5.561877, "volume": 89103.0}, {"date": "2006-11-20", "close": 5.542119, "volume": 269881.0}, {"date": "2006-11-21", "close": 5.611272, "volume": 614800.0}, {"date": "2006-11-22", "close": 5.719941, "volume": 421715.0}, {"date": "2006-11-23", "close": 5.63103, "volume": 459120.0}, {"date": "2006-11-24", "close": 5.789094, "volume": 180730.0}, {"date": "2006-11-27", "close": 5.690304, "volume": 126815.0}, {"date": "2006-11-28", "close": 5.571756, "volume": 440355.0}, {"date": "2006-11-29", "close": 5.749578, "volume": 96724.0}, {"date": "2006-11-30", "close": 5.9274, "volume": 1107329.0}, {"date": "2006-12-01", "close": 5.887884, "volume": 490584.0}, {"date": "2006-12-04", "close": 5.858247, "volume": 429469.0}, {"date": "2006-12-05", "close": 5.858247, "volume": 259963.0}, {"date": "2006-12-06", "close": 6.055827, "volume": 286820.0}, {"date": "2006-12-07", "close": 5.976795, "volume": 174632.0}, {"date": "2006-12-08", "close": 6.144738, "volume": 256913.0}, {"date": "2006-12-11", "close": 6.045948, "volume": 175716.0}, {"date": "2006-12-12", "close": 5.937279, "volume": 396209.0}, {"date": "2006-12-13", "close": 6.174375, "volume": 995890.0}, {"date": "2006-12-14", "close": 6.263286, "volume": 410641.0}, {"date": "2006-12-15", "close": 6.42135, "volume": 472498.0}, {"date": "2006-12-18", "close": 6.609051, "volume": 768354.0}, {"date": "2006-12-19", "close": 6.362076, "volume": 1059115.0}, {"date": "2006-12-20", "close": 6.441108, "volume": 625140.0}, {"date": "2006-12-21", "close": 6.411471, "volume": 568938.0}, {"date": "2006-12-22", "close": 6.470745, "volume": 144680.0}, {"date": "2006-12-27", "close": 6.470745, "volume": 79949.0}, {"date": "2006-12-28", "close": 6.470745, "volume": 123002.0}, {"date": "2006-12-29", "close": 6.470745, "volume": 57006.0}, {"date": "2007-01-02", "close": 6.431229, "volume": 96899.0}, {"date": "2007-01-03", "close": 6.391713, "volume": 159585.0}, {"date": "2007-01-04", "close": 6.460866, "volume": 207832.0}, {"date": "2007-01-05", "close": 6.391713, "volume": 159921.0}, {"date": "2007-01-08", "close": 6.22377, "volume": 221464.0}, {"date": "2007-01-09", "close": 6.450987, "volume": 139227.0}, {"date": "2007-01-10", "close": 6.450987, "volume": 171448.0}, {"date": "2007-01-11", "close": 6.61893, "volume": 544247.0}, {"date": "2007-01-12", "close": 6.668325, "volume": 306172.0}, {"date": "2007-01-15", "close": 6.648567, "volume": 186154.0}, {"date": "2007-01-16", "close": 6.806631, "volume": 375855.0}, {"date": "2007-01-17", "close": 6.806631, "volume": 498814.0}, {"date": "2007-01-18", "close": 6.658446, "volume": 171814.0}, {"date": "2007-01-19", "close": 6.767115, "volume": 1120951.0}, {"date": "2007-01-22", "close": 6.747357, "volume": 820103.0}, {"date": "2007-01-23", "close": 6.796752, "volume": 427788.0}, {"date": "2007-01-24", "close": 6.796752, "volume": 628702.0}, {"date": "2007-01-25", "close": 6.786873, "volume": 356059.0}, {"date": "2007-01-29", "close": 6.658446, "volume": 289402.0}, {"date": "2007-01-30", "close": 6.668325, "volume": 231316.0}, {"date": "2007-01-31", "close": 6.569535, "volume": 337013.0}, {"date": "2007-02-01", "close": 6.609051, "volume": 383832.0}, {"date": "2007-02-02", "close": 6.549777, "volume": 224054.0}, {"date": "2007-02-05", "close": 6.539898, "volume": 382031.0}, {"date": "2007-02-06", "close": 6.460866, "volume": 493978.0}, {"date": "2007-02-07", "close": 6.460866, "volume": 264586.0}, {"date": "2007-02-08", "close": 6.510261, "volume": 128568.0}, {"date": "2007-02-09", "close": 6.490503, "volume": 130306.0}, {"date": "2007-02-12", "close": 6.530019, "volume": 509812.0}, {"date": "2007-02-13", "close": 7.01409, "volume": 2179831.0}, {"date": "2007-02-14", "close": 7.201791, "volume": 529721.0}, {"date": "2007-02-15", "close": 7.547556, "volume": 1245538.0}, {"date": "2007-02-16", "close": 7.557435, "volume": 1036004.0}, {"date": "2007-02-19", "close": 7.527798, "volume": 421776.0}, {"date": "2007-02-20", "close": 7.636467, "volume": 618415.0}, {"date": "2007-02-21", "close": 7.695741, "volume": 506866.0}, {"date": "2007-02-22", "close": 7.834047, "volume": 552041.0}, {"date": "2007-02-23", "close": 7.695741, "volume": 499093.0}, {"date": "2007-02-26", "close": 7.675983, "volume": 319652.0}, {"date": "2007-02-27", "close": 7.50804, "volume": 636631.0}, {"date": "2007-02-28", "close": 7.221549, "volume": 891870.0}, {"date": "2007-03-01", "close": 7.359855, "volume": 369594.0}, {"date": "2007-03-02", "close": 7.201791, "volume": 498505.0}, {"date": "2007-03-05", "close": 6.954816, "volume": 619722.0}, {"date": "2007-03-06", "close": 7.21167, "volume": 681182.0}, {"date": "2007-03-07", "close": 7.438887, "volume": 702775.0}, {"date": "2007-03-08", "close": 7.685862, "volume": 419665.0}, {"date": "2007-03-09", "close": 7.764894, "volume": 583220.0}, {"date": "2007-03-12", "close": 7.764894, "volume": 1443881.0}, {"date": "2007-03-13", "close": 7.80441, "volume": 734168.0}, {"date": "2007-03-14", "close": 7.70562, "volume": 1327436.0}, {"date": "2007-03-15", "close": 7.596951, "volume": 866492.0}, {"date": "2007-03-16", "close": 7.755015, "volume": 510796.0}, {"date": "2007-03-19", "close": 7.883442, "volume": 790436.0}, {"date": "2007-03-20", "close": 7.893321, "volume": 624768.0}, {"date": "2007-03-21", "close": 7.883442, "volume": 861481.0}, {"date": "2007-03-22", "close": 8.00199, "volume": 610347.0}, {"date": "2007-03-23", "close": 7.695741, "volume": 523387.0}, {"date": "2007-03-26", "close": 7.70562, "volume": 254826.0}, {"date": "2007-03-27", "close": 7.517919, "volume": 418624.0}, {"date": "2007-03-28", "close": 7.389492, "volume": 416514.0}, {"date": "2007-03-29", "close": 7.438887, "volume": 306459.0}, {"date": "2007-03-30", "close": 7.468524, "volume": 974387.0}, {"date": "2007-04-02", "close": 7.527798, "volume": 749736.0}, {"date": "2007-04-03", "close": 7.537677, "volume": 401867.0}, {"date": "2007-04-04", "close": 7.784652, "volume": 606954.0}, {"date": "2007-04-05", "close": 7.685862, "volume": 430010.0}, {"date": "2007-04-10", "close": 7.9032, "volume": 220736.0}, {"date": "2007-04-11", "close": 7.922958, "volume": 316979.0}, {"date": "2007-04-12", "close": 7.893321, "volume": 893110.0}, {"date": "2007-04-13", "close": 7.9032, "volume": 481467.0}, {"date": "2007-04-16", "close": 8.011869, "volume": 507968.0}, {"date": "2007-04-17", "close": 7.814289, "volume": 257570.0}, {"date": "2007-04-18", "close": 7.913079, "volume": 378972.0}, {"date": "2007-04-19", "close": 7.952595, "volume": 447122.0}, {"date": "2007-04-20", "close": 7.992111, "volume": 92213.0}, {"date": "2007-04-23", "close": 8.071143, "volume": 233562.0}, {"date": "2007-04-24", "close": 8.229207, "volume": 339063.0}, {"date": "2007-04-26", "close": 8.120538, "volume": 885831.0}, {"date": "2007-04-27", "close": 8.081022, "volume": 231243.0}, {"date": "2007-04-30", "close": 8.219328, "volume": 405847.0}, {"date": "2007-05-01", "close": 8.140296, "volume": 637095.0}, {"date": "2007-05-02", "close": 8.446545, "volume": 553661.0}, {"date": "2007-05-03", "close": 8.644125, "volume": 393210.0}, {"date": "2007-05-04", "close": 8.673762, "volume": 149134.0}, {"date": "2007-05-07", "close": 8.644125, "volume": 366623.0}, {"date": "2007-05-08", "close": 8.515698, "volume": 433832.0}, {"date": "2007-05-09", "close": 8.426787, "volume": 349334.0}, {"date": "2007-05-10", "close": 8.59473, "volume": 251180.0}, {"date": "2007-05-11", "close": 8.59473, "volume": 537832.0}, {"date": "2007-05-14", "close": 8.49594, "volume": 378878.0}, {"date": "2007-05-15", "close": 8.565093, "volume": 211454.0}, {"date": "2007-05-16", "close": 8.624367, "volume": 398175.0}, {"date": "2007-05-17", "close": 8.545335, "volume": 437845.0}, {"date": "2007-05-18", "close": 8.574972, "volume": 128729.0}, {"date": "2007-05-21", "close": 8.861463, "volume": 429306.0}, {"date": "2007-05-22", "close": 8.871342, "volume": 620123.0}, {"date": "2007-05-23", "close": 8.8911, "volume": 407605.0}, {"date": "2007-05-24", "close": 8.703399, "volume": 251226.0}, {"date": "2007-05-25", "close": 8.930616, "volume": 515529.0}, {"date": "2007-05-28", "close": 8.980011, "volume": 252386.0}, {"date": "2007-05-29", "close": 8.980011, "volume": 536439.0}, {"date": "2007-05-30", "close": 8.851584, "volume": 239372.0}, {"date": "2007-05-31", "close": 8.98989, "volume": 370144.0}, {"date": "2007-06-01", "close": 9.009648, "volume": 561663.0}, {"date": "2007-06-04", "close": 9.167712, "volume": 237970.0}, {"date": "2007-06-05", "close": 9.039285, "volume": 303252.0}, {"date": "2007-06-06", "close": 9.157833, "volume": 224946.0}, {"date": "2007-06-07", "close": 9.760452, "volume": 1560753.0}, {"date": "2007-06-08", "close": 9.799968, "volume": 883768.0}, {"date": "2007-06-12", "close": 10.096338, "volume": 729200.0}, {"date": "2007-06-13", "close": 10.27416, "volume": 700245.0}, {"date": "2007-06-14", "close": 10.392708, "volume": 1267662.0}, {"date": "2007-06-15", "close": 10.07658, "volume": 1682044.0}, {"date": "2007-06-18", "close": 10.37295, "volume": 1066639.0}, {"date": "2007-06-19", "close": 10.363071, "volume": 663375.0}, {"date": "2007-06-20", "close": 10.392708, "volume": 1093539.0}, {"date": "2007-06-21", "close": 10.402587, "volume": 1425246.0}, {"date": "2007-06-22", "close": 10.491498, "volume": 840109.0}, {"date": "2007-06-25", "close": 10.619925, "volume": 1117283.0}, {"date": "2007-06-26", "close": 10.659441, "volume": 627209.0}, {"date": "2007-06-27", "close": 10.501377, "volume": 506703.0}, {"date": "2007-06-28", "close": 10.679199, "volume": 664772.0}, {"date": "2007-06-29", "close": 10.689078, "volume": 763418.0}, {"date": "2007-07-02", "close": 10.96569, "volume": 459103.0}, {"date": "2007-07-03", "close": 11.06448, "volume": 511185.0}, {"date": "2007-07-04", "close": 11.222544, "volume": 640510.0}, {"date": "2007-07-05", "close": 11.321334, "volume": 728705.0}, {"date": "2007-07-06", "close": 11.350971, "volume": 695627.0}, {"date": "2007-07-09", "close": 11.252181, "volume": 526596.0}, {"date": "2007-07-10", "close": 11.123754, "volume": 407120.0}, {"date": "2007-07-11", "close": 11.26206, "volume": 682487.0}, {"date": "2007-07-12", "close": 11.65722, "volume": 687575.0}, {"date": "2007-07-13", "close": 11.716494, "volume": 396715.0}, {"date": "2007-07-16", "close": 11.726373, "volume": 452442.0}, {"date": "2007-07-17", "close": 12.091896, "volume": 723897.0}, {"date": "2007-07-18", "close": 12.240081, "volume": 890310.0}, {"date": "2007-07-19", "close": 12.062259, "volume": 635517.0}, {"date": "2007-07-20", "close": 11.8548, "volume": 491286.0}, {"date": "2007-07-23", "close": 11.588067, "volume": 480360.0}, {"date": "2007-07-24", "close": 11.449761, "volume": 656022.0}, {"date": "2007-07-25", "close": 11.212665, "volume": 643324.0}, {"date": "2007-07-26", "close": 11.084238, "volume": 1169572.0}, {"date": "2007-07-27", "close": 10.797747, "volume": 1072275.0}, {"date": "2007-07-30", "close": 11.143512, "volume": 462212.0}, {"date": "2007-07-31", "close": 11.65722, "volume": 519251.0}, {"date": "2007-08-01", "close": 11.06448, "volume": 488032.0}, {"date": "2007-08-02", "close": 10.37295, "volume": 888278.0}, {"date": "2007-08-03", "close": 10.57053, "volume": 678342.0}, {"date": "2007-08-06", "close": 10.37295, "volume": 482743.0}, {"date": "2007-08-07", "close": 10.491498, "volume": 495482.0}, {"date": "2007-08-08", "close": 10.451982, "volume": 303431.0}, {"date": "2007-08-09", "close": 10.07658, "volume": 626336.0}, {"date": "2007-08-10", "close": 9.632025, "volume": 1253398.0}, {"date": "2007-08-13", "close": 9.997548, "volume": 1265353.0}, {"date": "2007-08-14", "close": 11.212665, "volume": 2246397.0}, {"date": "2007-08-15", "close": 10.96569, "volume": 1186593.0}, {"date": "2007-08-16", "close": 10.521135, "volume": 1392988.0}, {"date": "2007-08-17", "close": 10.491498, "volume": 1110067.0}, {"date": "2007-08-20", "close": 10.916295, "volume": 578274.0}, {"date": "2007-08-21", "close": 11.16327, "volume": 365443.0}, {"date": "2007-08-22", "close": 11.16327, "volume": 440384.0}, {"date": "2007-08-23", "close": 11.55843, "volume": 853019.0}, {"date": "2007-08-24", "close": 11.568309, "volume": 695308.0}, {"date": "2007-08-27", "close": 11.973348, "volume": 659097.0}, {"date": "2007-08-28", "close": 11.815284, "volume": 583241.0}, {"date": "2007-08-29", "close": 11.667099, "volume": 521672.0}, {"date": "2007-08-30", "close": 12.131412, "volume": 806060.0}, {"date": "2007-08-31", "close": 12.34875, "volume": 850082.0}, {"date": "2007-09-03", "close": 12.54633, "volume": 1006863.0}, {"date": "2007-09-04", "close": 13.020522, "volume": 1493329.0}, {"date": "2007-09-05", "close": 12.8427, "volume": 1521007.0}, {"date": "2007-09-06", "close": 12.901974, "volume": 693446.0}, {"date": "2007-09-07", "close": 13.188465, "volume": 480125.0}, {"date": "2007-09-10", "close": 12.8427, "volume": 437507.0}, {"date": "2007-09-11", "close": 13.089675, "volume": 523105.0}, {"date": "2007-09-12", "close": 13.129191, "volume": 875008.0}, {"date": "2007-09-13", "close": 13.158828, "volume": 329003.0}, {"date": "2007-09-14", "close": 13.13907, "volume": 529310.0}, {"date": "2007-09-17", "close": 12.74391, "volume": 440692.0}, {"date": "2007-09-18", "close": 12.852579, "volume": 1183629.0}, {"date": "2007-09-19", "close": 13.721931, "volume": 1031105.0}, {"date": "2007-09-20", "close": 13.287255, "volume": 1302888.0}, {"date": "2007-09-21", "close": 13.583625, "volume": 474318.0}, {"date": "2007-09-24", "close": 13.445319, "volume": 433498.0}, {"date": "2007-09-25", "close": 13.208223, "volume": 417737.0}, {"date": "2007-09-26", "close": 13.514472, "volume": 1216869.0}, {"date": "2007-09-27", "close": 13.8306, "volume": 796282.0}, {"date": "2007-09-28", "close": 14.235639, "volume": 689860.0}, {"date": "2007-10-01", "close": 14.22576, "volume": 195957.0}, {"date": "2007-10-02", "close": 14.057817, "volume": 779442.0}, {"date": "2007-10-03", "close": 14.344308, "volume": 278119.0}, {"date": "2007-10-04", "close": 14.403582, "volume": 557572.0}, {"date": "2007-10-05", "close": 14.828379, "volume": 782900.0}, {"date": "2007-10-08", "close": 14.907411, "volume": 653693.0}, {"date": "2007-10-09", "close": 14.8185, "volume": 813244.0}, {"date": "2007-10-10", "close": 14.739468, "volume": 591112.0}, {"date": "2007-10-11", "close": 14.729589, "volume": 267090.0}, {"date": "2007-10-12", "close": 14.601162, "volume": 322083.0}, {"date": "2007-10-15", "close": 14.848137, "volume": 344842.0}, {"date": "2007-10-16", "close": 14.630799, "volume": 527346.0}, {"date": "2007-10-17", "close": 15.065475, "volume": 417423.0}, {"date": "2007-10-18", "close": 15.816279, "volume": 674623.0}, {"date": "2007-10-19", "close": 15.529788, "volume": 813220.0}, {"date": "2007-10-22", "close": 15.134628, "volume": 473915.0}, {"date": "2007-10-23", "close": 15.440877, "volume": 339465.0}, {"date": "2007-10-24", "close": 15.529788, "volume": 384864.0}, {"date": "2007-10-25", "close": 15.460635, "volume": 245778.0}, {"date": "2007-10-26", "close": 15.60882, "volume": 250823.0}, {"date": "2007-10-29", "close": 15.994101, "volume": 641575.0}, {"date": "2007-10-30", "close": 16.675752, "volume": 533841.0}, {"date": "2007-10-31", "close": 16.20156, "volume": 693537.0}, {"date": "2007-11-01", "close": 16.646115, "volume": 344817.0}, {"date": "2007-11-02", "close": 16.448535, "volume": 236216.0}, {"date": "2007-11-05", "close": 15.915069, "volume": 334993.0}, {"date": "2007-11-06", "close": 15.470514, "volume": 360154.0}, {"date": "2007-11-07", "close": 16.152165, "volume": 730004.0}, {"date": "2007-11-08", "close": 15.727368, "volume": 351342.0}, {"date": "2007-11-09", "close": 15.519909, "volume": 332162.0}, {"date": "2007-11-12", "close": 14.8185, "volume": 613200.0}, {"date": "2007-11-13", "close": 15.292692, "volume": 607720.0}, {"date": "2007-11-14", "close": 15.21366, "volume": 469016.0}, {"date": "2007-11-15", "close": 15.351966, "volume": 219864.0}, {"date": "2007-11-16", "close": 14.867895, "volume": 361120.0}, {"date": "2007-11-19", "close": 15.223539, "volume": 256248.0}, {"date": "2007-11-20", "close": 15.006201, "volume": 344030.0}, {"date": "2007-11-21", "close": 14.996322, "volume": 165660.0}, {"date": "2007-11-22", "close": 15.085233, "volume": 356067.0}, {"date": "2007-11-23", "close": 14.581404, "volume": 359884.0}, {"date": "2007-11-26", "close": 15.41124, "volume": 714480.0}, {"date": "2007-11-27", "close": 15.41124, "volume": 362226.0}, {"date": "2007-11-28", "close": 15.757005, "volume": 425578.0}, {"date": "2007-11-29", "close": 15.717489, "volume": 1116926.0}, {"date": "2007-11-30", "close": 16.053375, "volume": 371267.0}, {"date": "2007-12-03", "close": 16.092891, "volume": 494427.0}, {"date": "2007-12-04", "close": 16.59672, "volume": 1044252.0}, {"date": "2007-12-05", "close": 15.934827, "volume": 735264.0}, {"date": "2007-12-06", "close": 15.974343, "volume": 889244.0}, {"date": "2007-12-07", "close": 15.944706, "volume": 564331.0}, {"date": "2007-12-10", "close": 16.280592, "volume": 714777.0}, {"date": "2007-12-11", "close": 16.10277, "volume": 921941.0}, {"date": "2007-12-12", "close": 16.00398, "volume": 694616.0}, {"date": "2007-12-13", "close": 16.053375, "volume": 557310.0}, {"date": "2007-12-14", "close": 15.8064, "volume": 383470.0}, {"date": "2007-12-17", "close": 14.640678, "volume": 548413.0}, {"date": "2007-12-18", "close": 13.978785, "volume": 1435745.0}, {"date": "2007-12-19", "close": 13.800963, "volume": 2289495.0}, {"date": "2007-12-20", "close": 14.42334, "volume": 1484774.0}, {"date": "2007-12-21", "close": 15.21366, "volume": 608811.0}, {"date": "2007-12-24", "close": 15.253176, "volume": 193286.0}, {"date": "2007-12-27", "close": 15.134628, "volume": 329070.0}, {"date": "2007-12-28", "close": 15.332208, "volume": 128501.0}, {"date": "2007-12-31", "close": 15.41124, "volume": 125882.0}, {"date": "2008-01-02", "close": 15.164265, "volume": 130956.0}, {"date": "2008-01-03", "close": 14.927169, "volume": 539474.0}, {"date": "2008-01-04", "close": 14.966685, "volume": 238587.0}, {"date": "2008-01-07", "close": 14.067696, "volume": 781789.0}, {"date": "2008-01-08", "close": 13.771326, "volume": 961013.0}, {"date": "2008-01-09", "close": 13.514472, "volume": 1253259.0}, {"date": "2008-01-10", "close": 12.990885, "volume": 2255453.0}, {"date": "2008-01-11", "close": 12.408024, "volume": 1299993.0}, {"date": "2008-01-14", "close": 13.060038, "volume": 1408171.0}, {"date": "2008-01-15", "close": 12.54633, "volume": 1056328.0}, {"date": "2008-01-16", "close": 12.05238, "volume": 1167403.0}, {"date": "2008-01-17", "close": 12.220323, "volume": 1216546.0}, {"date": "2008-01-18", "close": 11.65722, "volume": 917299.0}, {"date": "2008-01-21", "close": 11.95359, "volume": 713932.0}, {"date": "2008-01-22", "close": 11.212665, "volume": 1151138.0}, {"date": "2008-01-23", "close": 11.45964, "volume": 1776429.0}, {"date": "2008-01-24", "close": 12.180807, "volume": 1087287.0}, {"date": "2008-01-25", "close": 12.8427, "volume": 779140.0}, {"date": "2008-01-29", "close": 13.227981, "volume": 687105.0}, {"date": "2008-01-30", "close": 13.13907, "volume": 896410.0}, {"date": "2008-01-31", "close": 13.198344, "volume": 899667.0}, {"date": "2008-02-01", "close": 13.820721, "volume": 681814.0}, {"date": "2008-02-04", "close": 14.22576, "volume": 584735.0}, {"date": "2008-02-05", "close": 13.613262, "volume": 714746.0}, {"date": "2008-02-06", "close": 12.931611, "volume": 705670.0}, {"date": "2008-02-07", "close": 12.605604, "volume": 852145.0}, {"date": "2008-02-08", "close": 12.94149, "volume": 472936.0}, {"date": "2008-02-11", "close": 12.487056, "volume": 756792.0}, {"date": "2008-02-12", "close": 11.449761, "volume": 2656631.0}, {"date": "2008-02-13", "close": 10.837263, "volume": 2578015.0}, {"date": "2008-02-14", "close": 10.649562, "volume": 1940580.0}, {"date": "2008-02-15", "close": 10.422345, "volume": 1338714.0}, {"date": "2008-02-18", "close": 10.224765, "volume": 2485562.0}, {"date": "2008-02-19", "close": 10.511256, "volume": 2215252.0}, {"date": "2008-02-20", "close": 10.728594, "volume": 1357452.0}, {"date": "2008-02-21", "close": 10.76811, "volume": 695228.0}, {"date": "2008-02-22", "close": 10.57053, "volume": 1305408.0}, {"date": "2008-02-25", "close": 10.619925, "volume": 710781.0}, {"date": "2008-02-26", "close": 11.113875, "volume": 762227.0}, {"date": "2008-02-27", "close": 11.400366, "volume": 519856.0}, {"date": "2008-02-28", "close": 10.698957, "volume": 555677.0}, {"date": "2008-02-29", "close": 10.501377, "volume": 557918.0}, {"date": "2008-03-03", "close": 9.938274, "volume": 533324.0}, {"date": "2008-03-04", "close": 9.908637, "volume": 2103375.0}, {"date": "2008-03-05", "close": 9.790089, "volume": 1083736.0}, {"date": "2008-03-06", "close": 9.622146, "volume": 494061.0}, {"date": "2008-03-07", "close": 9.394929, "volume": 931906.0}, {"date": "2008-03-10", "close": 9.404808, "volume": 1217167.0}, {"date": "2008-03-11", "close": 9.562872, "volume": 852667.0}, {"date": "2008-03-12", "close": 9.68142, "volume": 1552321.0}, {"date": "2008-03-13", "close": 9.760452, "volume": 749187.0}, {"date": "2008-03-14", "close": 9.760452, "volume": 479049.0}, {"date": "2008-03-17", "close": 9.365292, "volume": 678572.0}, {"date": "2008-03-18", "close": 9.18747, "volume": 588494.0}, {"date": "2008-03-19", "close": 9.365292, "volume": 501082.0}, {"date": "2008-03-20", "close": 8.703399, "volume": 1618986.0}, {"date": "2008-03-25", "close": 9.08868, "volume": 796949.0}, {"date": "2008-03-26", "close": 9.335655, "volume": 905232.0}, {"date": "2008-03-27", "close": 8.841705, "volume": 796057.0}, {"date": "2008-03-28", "close": 8.79231, "volume": 675344.0}, {"date": "2008-03-31", "close": 8.8911, "volume": 1051252.0}, {"date": "2008-04-01", "close": 9.098559, "volume": 1342374.0}, {"date": "2008-04-02", "close": 9.78021, "volume": 1379107.0}, {"date": "2008-04-03", "close": 9.888879, "volume": 550465.0}, {"date": "2008-04-04", "close": 9.829605, "volume": 675015.0}, {"date": "2008-04-07", "close": 9.888879, "volume": 631636.0}, {"date": "2008-04-08", "close": 9.97779, "volume": 547579.0}, {"date": "2008-04-09", "close": 10.086459, "volume": 586104.0}, {"date": "2008-04-10", "close": 9.730815, "volume": 560870.0}, {"date": "2008-04-11", "close": 9.987669, "volume": 349907.0}, {"date": "2008-04-14", "close": 9.78021, "volume": 355852.0}, {"date": "2008-04-15", "close": 9.888879, "volume": 580554.0}, {"date": "2008-04-16", "close": 9.849363, "volume": 598511.0}, {"date": "2008-04-17", "close": 9.967911, "volume": 298813.0}, {"date": "2008-04-18", "close": 9.879, "volume": 249123.0}, {"date": "2008-04-21", "close": 9.770331, "volume": 1022191.0}, {"date": "2008-04-22", "close": 9.533235, "volume": 574246.0}, {"date": "2008-04-23", "close": 9.424566, "volume": 582052.0}, {"date": "2008-04-24", "close": 9.18747, "volume": 1334334.0}, {"date": "2008-04-28", "close": 8.59473, "volume": 1185719.0}, {"date": "2008-04-29", "close": 8.742915, "volume": 1414040.0}, {"date": "2008-04-30", "close": 8.98989, "volume": 1275509.0}, {"date": "2008-05-01", "close": 8.8911, "volume": 637966.0}, {"date": "2008-05-02", "close": 9.572751, "volume": 664483.0}, {"date": "2008-05-05", "close": 9.58263, "volume": 540431.0}, {"date": "2008-05-06", "close": 9.632025, "volume": 724436.0}, {"date": "2008-05-07", "close": 10.224765, "volume": 2432483.0}, {"date": "2008-05-08", "close": 10.244523, "volume": 1018343.0}, {"date": "2008-05-09", "close": 10.748352, "volume": 1255207.0}, {"date": "2008-05-12", "close": 10.57053, "volume": 531868.0}, {"date": "2008-05-13", "close": 10.27416, "volume": 505091.0}, {"date": "2008-05-14", "close": 10.37295, "volume": 708369.0}, {"date": "2008-05-15", "close": 11.044722, "volume": 850336.0}, {"date": "2008-05-16", "close": 11.350971, "volume": 1170988.0}, {"date": "2008-05-19", "close": 10.827384, "volume": 740227.0}, {"date": "2008-05-20", "close": 10.392708, "volume": 992622.0}, {"date": "2008-05-21", "close": 9.879, "volume": 1303396.0}, {"date": "2008-05-22", "close": 9.908637, "volume": 1082840.0}, {"date": "2008-05-23", "close": 9.720936, "volume": 1382116.0}, {"date": "2008-05-26", "close": 9.711057, "volume": 608716.0}, {"date": "2008-05-27", "close": 9.68142, "volume": 526796.0}, {"date": "2008-05-28", "close": 9.572751, "volume": 536048.0}, {"date": "2008-05-29", "close": 9.632025, "volume": 699778.0}, {"date": "2008-05-30", "close": 9.58263, "volume": 888696.0}, {"date": "2008-06-02", "close": 9.552993, "volume": 326630.0}, {"date": "2008-06-03", "close": 9.296139, "volume": 1135232.0}, {"date": "2008-06-04", "close": 9.543114, "volume": 859621.0}, {"date": "2008-06-05", "close": 9.632025, "volume": 697742.0}, {"date": "2008-06-06", "close": 9.48384, "volume": 674762.0}, {"date": "2008-06-10", "close": 10.37295, "volume": 1923673.0}, {"date": "2008-06-11", "close": 10.313676, "volume": 1364743.0}, {"date": "2008-06-12", "close": 10.422345, "volume": 1489915.0}, {"date": "2008-06-13", "close": 10.876779, "volume": 2261318.0}, {"date": "2008-06-16", "close": 11.153391, "volume": 977803.0}, {"date": "2008-06-17", "close": 11.568309, "volume": 1451640.0}, {"date": "2008-06-18", "close": 11.005206, "volume": 2159515.0}, {"date": "2008-06-19", "close": 10.66932, "volume": 2408478.0}, {"date": "2008-06-20", "close": 10.619925, "volume": 1036946.0}, {"date": "2008-06-23", "close": 10.264281, "volume": 1620043.0}, {"date": "2008-06-24", "close": 10.540893, "volume": 1025431.0}, {"date": "2008-06-25", "close": 10.8669, "volume": 1124313.0}, {"date": "2008-06-26", "close": 10.8669, "volume": 1009520.0}, {"date": "2008-06-27", "close": 10.758231, "volume": 643675.0}, {"date": "2008-06-30", "close": 10.333434, "volume": 870387.0}, {"date": "2008-07-01", "close": 10.600167, "volume": 626178.0}, {"date": "2008-07-02", "close": 10.224765, "volume": 1244231.0}, {"date": "2008-07-03", "close": 10.125975, "volume": 1544354.0}, {"date": "2008-07-04", "close": 10.323555, "volume": 625904.0}, {"date": "2008-07-07", "close": 10.639683, "volume": 1407488.0}, {"date": "2008-07-08", "close": 10.610046, "volume": 1525980.0}, {"date": "2008-07-09", "close": 10.837263, "volume": 888586.0}, {"date": "2008-07-10", "close": 10.857021, "volume": 1154340.0}, {"date": "2008-07-11", "close": 10.827384, "volume": 836746.0}, {"date": "2008-07-14", "close": 10.689078, "volume": 1162833.0}, {"date": "2008-07-15", "close": 10.837263, "volume": 2941336.0}, {"date": "2008-07-16", "close": 11.044722, "volume": 2739353.0}, {"date": "2008-07-17", "close": 11.65722, "volume": 1331493.0}, {"date": "2008-07-18", "close": 11.8548, "volume": 1721713.0}, {"date": "2008-07-21", "close": 12.200565, "volume": 1173485.0}, {"date": "2008-07-22", "close": 12.012864, "volume": 1086776.0}, {"date": "2008-07-23", "close": 12.299355, "volume": 1164360.0}, {"date": "2008-07-24", "close": 12.101775, "volume": 2062955.0}, {"date": "2008-07-25", "close": 11.864679, "volume": 1061513.0}, {"date": "2008-07-28", "close": 11.894316, "volume": 1032032.0}, {"date": "2008-07-29", "close": 11.607825, "volume": 1334624.0}, {"date": "2008-07-30", "close": 12.012864, "volume": 1454567.0}, {"date": "2008-07-31", "close": 12.032622, "volume": 1233353.0}, {"date": "2008-08-01", "close": 11.8548, "volume": 817778.0}, {"date": "2008-08-04", "close": 12.200565, "volume": 671137.0}, {"date": "2008-08-05", "close": 12.408024, "volume": 2720302.0}, {"date": "2008-08-06", "close": 12.931611, "volume": 2707475.0}, {"date": "2008-08-07", "close": 12.704394, "volume": 1531934.0}, {"date": "2008-08-08", "close": 12.803184, "volume": 938032.0}, {"date": "2008-08-11", "close": 12.911853, "volume": 766121.0}, {"date": "2008-08-12", "close": 12.990885, "volume": 940112.0}, {"date": "2008-08-13", "close": 12.398145, "volume": 980486.0}, {"date": "2008-08-14", "close": 12.595725, "volume": 1152812.0}, {"date": "2008-08-15", "close": 12.101775, "volume": 1987008.0}, {"date": "2008-08-18", "close": 12.230202, "volume": 1441519.0}, {"date": "2008-08-19", "close": 12.437661, "volume": 2477371.0}, {"date": "2008-08-20", "close": 12.427782, "volume": 1344641.0}, {"date": "2008-08-21", "close": 12.487056, "volume": 951442.0}, {"date": "2008-08-22", "close": 13.13907, "volume": 1822939.0}, {"date": "2008-08-25", "close": 13.484835, "volume": 2103107.0}, {"date": "2008-08-26", "close": 13.356408, "volume": 1265819.0}, {"date": "2008-08-27", "close": 13.227981, "volume": 910302.0}, {"date": "2008-08-28", "close": 13.544109, "volume": 849090.0}, {"date": "2008-08-29", "close": 13.682415, "volume": 711474.0}, {"date": "2008-09-01", "close": 13.53423, "volume": 410392.0}, {"date": "2008-09-02", "close": 13.73181, "volume": 615344.0}, {"date": "2008-09-03", "close": 13.425561, "volume": 1011625.0}, {"date": "2008-09-04", "close": 13.287255, "volume": 959766.0}, {"date": "2008-09-05", "close": 13.010643, "volume": 1707775.0}, {"date": "2008-09-08", "close": 13.53423, "volume": 698830.0}, {"date": "2008-09-09", "close": 12.990885, "volume": 790425.0}, {"date": "2008-09-10", "close": 13.089675, "volume": 797206.0}, {"date": "2008-09-11", "close": 12.694515, "volume": 799294.0}, {"date": "2008-09-12", "close": 13.405803, "volume": 527538.0}, {"date": "2008-09-15", "close": 13.129191, "volume": 568203.0}, {"date": "2008-09-16", "close": 12.793305, "volume": 810628.0}, {"date": "2008-09-17", "close": 13.366287, "volume": 933879.0}, {"date": "2008-09-18", "close": 12.437661, "volume": 2118655.0}, {"date": "2008-09-19", "close": 12.734031, "volume": 1689439.0}, {"date": "2008-09-22", "close": 12.74391, "volume": 463196.0}, {"date": "2008-09-23", "close": 12.427782, "volume": 823371.0}, {"date": "2008-09-24", "close": 12.358629, "volume": 531489.0}, {"date": "2008-09-25", "close": 12.487056, "volume": 438727.0}, {"date": "2008-09-26", "close": 12.34875, "volume": 429910.0}, {"date": "2008-09-29", "close": 12.34875, "volume": 225014.0}, {"date": "2008-09-30", "close": 12.091896, "volume": 564718.0}, {"date": "2008-10-01", "close": 12.477177, "volume": 751938.0}, {"date": "2008-10-02", "close": 12.506814, "volume": 644377.0}, {"date": "2008-10-03", "close": 11.884437, "volume": 552551.0}, {"date": "2008-10-06", "close": 10.96569, "volume": 371044.0}, {"date": "2008-10-07", "close": 11.805405, "volume": 1125901.0}, {"date": "2008-10-08", "close": 11.173149, "volume": 385290.0}, {"date": "2008-10-09", "close": 10.797747, "volume": 519589.0}, {"date": "2008-10-10", "close": 9.879, "volume": 1554133.0}, {"date": "2008-10-13", "close": 10.619925, "volume": 311737.0}, {"date": "2008-10-14", "close": 10.8669, "volume": 320074.0}, {"date": "2008-10-15", "close": 10.333434, "volume": 580509.0}, {"date": "2008-10-16", "close": 9.879, "volume": 642504.0}, {"date": "2008-10-17", "close": 10.155612, "volume": 804228.0}, {"date": "2008-10-20", "close": 10.521135, "volume": 1055361.0}, {"date": "2008-10-21", "close": 11.26206, "volume": 603363.0}, {"date": "2008-10-22", "close": 10.728594, "volume": 1374231.0}, {"date": "2008-10-23", "close": 10.07658, "volume": 727375.0}, {"date": "2008-10-24", "close": 9.879, "volume": 1716984.0}, {"date": "2008-10-27", "close": 9.78021, "volume": 652786.0}, {"date": "2008-10-28", "close": 9.08868, "volume": 640757.0}, {"date": "2008-10-29", "close": 8.812068, "volume": 1318908.0}, {"date": "2008-10-30", "close": 8.8911, "volume": 1077585.0}, {"date": "2008-10-31", "close": 8.654004, "volume": 1077783.0}, {"date": "2008-11-03", "close": 8.98989, "volume": 896628.0}, {"date": "2008-11-04", "close": 9.345534, "volume": 1005956.0}, {"date": "2008-11-05", "close": 10.17537, "volume": 804783.0}, {"date": "2008-11-06", "close": 9.68142, "volume": 832034.0}, {"date": "2008-11-07", "close": 9.879, "volume": 648164.0}, {"date": "2008-11-10", "close": 9.760452, "volume": 375704.0}, {"date": "2008-11-11", "close": 9.08868, "volume": 534916.0}, {"date": "2008-11-12", "close": 8.782431, "volume": 848522.0}, {"date": "2008-11-13", "close": 8.150175, "volume": 539572.0}, {"date": "2008-11-14", "close": 8.150175, "volume": 374390.0}, {"date": "2008-11-17", "close": 7.21167, "volume": 1206684.0}, {"date": "2008-11-18", "close": 7.063485, "volume": 1718407.0}, {"date": "2008-11-19", "close": 7.093122, "volume": 1284519.0}, {"date": "2008-11-20", "close": 7.60683, "volume": 1015498.0}, {"date": "2008-11-21", "close": 8.39715, "volume": 1078697.0}, {"date": "2008-11-24", "close": 8.10078, "volume": 1249666.0}, {"date": "2008-11-25", "close": 8.663883, "volume": 476235.0}, {"date": "2008-11-26", "close": 7.458645, "volume": 923413.0}, {"date": "2008-11-27", "close": 7.50804, "volume": 892285.0}, {"date": "2008-11-28", "close": 8.19957, "volume": 695692.0}, {"date": "2008-12-01", "close": 8.29836, "volume": 481675.0}, {"date": "2008-12-02", "close": 7.784652, "volume": 1453003.0}, {"date": "2008-12-03", "close": 8.337876, "volume": 536208.0}, {"date": "2008-12-04", "close": 8.39715, "volume": 1702619.0}, {"date": "2008-12-05", "close": 8.436666, "volume": 594517.0}, {"date": "2008-12-08", "close": 9.256623, "volume": 693209.0}, {"date": "2008-12-09", "close": 8.98989, "volume": 822749.0}, {"date": "2008-12-10", "close": 8.841705, "volume": 758270.0}, {"date": "2008-12-11", "close": 8.79231, "volume": 827887.0}, {"date": "2008-12-12", "close": 8.39715, "volume": 1238146.0}, {"date": "2008-12-15", "close": 8.871342, "volume": 767692.0}, {"date": "2008-12-16", "close": 8.79231, "volume": 1185010.0}, {"date": "2008-12-17", "close": 8.79231, "volume": 675127.0}, {"date": "2008-12-18", "close": 8.742915, "volume": 2306100.0}, {"date": "2008-12-19", "close": 8.486061, "volume": 742044.0}, {"date": "2008-12-22", "close": 8.49594, "volume": 584322.0}, {"date": "2008-12-23", "close": 8.555214, "volume": 458760.0}, {"date": "2008-12-24", "close": 9.019527, "volume": 117027.0}, {"date": "2008-12-29", "close": 9.197349, "volume": 194042.0}, {"date": "2008-12-30", "close": 9.48384, "volume": 404902.0}, {"date": "2008-12-31", "close": 9.58263, "volume": 195178.0}, {"date": "2009-01-02", "close": 9.552993, "volume": 73136.0}, {"date": "2009-01-05", "close": 9.58263, "volume": 338846.0}, {"date": "2009-01-06", "close": 9.513477, "volume": 308569.0}, {"date": "2009-01-07", "close": 10.135854, "volume": 537628.0}, {"date": "2009-01-08", "close": 9.869121, "volume": 962160.0}, {"date": "2009-01-09", "close": 9.58263, "volume": 256858.0}, {"date": "2009-01-12", "close": 9.226986, "volume": 187700.0}, {"date": "2009-01-13", "close": 9.296139, "volume": 226457.0}, {"date": "2009-01-14", "close": 9.48384, "volume": 213657.0}, {"date": "2009-01-15", "close": 9.138075, "volume": 343608.0}, {"date": "2009-01-16", "close": 9.394929, "volume": 215112.0}, {"date": "2009-01-19", "close": 9.68142, "volume": 207448.0}, {"date": "2009-01-20", "close": 9.473961, "volume": 450903.0}, {"date": "2009-01-21", "close": 8.980011, "volume": 991004.0}, {"date": "2009-01-22", "close": 8.900979, "volume": 332416.0}, {"date": "2009-01-23", "close": 8.742915, "volume": 981627.0}, {"date": "2009-01-27", "close": 8.861463, "volume": 299408.0}, {"date": "2009-01-28", "close": 9.375171, "volume": 719353.0}, {"date": "2009-01-29", "close": 9.48384, "volume": 320323.0}, {"date": "2009-01-30", "close": 9.236865, "volume": 622691.0}, {"date": "2009-02-02", "close": 8.545335, "volume": 1014399.0}, {"date": "2009-02-03", "close": 8.960253, "volume": 1004298.0}, {"date": "2009-02-04", "close": 8.851584, "volume": 360173.0}, {"date": "2009-02-05", "close": 8.377392, "volume": 431758.0}, {"date": "2009-02-06", "close": 8.8911, "volume": 404121.0}, {"date": "2009-02-09", "close": 9.08868, "volume": 471015.0}, {"date": "2009-02-10", "close": 10.66932, "volume": 3185072.0}, {"date": "2009-02-11", "close": 10.17537, "volume": 1245060.0}, {"date": "2009-02-12", "close": 10.461861, "volume": 1417985.0}, {"date": "2009-02-13", "close": 10.76811, "volume": 1247089.0}, {"date": "2009-02-16", "close": 10.76811, "volume": 1275237.0}, {"date": "2009-02-17", "close": 10.580409, "volume": 660578.0}, {"date": "2009-02-18", "close": 10.76811, "volume": 898542.0}, {"date": "2009-02-19", "close": 10.926174, "volume": 1184020.0}, {"date": "2009-02-20", "close": 10.659441, "volume": 876207.0}, {"date": "2009-02-23", "close": 10.382829, "volume": 2260517.0}, {"date": "2009-02-24", "close": 10.056822, "volume": 1146577.0}, {"date": "2009-02-25", "close": 10.165491, "volume": 1098507.0}, {"date": "2009-02-26", "close": 10.234644, "volume": 724129.0}, {"date": "2009-02-27", "close": 10.521135, "volume": 697108.0}, {"date": "2009-03-02", "close": 10.629804, "volume": 899683.0}, {"date": "2009-03-03", "close": 10.264281, "volume": 1184024.0}, {"date": "2009-03-04", "close": 10.135854, "volume": 1057337.0}, {"date": "2009-03-05", "close": 10.205007, "volume": 988475.0}, {"date": "2009-03-06", "close": 9.730815, "volume": 1537854.0}, {"date": "2009-03-09", "close": 9.691299, "volume": 981203.0}, {"date": "2009-03-10", "close": 9.879, "volume": 1315502.0}, {"date": "2009-03-11", "close": 10.17537, "volume": 890769.0}, {"date": "2009-03-12", "close": 10.303797, "volume": 757925.0}, {"date": "2009-03-13", "close": 10.698957, "volume": 1232390.0}, {"date": "2009-03-16", "close": 10.8669, "volume": 1339346.0}, {"date": "2009-03-17", "close": 10.787868, "volume": 677060.0}, {"date": "2009-03-18", "close": 10.945932, "volume": 711667.0}, {"date": "2009-03-19", "close": 11.252181, "volume": 2178549.0}, {"date": "2009-03-20", "close": 10.906416, "volume": 889761.0}, {"date": "2009-03-23", "close": 11.123754, "volume": 638060.0}, {"date": "2009-03-24", "close": 11.36085, "volume": 1326404.0}, {"date": "2009-03-25", "close": 11.65722, "volume": 1024803.0}, {"date": "2009-03-26", "close": 11.509035, "volume": 1367925.0}, {"date": "2009-03-27", "close": 11.647341, "volume": 695214.0}, {"date": "2009-03-30", "close": 11.36085, "volume": 758281.0}, {"date": "2009-03-31", "close": 11.380608, "volume": 903016.0}, {"date": "2009-04-01", "close": 11.479398, "volume": 965170.0}, {"date": "2009-04-02", "close": 12.141291, "volume": 1414279.0}, {"date": "2009-04-03", "close": 12.05238, "volume": 867121.0}, {"date": "2009-04-06", "close": 12.24996, "volume": 234906.0}, {"date": "2009-04-07", "close": 11.923953, "volume": 662256.0}, {"date": "2009-04-08", "close": 11.696736, "volume": 371412.0}, {"date": "2009-04-09", "close": 12.002985, "volume": 576714.0}, {"date": "2009-04-14", "close": 12.062259, "volume": 491432.0}, {"date": "2009-04-15", "close": 12.408024, "volume": 1917340.0}, {"date": "2009-04-16", "close": 13.23786, "volume": 1857127.0}, {"date": "2009-04-17", "close": 12.783426, "volume": 724464.0}, {"date": "2009-04-20", "close": 12.872337, "volume": 365368.0}, {"date": "2009-04-21", "close": 12.398145, "volume": 648874.0}, {"date": "2009-04-22", "close": 12.200565, "volume": 559358.0}, {"date": "2009-04-23", "close": 12.595725, "volume": 452544.0}, {"date": "2009-04-24", "close": 12.24996, "volume": 1951652.0}, {"date": "2009-04-27", "close": 12.684636, "volume": 420759.0}, {"date": "2009-04-28", "close": 12.516693, "volume": 689238.0}, {"date": "2009-04-29", "close": 12.931611, "volume": 488116.0}, {"date": "2009-04-30", "close": 13.474956, "volume": 801221.0}, {"date": "2009-05-01", "close": 13.079796, "volume": 332266.0}, {"date": "2009-05-04", "close": 13.010643, "volume": 513966.0}, {"date": "2009-05-05", "close": 13.751568, "volume": 1220934.0}, {"date": "2009-05-06", "close": 12.852579, "volume": 1829977.0}, {"date": "2009-05-07", "close": 12.358629, "volume": 2543235.0}, {"date": "2009-05-08", "close": 12.64512, "volume": 1193156.0}, {"date": "2009-05-11", "close": 13.23786, "volume": 993130.0}, {"date": "2009-05-12", "close": 13.129191, "volume": 1691329.0}, {"date": "2009-05-13", "close": 13.099554, "volume": 342074.0}, {"date": "2009-05-14", "close": 12.358629, "volume": 1041018.0}, {"date": "2009-05-15", "close": 12.338871, "volume": 1172939.0}, {"date": "2009-05-18", "close": 12.091896, "volume": 447574.0}, {"date": "2009-05-19", "close": 12.684636, "volume": 675765.0}, {"date": "2009-05-20", "close": 12.378387, "volume": 807003.0}, {"date": "2009-05-21", "close": 12.408024, "volume": 959951.0}, {"date": "2009-05-22", "close": 12.338871, "volume": 614686.0}, {"date": "2009-05-25", "close": 12.694515, "volume": 509829.0}, {"date": "2009-05-26", "close": 12.368508, "volume": 817352.0}, {"date": "2009-05-27", "close": 11.983227, "volume": 1138546.0}, {"date": "2009-05-28", "close": 12.062259, "volume": 872838.0}, {"date": "2009-05-29", "close": 12.338871, "volume": 1018214.0}, {"date": "2009-06-01", "close": 12.44754, "volume": 849746.0}, {"date": "2009-06-02", "close": 13.73181, "volume": 1472442.0}, {"date": "2009-06-03", "close": 13.860237, "volume": 993125.0}, {"date": "2009-06-04", "close": 13.583625, "volume": 693607.0}, {"date": "2009-06-05", "close": 13.316892, "volume": 851269.0}, {"date": "2009-06-09", "close": 13.998543, "volume": 1169352.0}, {"date": "2009-06-10", "close": 14.71971, "volume": 2779941.0}, {"date": "2009-06-11", "close": 14.532009, "volume": 1452681.0}, {"date": "2009-06-12", "close": 14.42334, "volume": 886870.0}, {"date": "2009-06-15", "close": 14.304792, "volume": 1068929.0}, {"date": "2009-06-16", "close": 14.52213, "volume": 794440.0}, {"date": "2009-06-17", "close": 14.52213, "volume": 887739.0}, {"date": "2009-06-18", "close": 14.22576, "volume": 901153.0}, {"date": "2009-06-19", "close": 13.968906, "volume": 607057.0}, {"date": "2009-06-22", "close": 14.294913, "volume": 569853.0}, {"date": "2009-06-23", "close": 14.294913, "volume": 506089.0}, {"date": "2009-06-24", "close": 14.759226, "volume": 709564.0}, {"date": "2009-06-25", "close": 14.8185, "volume": 1119577.0}, {"date": "2009-06-26", "close": 15.01608, "volume": 561382.0}, {"date": "2009-06-29", "close": 14.877774, "volume": 652731.0}, {"date": "2009-06-30", "close": 15.21366, "volume": 1047390.0}, {"date": "2009-07-01", "close": 14.62092, "volume": 473210.0}, {"date": "2009-07-02", "close": 14.650557, "volume": 486060.0}, {"date": "2009-07-03", "close": 14.541888, "volume": 283215.0}, {"date": "2009-07-06", "close": 14.097333, "volume": 347963.0}, {"date": "2009-07-07", "close": 14.215881, "volume": 358446.0}, {"date": "2009-07-08", "close": 14.077575, "volume": 318400.0}, {"date": "2009-07-09", "close": 14.156607, "volume": 298855.0}, {"date": "2009-07-10", "close": 14.097333, "volume": 321090.0}, {"date": "2009-07-13", "close": 14.136849, "volume": 209869.0}, {"date": "2009-07-14", "close": 14.660436, "volume": 349372.0}, {"date": "2009-07-15", "close": 14.729589, "volume": 617761.0}, {"date": "2009-07-16", "close": 14.91729, "volume": 529294.0}, {"date": "2009-07-17", "close": 15.193902, "volume": 471081.0}, {"date": "2009-07-20", "close": 15.391482, "volume": 345194.0}, {"date": "2009-07-21", "close": 15.598941, "volume": 582130.0}, {"date": "2009-07-22", "close": 16.20156, "volume": 1339059.0}, {"date": "2009-07-23", "close": 16.20156, "volume": 887376.0}, {"date": "2009-07-24", "close": 15.677973, "volume": 617873.0}, {"date": "2009-07-27", "close": 16.142286, "volume": 499989.0}, {"date": "2009-07-28", "close": 16.586841, "volume": 784290.0}, {"date": "2009-07-29", "close": 16.912848, "volume": 960078.0}, {"date": "2009-07-30", "close": 16.418898, "volume": 968468.0}, {"date": "2009-07-31", "close": 16.69551, "volume": 786403.0}, {"date": "2009-08-03", "close": 16.715268, "volume": 534160.0}, {"date": "2009-08-04", "close": 16.547325, "volume": 938861.0}, {"date": "2009-08-05", "close": 15.915069, "volume": 788084.0}, {"date": "2009-08-06", "close": 16.20156, "volume": 947094.0}, {"date": "2009-08-07", "close": 15.855795, "volume": 593461.0}, {"date": "2009-08-10", "close": 15.727368, "volume": 942671.0}, {"date": "2009-08-11", "close": 17.09067, "volume": 2758644.0}, {"date": "2009-08-12", "close": 17.831595, "volume": 2446275.0}, {"date": "2009-08-13", "close": 17.634015, "volume": 1325036.0}, {"date": "2009-08-14", "close": 17.811837, "volume": 1446229.0}, {"date": "2009-08-17", "close": 17.68341, "volume": 494472.0}, {"date": "2009-08-18", "close": 17.298129, "volume": 1089204.0}, {"date": "2009-08-19", "close": 17.930385, "volume": 1124291.0}, {"date": "2009-08-20", "close": 17.535225, "volume": 593674.0}, {"date": "2009-08-21", "close": 16.99188, "volume": 848038.0}, {"date": "2009-08-24", "close": 17.298129, "volume": 679751.0}, {"date": "2009-08-25", "close": 17.574741, "volume": 485249.0}, {"date": "2009-08-26", "close": 17.48583, "volume": 597749.0}, {"date": "2009-08-27", "close": 17.209218, "volume": 939131.0}, {"date": "2009-08-28", "close": 17.120307, "volume": 1538352.0}, {"date": "2009-08-31", "close": 17.574741, "volume": 995950.0}, {"date": "2009-09-01", "close": 17.960022, "volume": 1270205.0}, {"date": "2009-09-02", "close": 18.009417, "volume": 1169866.0}, {"date": "2009-09-03", "close": 18.444093, "volume": 1109613.0}, {"date": "2009-09-04", "close": 18.088449, "volume": 867559.0}, {"date": "2009-09-07", "close": 18.137844, "volume": 742469.0}, {"date": "2009-09-08", "close": 18.147723, "volume": 1317363.0}, {"date": "2009-09-09", "close": 17.831595, "volume": 1178397.0}, {"date": "2009-09-10", "close": 18.118086, "volume": 878239.0}, {"date": "2009-09-11", "close": 17.88099, "volume": 489662.0}, {"date": "2009-09-14", "close": 18.098328, "volume": 817587.0}, {"date": "2009-09-15", "close": 18.582399, "volume": 691404.0}, {"date": "2009-09-16", "close": 18.503367, "volume": 883104.0}, {"date": "2009-09-17", "close": 18.463851, "volume": 1363814.0}, {"date": "2009-09-18", "close": 18.147723, "volume": 1508722.0}, {"date": "2009-09-21", "close": 17.910627, "volume": 672371.0}, {"date": "2009-09-22", "close": 18.226755, "volume": 502434.0}, {"date": "2009-09-23", "close": 18.918285, "volume": 1096948.0}, {"date": "2009-09-24", "close": 18.878769, "volume": 788482.0}, {"date": "2009-09-25", "close": 19.46163, "volume": 876056.0}, {"date": "2009-09-28", "close": 18.928164, "volume": 819852.0}, {"date": "2009-09-29", "close": 19.343082, "volume": 931729.0}, {"date": "2009-09-30", "close": 19.619694, "volume": 678434.0}, {"date": "2009-10-01", "close": 19.441872, "volume": 1300800.0}, {"date": "2009-10-02", "close": 19.096107, "volume": 546970.0}, {"date": "2009-10-05", "close": 18.631794, "volume": 269529.0}, {"date": "2009-10-06", "close": 18.533004, "volume": 860490.0}, {"date": "2009-10-07", "close": 18.57252, "volume": 728181.0}, {"date": "2009-10-08", "close": 18.681189, "volume": 608921.0}, {"date": "2009-10-09", "close": 18.67131, "volume": 1274568.0}, {"date": "2009-10-12", "close": 18.305787, "volume": 867113.0}, {"date": "2009-10-13", "close": 18.27615, "volume": 1053412.0}, {"date": "2009-10-14", "close": 19.185018, "volume": 1673510.0}, {"date": "2009-10-15", "close": 20.25195, "volume": 1573677.0}, {"date": "2009-10-16", "close": 20.439651, "volume": 941572.0}, {"date": "2009-10-19", "close": 20.261829, "volume": 920052.0}, {"date": "2009-10-20", "close": 20.271708, "volume": 595316.0}, {"date": "2009-10-21", "close": 19.797516, "volume": 993988.0}, {"date": "2009-10-22", "close": 19.678968, "volume": 863889.0}, {"date": "2009-10-23", "close": 20.301345, "volume": 942086.0}, {"date": "2009-10-26", "close": 21.447309, "volume": 883694.0}, {"date": "2009-10-27", "close": 21.595494, "volume": 1143562.0}, {"date": "2009-10-28", "close": 21.23985, "volume": 1037588.0}, {"date": "2009-10-29", "close": 20.874327, "volume": 1302047.0}, {"date": "2009-10-30", "close": 20.54832, "volume": 930457.0}, {"date": "2009-11-02", "close": 20.05437, "volume": 1159661.0}, {"date": "2009-11-03", "close": 20.64711, "volume": 592334.0}, {"date": "2009-11-04", "close": 20.64711, "volume": 526004.0}, {"date": "2009-11-05", "close": 20.54832, "volume": 538618.0}, {"date": "2009-11-06", "close": 20.7459, "volume": 734573.0}, {"date": "2009-11-09", "close": 21.43743, "volume": 729143.0}, {"date": "2009-11-10", "close": 21.091665, "volume": 723795.0}, {"date": "2009-11-11", "close": 21.23985, "volume": 546082.0}, {"date": "2009-11-12", "close": 21.585615, "volume": 758687.0}, {"date": "2009-11-13", "close": 21.743679, "volume": 516450.0}, {"date": "2009-11-16", "close": 22.375935, "volume": 605913.0}, {"date": "2009-11-17", "close": 22.316661, "volume": 605376.0}, {"date": "2009-11-18", "close": 22.682184, "volume": 379171.0}, {"date": "2009-11-19", "close": 22.22775, "volume": 390369.0}, {"date": "2009-11-20", "close": 21.93138, "volume": 274566.0}, {"date": "2009-11-23", "close": 22.7217, "volume": 392885.0}, {"date": "2009-11-24", "close": 22.939038, "volume": 459577.0}, {"date": "2009-11-25", "close": 23.106981, "volume": 760940.0}, {"date": "2009-11-26", "close": 23.334198, "volume": 764801.0}, {"date": "2009-11-27", "close": 22.780974, "volume": 687120.0}, {"date": "2009-11-30", "close": 22.91928, "volume": 1108078.0}, {"date": "2009-12-01", "close": 22.82049, "volume": 652482.0}, {"date": "2009-12-02", "close": 22.939038, "volume": 532265.0}, {"date": "2009-12-03", "close": 23.01807, "volume": 465959.0}, {"date": "2009-12-04", "close": 22.632789, "volume": 538479.0}, {"date": "2009-12-07", "close": 22.82049, "volume": 449189.0}, {"date": "2009-12-08", "close": 22.52412, "volume": 403429.0}, {"date": "2009-12-09", "close": 22.435209, "volume": 727798.0}, {"date": "2009-12-10", "close": 22.52412, "volume": 414413.0}, {"date": "2009-12-11", "close": 22.7217, "volume": 611994.0}, {"date": "2009-12-14", "close": 23.195892, "volume": 461840.0}, {"date": "2009-12-15", "close": 22.494483, "volume": 1097662.0}, {"date": "2009-12-16", "close": 22.188234, "volume": 975555.0}, {"date": "2009-12-17", "close": 21.63501, "volume": 1490450.0}, {"date": "2009-12-18", "close": 22.069686, "volume": 760180.0}, {"date": "2009-12-21", "close": 21.990654, "volume": 607736.0}, {"date": "2009-12-22", "close": 22.277145, "volume": 672942.0}, {"date": "2009-12-23", "close": 22.079565, "volume": 466183.0}, {"date": "2009-12-24", "close": 21.970896, "volume": 214096.0}, {"date": "2009-12-29", "close": 21.457188, "volume": 557444.0}, {"date": "2009-12-30", "close": 22.069686, "volume": 475465.0}, {"date": "2009-12-31", "close": 22.32654, "volume": 220126.0}, {"date": "2010-01-04", "close": 22.079565, "volume": 351478.0}, {"date": "2010-01-05", "close": 21.595494, "volume": 701664.0}, {"date": "2010-01-06", "close": 21.052149, "volume": 842074.0}, {"date": "2010-01-07", "close": 21.091665, "volume": 647909.0}, {"date": "2010-01-08", "close": 21.417672, "volume": 341506.0}, {"date": "2010-01-11", "close": 21.022512, "volume": 945091.0}, {"date": "2010-01-12", "close": 20.676747, "volume": 778993.0}, {"date": "2010-01-13", "close": 21.200334, "volume": 1430327.0}, {"date": "2010-01-14", "close": 21.585615, "volume": 1807318.0}, {"date": "2010-01-15", "close": 21.585615, "volume": 1057581.0}, {"date": "2010-01-18", "close": 21.605373, "volume": 941622.0}, {"date": "2010-01-19", "close": 21.476946, "volume": 1274491.0}, {"date": "2010-01-20", "close": 21.773316, "volume": 915601.0}, {"date": "2010-01-21", "close": 21.7338, "volume": 865281.0}, {"date": "2010-01-22", "close": 21.901743, "volume": 653746.0}, {"date": "2010-01-25", "close": 21.378156, "volume": 373382.0}, {"date": "2010-01-27", "close": 20.439651, "volume": 1749689.0}, {"date": "2010-01-28", "close": 20.7459, "volume": 864942.0}, {"date": "2010-01-29", "close": 19.925943, "volume": 863284.0}, {"date": "2010-02-01", "close": 19.935822, "volume": 1014426.0}, {"date": "2010-02-02", "close": 20.25195, "volume": 832844.0}, {"date": "2010-02-03", "close": 20.805174, "volume": 786188.0}, {"date": "2010-02-04", "close": 20.034612, "volume": 990450.0}, {"date": "2010-02-05", "close": 19.85679, "volume": 1439934.0}, {"date": "2010-02-08", "close": 18.839253, "volume": 2995948.0}, {"date": "2010-02-09", "close": 19.086228, "volume": 4148242.0}, {"date": "2010-02-10", "close": 19.16526, "volume": 1382077.0}, {"date": "2010-02-11", "close": 19.313445, "volume": 777057.0}, {"date": "2010-02-12", "close": 19.36284, "volume": 871672.0}, {"date": "2010-02-15", "close": 19.36284, "volume": 443221.0}, {"date": "2010-02-16", "close": 19.758, "volume": 529630.0}, {"date": "2010-02-17", "close": 19.965459, "volume": 627459.0}, {"date": "2010-02-18", "close": 19.748121, "volume": 617062.0}, {"date": "2010-02-19", "close": 19.738242, "volume": 602509.0}, {"date": "2010-02-22", "close": 19.85679, "volume": 562922.0}, {"date": "2010-02-23", "close": 19.629573, "volume": 1074630.0}, {"date": "2010-02-24", "close": 19.688847, "volume": 860910.0}, {"date": "2010-02-25", "close": 19.540662, "volume": 1001066.0}, {"date": "2010-02-26", "close": 19.244292, "volume": 667943.0}, {"date": "2010-03-01", "close": 19.372719, "volume": 1495492.0}, {"date": "2010-03-02", "close": 19.36284, "volume": 795574.0}, {"date": "2010-03-03", "close": 19.767879, "volume": 974402.0}, {"date": "2010-03-04", "close": 19.491267, "volume": 811402.0}, {"date": "2010-03-05", "close": 19.925943, "volume": 1101891.0}, {"date": "2010-03-08", "close": 19.649331, "volume": 739384.0}, {"date": "2010-03-09", "close": 19.412235, "volume": 880322.0}, {"date": "2010-03-10", "close": 19.491267, "volume": 624715.0}, {"date": "2010-03-11", "close": 19.530783, "volume": 466498.0}, {"date": "2010-03-12", "close": 19.441872, "volume": 474251.0}, {"date": "2010-03-15", "close": 19.323324, "volume": 575328.0}, {"date": "2010-03-16", "close": 19.520904, "volume": 833685.0}, {"date": "2010-03-17", "close": 19.807395, "volume": 1280439.0}, {"date": "2010-03-18", "close": 19.678968, "volume": 1023881.0}, {"date": "2010-03-19", "close": 19.56042, "volume": 452548.0}, {"date": "2010-03-22", "close": 19.896306, "volume": 554634.0}, {"date": "2010-03-23", "close": 19.718484, "volume": 675486.0}, {"date": "2010-03-24", "close": 20.340861, "volume": 769397.0}, {"date": "2010-03-25", "close": 20.024733, "volume": 817545.0}, {"date": "2010-03-26", "close": 20.034612, "volume": 577796.0}, {"date": "2010-03-29", "close": 20.172918, "volume": 1179200.0}, {"date": "2010-03-30", "close": 20.44953, "volume": 873149.0}, {"date": "2010-03-31", "close": 20.05437, "volume": 1327676.0}, {"date": "2010-04-01", "close": 20.014854, "volume": 731968.0}, {"date": "2010-04-06", "close": 20.074128, "volume": 419541.0}, {"date": "2010-04-07", "close": 20.064249, "volume": 546746.0}, {"date": "2010-04-08", "close": 19.906185, "volume": 370380.0}, {"date": "2010-04-09", "close": 19.975338, "volume": 960492.0}, {"date": "2010-04-12", "close": 19.767879, "volume": 834192.0}, {"date": "2010-04-13", "close": 18.96768, "volume": 2140874.0}, {"date": "2010-04-14", "close": 19.105986, "volume": 884499.0}, {"date": "2010-04-15", "close": 18.96768, "volume": 1126354.0}, {"date": "2010-04-16", "close": 19.105986, "volume": 535151.0}, {"date": "2010-04-19", "close": 19.115865, "volume": 850579.0}, {"date": "2010-04-20", "close": 18.819495, "volume": 2335516.0}, {"date": "2010-04-21", "close": 18.908406, "volume": 1008864.0}, {"date": "2010-04-22", "close": 19.086228, "volume": 1103649.0}, {"date": "2010-04-23", "close": 19.26405, "volume": 1456579.0}, {"date": "2010-04-27", "close": 18.947922, "volume": 1280577.0}, {"date": "2010-04-28", "close": 18.878769, "volume": 2127318.0}, {"date": "2010-04-29", "close": 19.273929, "volume": 1190979.0}, {"date": "2010-04-30", "close": 19.204776, "volume": 2333104.0}, {"date": "2010-05-03", "close": 19.333203, "volume": 1652017.0}, {"date": "2010-05-04", "close": 19.244292, "volume": 1594728.0}, {"date": "2010-05-05", "close": 18.997317, "volume": 1062004.0}, {"date": "2010-05-06", "close": 18.542883, "volume": 1515700.0}, {"date": "2010-05-07", "close": 18.750342, "volume": 2506310.0}, {"date": "2010-05-10", "close": 18.740463, "volume": 1043026.0}, {"date": "2010-05-11", "close": 19.046712, "volume": 1082380.0}, {"date": "2010-05-12", "close": 19.06647, "volume": 1104374.0}, {"date": "2010-05-13", "close": 19.343082, "volume": 1789945.0}, {"date": "2010-05-14", "close": 19.096107, "volume": 914573.0}, {"date": "2010-05-17", "close": 18.849132, "volume": 955187.0}, {"date": "2010-05-18", "close": 18.96768, "volume": 1247955.0}, {"date": "2010-05-19", "close": 18.779979, "volume": 729267.0}, {"date": "2010-05-20", "close": 18.592278, "volume": 955278.0}, {"date": "2010-05-21", "close": 18.256392, "volume": 1652947.0}, {"date": "2010-05-24", "close": 18.483609, "volume": 582166.0}, {"date": "2010-05-25", "close": 18.137844, "volume": 870548.0}, {"date": "2010-05-26", "close": 18.07857, "volume": 1795850.0}, {"date": "2010-05-27", "close": 18.463851, "volume": 1878772.0}, {"date": "2010-05-28", "close": 18.602157, "volume": 905665.0}, {"date": "2010-05-31", "close": 18.325545, "volume": 572061.0}, {"date": "2010-06-01", "close": 18.533004, "volume": 1153522.0}, {"date": "2010-06-02", "close": 18.394698, "volume": 681244.0}, {"date": "2010-06-03", "close": 18.57252, "volume": 849673.0}, {"date": "2010-06-04", "close": 18.86889, "volume": 741220.0}, {"date": "2010-06-07", "close": 18.404577, "volume": 749288.0}, {"date": "2010-06-08", "close": 18.523125, "volume": 749173.0}, {"date": "2010-06-09", "close": 18.779979, "volume": 836053.0}, {"date": "2010-06-10", "close": 19.115865, "volume": 727137.0}, {"date": "2010-06-11", "close": 19.431993, "volume": 993513.0}, {"date": "2010-06-15", "close": 19.511025, "volume": 634101.0}, {"date": "2010-06-16", "close": 19.95558, "volume": 1821582.0}, {"date": "2010-06-17", "close": 19.748121, "volume": 780256.0}, {"date": "2010-06-18", "close": 19.767879, "volume": 977932.0}, {"date": "2010-06-21", "close": 20.133402, "volume": 477343.0}, {"date": "2010-06-22", "close": 19.412235, "volume": 1583960.0}, {"date": "2010-06-23", "close": 19.481388, "volume": 878238.0}, {"date": "2010-06-24", "close": 19.422114, "volume": 887619.0}, {"date": "2010-06-25", "close": 19.185018, "volume": 639137.0}, {"date": "2010-06-28", "close": 19.352961, "volume": 619622.0}, {"date": "2010-06-29", "close": 19.214655, "volume": 695983.0}, {"date": "2010-06-30", "close": 18.839253, "volume": 1175894.0}, {"date": "2010-07-01", "close": 18.86889, "volume": 812544.0}, {"date": "2010-07-02", "close": 18.67131, "volume": 707722.0}, {"date": "2010-07-05", "close": 18.631794, "volume": 450398.0}, {"date": "2010-07-06", "close": 18.7701, "volume": 345631.0}, {"date": "2010-07-07", "close": 18.27615, "volume": 690099.0}, {"date": "2010-07-08", "close": 19.06647, "volume": 986018.0}, {"date": "2010-07-09", "close": 18.947922, "volume": 927026.0}, {"date": "2010-07-12", "close": 18.829374, "volume": 662579.0}, {"date": "2010-07-13", "close": 18.562641, "volume": 431397.0}, {"date": "2010-07-14", "close": 18.789858, "volume": 525485.0}, {"date": "2010-07-15", "close": 18.7701, "volume": 721963.0}, {"date": "2010-07-16", "close": 18.67131, "volume": 413539.0}, {"date": "2010-07-19", "close": 18.335424, "volume": 258345.0}, {"date": "2010-07-20", "close": 18.463851, "volume": 469318.0}, {"date": "2010-07-21", "close": 18.849132, "volume": 1195612.0}, {"date": "2010-07-22", "close": 18.878769, "volume": 754885.0}, {"date": "2010-07-23", "close": 19.086228, "volume": 936515.0}, {"date": "2010-07-26", "close": 18.908406, "volume": 925309.0}, {"date": "2010-07-27", "close": 18.799737, "volume": 890902.0}, {"date": "2010-07-28", "close": 19.036833, "volume": 582976.0}, {"date": "2010-07-29", "close": 18.878769, "volume": 419028.0}, {"date": "2010-07-30", "close": 18.908406, "volume": 291375.0}, {"date": "2010-08-02", "close": 19.155381, "volume": 462997.0}, {"date": "2010-08-03", "close": 19.797516, "volume": 1778105.0}, {"date": "2010-08-04", "close": 19.619694, "volume": 970893.0}, {"date": "2010-08-05", "close": 19.481388, "volume": 882932.0}, {"date": "2010-08-06", "close": 19.313445, "volume": 968628.0}, {"date": "2010-08-09", "close": 19.214655, "volume": 2809062.0}, {"date": "2010-08-10", "close": 19.65921, "volume": 2384856.0}, {"date": "2010-08-11", "close": 19.708605, "volume": 1339991.0}, {"date": "2010-08-12", "close": 19.758, "volume": 1287485.0}, {"date": "2010-08-13", "close": 20.05437, "volume": 982574.0}, {"date": "2010-08-16", "close": 20.123523, "volume": 719663.0}, {"date": "2010-08-17", "close": 19.95558, "volume": 698519.0}, {"date": "2010-08-18", "close": 19.807395, "volume": 585682.0}, {"date": "2010-08-19", "close": 20.064249, "volume": 896087.0}, {"date": "2010-08-20", "close": 20.093886, "volume": 874132.0}, {"date": "2010-08-23", "close": 20.123523, "volume": 790471.0}, {"date": "2010-08-24", "close": 20.004975, "volume": 563152.0}, {"date": "2010-08-25", "close": 19.65921, "volume": 544981.0}, {"date": "2010-08-26", "close": 19.777758, "volume": 786098.0}, {"date": "2010-08-27", "close": 20.044491, "volume": 295924.0}, {"date": "2010-08-30", "close": 20.370498, "volume": 804690.0}, {"date": "2010-08-31", "close": 20.568078, "volume": 1309715.0}, {"date": "2010-09-01", "close": 20.785416, "volume": 1038785.0}, {"date": "2010-09-02", "close": 21.131181, "volume": 970173.0}, {"date": "2010-09-03", "close": 21.170697, "volume": 696849.0}, {"date": "2010-09-06", "close": 21.150939, "volume": 940598.0}, {"date": "2010-09-07", "close": 21.091665, "volume": 569969.0}, {"date": "2010-09-08", "close": 21.269487, "volume": 624252.0}, {"date": "2010-09-09", "close": 21.546099, "volume": 393989.0}, {"date": "2010-09-10", "close": 21.43743, "volume": 746959.0}, {"date": "2010-09-13", "close": 22.079565, "volume": 444623.0}, {"date": "2010-09-14", "close": 21.7338, "volume": 1029832.0}, {"date": "2010-09-15", "close": 21.901743, "volume": 995866.0}, {"date": "2010-09-16", "close": 21.694284, "volume": 911219.0}, {"date": "2010-09-17", "close": 21.793074, "volume": 621497.0}, {"date": "2010-09-20", "close": 21.881985, "volume": 299774.0}, {"date": "2010-09-21", "close": 21.457188, "volume": 782653.0}, {"date": "2010-09-22", "close": 21.23985, "volume": 550980.0}, {"date": "2010-09-23", "close": 20.903964, "volume": 931331.0}, {"date": "2010-09-24", "close": 21.14106, "volume": 478607.0}, {"date": "2010-09-27", "close": 21.309003, "volume": 761718.0}, {"date": "2010-09-28", "close": 21.081786, "volume": 480187.0}, {"date": "2010-09-29", "close": 20.874327, "volume": 546313.0}, {"date": "2010-09-30", "close": 20.410014, "volume": 1212582.0}, {"date": "2010-10-01", "close": 20.360619, "volume": 725926.0}, {"date": "2010-10-04", "close": 20.261829, "volume": 358409.0}, {"date": "2010-10-05", "close": 20.25195, "volume": 958438.0}, {"date": "2010-10-06", "close": 20.795295, "volume": 868227.0}, {"date": "2010-10-07", "close": 21.062028, "volume": 1112189.0}, {"date": "2010-10-08", "close": 20.25195, "volume": 1367200.0}, {"date": "2010-10-11", "close": 20.242071, "volume": 1237225.0}, {"date": "2010-10-12", "close": 20.004975, "volume": 1636522.0}, {"date": "2010-10-13", "close": 19.85679, "volume": 1158955.0}, {"date": "2010-10-14", "close": 19.817274, "volume": 1123441.0}, {"date": "2010-10-15", "close": 19.441872, "volume": 1260190.0}, {"date": "2010-10-18", "close": 19.26405, "volume": 762760.0}, {"date": "2010-10-19", "close": 19.392477, "volume": 583354.0}, {"date": "2010-10-20", "close": 19.352961, "volume": 452812.0}, {"date": "2010-10-21", "close": 19.36284, "volume": 824069.0}, {"date": "2010-10-22", "close": 19.352961, "volume": 646181.0}, {"date": "2010-10-25", "close": 19.678968, "volume": 602045.0}, {"date": "2010-10-26", "close": 19.441872, "volume": 646352.0}, {"date": "2010-10-27", "close": 19.422114, "volume": 710910.0}, {"date": "2010-10-28", "close": 19.609815, "volume": 893610.0}, {"date": "2010-10-29", "close": 19.639452, "volume": 659753.0}, {"date": "2010-11-01", "close": 19.609815, "volume": 425530.0}, {"date": "2010-11-02", "close": 19.520904, "volume": 586801.0}, {"date": "2010-11-03", "close": 19.382598, "volume": 612056.0}, {"date": "2010-11-04", "close": 18.957801, "volume": 922718.0}, {"date": "2010-11-05", "close": 18.898527, "volume": 600240.0}, {"date": "2010-11-08", "close": 19.086228, "volume": 534528.0}, {"date": "2010-11-09", "close": 18.997317, "volume": 309334.0}, {"date": "2010-11-10", "close": 18.819495, "volume": 724834.0}, {"date": "2010-11-11", "close": 18.7701, "volume": 1568293.0}, {"date": "2010-11-12", "close": 18.809616, "volume": 752117.0}, {"date": "2010-11-15", "close": 18.7701, "volume": 321997.0}, {"date": "2010-11-16", "close": 18.582399, "volume": 966691.0}, {"date": "2010-11-17", "close": 18.27615, "volume": 1288944.0}, {"date": "2010-11-18", "close": 18.612036, "volume": 1199555.0}, {"date": "2010-11-19", "close": 18.760221, "volume": 808645.0}, {"date": "2010-11-22", "close": 18.523125, "volume": 924937.0}, {"date": "2010-11-23", "close": 18.463851, "volume": 605748.0}, {"date": "2010-11-24", "close": 18.552762, "volume": 998475.0}, {"date": "2010-11-25", "close": 18.453972, "volume": 701517.0}, {"date": "2010-11-26", "close": 18.335424, "volume": 463406.0}, {"date": "2010-11-29", "close": 18.631794, "volume": 689292.0}, {"date": "2010-11-30", "close": 18.740463, "volume": 1304313.0}, {"date": "2010-12-01", "close": 18.17736, "volume": 899775.0}, {"date": "2010-12-02", "close": 18.305787, "volume": 1878318.0}, {"date": "2010-12-03", "close": 18.127965, "volume": 865787.0}, {"date": "2010-12-06", "close": 18.463851, "volume": 939819.0}, {"date": "2010-12-07", "close": 18.523125, "volume": 568522.0}, {"date": "2010-12-08", "close": 18.493488, "volume": 1300192.0}, {"date": "2010-12-09", "close": 18.157602, "volume": 1535969.0}, {"date": "2010-12-10", "close": 18.118086, "volume": 506924.0}, {"date": "2010-12-13", "close": 18.009417, "volume": 653450.0}, {"date": "2010-12-14", "close": 17.742684, "volume": 935300.0}, {"date": "2010-12-15", "close": 17.268492, "volume": 1666810.0}, {"date": "2010-12-16", "close": 17.436435, "volume": 1599131.0}, {"date": "2010-12-17", "close": 17.634015, "volume": 1469346.0}, {"date": "2010-12-20", "close": 17.58462, "volume": 909288.0}, {"date": "2010-12-21", "close": 17.673531, "volume": 685299.0}, {"date": "2010-12-22", "close": 17.634015, "volume": 694849.0}, {"date": "2010-12-23", "close": 17.752563, "volume": 721780.0}, {"date": "2010-12-24", "close": 17.693289, "volume": 240866.0}, {"date": "2010-12-29", "close": 17.663652, "volume": 273443.0}, {"date": "2010-12-30", "close": 17.742684, "volume": 504020.0}, {"date": "2010-12-31", "close": 17.68341, "volume": 168767.0}, {"date": "2011-01-04", "close": 17.594499, "volume": 468984.0}, {"date": "2011-01-05", "close": 17.535225, "volume": 422358.0}, {"date": "2011-01-06", "close": 17.456193, "volume": 579001.0}, {"date": "2011-01-07", "close": 17.377161, "volume": 685989.0}, {"date": "2011-01-10", "close": 17.851353, "volume": 481809.0}, {"date": "2011-01-11", "close": 18.088449, "volume": 704927.0}, {"date": "2011-01-12", "close": 18.029175, "volume": 594681.0}, {"date": "2011-01-13", "close": 18.819495, "volume": 1754254.0}, {"date": "2011-01-14", "close": 18.977559, "volume": 1430434.0}, {"date": "2011-01-17", "close": 18.859011, "volume": 605759.0}, {"date": "2011-01-18", "close": 18.631794, "volume": 674318.0}, {"date": "2011-01-19", "close": 19.313445, "volume": 989676.0}, {"date": "2011-01-20", "close": 19.491267, "volume": 1084178.0}, {"date": "2011-01-21", "close": 19.026954, "volume": 367258.0}, {"date": "2011-01-24", "close": 18.779979, "volume": 975437.0}, {"date": "2011-01-25", "close": 18.957801, "volume": 453650.0}, {"date": "2011-01-27", "close": 18.592278, "volume": 848219.0}, {"date": "2011-01-28", "close": 18.582399, "volume": 426574.0}, {"date": "2011-01-31", "close": 18.216876, "volume": 613536.0}, {"date": "2011-02-01", "close": 18.37494, "volume": 663482.0}, {"date": "2011-02-02", "close": 18.187239, "volume": 551152.0}, {"date": "2011-02-03", "close": 18.305787, "volume": 356607.0}, {"date": "2011-02-04", "close": 18.849132, "volume": 622264.0}, {"date": "2011-02-07", "close": 19.194897, "volume": 1060243.0}, {"date": "2011-02-08", "close": 18.957801, "volume": 895361.0}, {"date": "2011-02-09", "close": 18.7701, "volume": 817920.0}, {"date": "2011-02-10", "close": 19.036833, "volume": 3034924.0}, {"date": "2011-02-11", "close": 18.57252, "volume": 648436.0}, {"date": "2011-02-14", "close": 18.681189, "volume": 394133.0}, {"date": "2011-02-15", "close": 18.938043, "volume": 479677.0}, {"date": "2011-02-16", "close": 18.878769, "volume": 432654.0}, {"date": "2011-02-17", "close": 18.987438, "volume": 338796.0}, {"date": "2011-02-18", "close": 19.412235, "volume": 518449.0}, {"date": "2011-02-21", "close": 19.36284, "volume": 563427.0}, {"date": "2011-02-22", "close": 19.204776, "volume": 556478.0}, {"date": "2011-02-23", "close": 19.26405, "volume": 311183.0}, {"date": "2011-02-24", "close": 19.135623, "volume": 791629.0}, {"date": "2011-02-25", "close": 19.155381, "volume": 420677.0}, {"date": "2011-02-28", "close": 19.323324, "volume": 506366.0}, {"date": "2011-03-01", "close": 19.224534, "volume": 1796203.0}, {"date": "2011-03-02", "close": 18.96768, "volume": 459686.0}, {"date": "2011-03-03", "close": 18.86889, "volume": 353303.0}, {"date": "2011-03-04", "close": 18.997317, "volume": 447869.0}, {"date": "2011-03-07", "close": 18.394698, "volume": 750803.0}, {"date": "2011-03-08", "close": 18.226755, "volume": 797642.0}, {"date": "2011-03-09", "close": 18.325545, "volume": 715737.0}, {"date": "2011-03-10", "close": 18.039054, "volume": 471653.0}, {"date": "2011-03-11", "close": 17.831595, "volume": 359018.0}, {"date": "2011-03-14", "close": 17.772321, "volume": 293207.0}, {"date": "2011-03-15", "close": 17.475951, "volume": 435089.0}, {"date": "2011-03-16", "close": 17.703168, "volume": 680524.0}, {"date": "2011-03-17", "close": 17.38704, "volume": 1185653.0}, {"date": "2011-03-18", "close": 18.07857, "volume": 1088242.0}, {"date": "2011-03-21", "close": 18.029175, "volume": 347348.0}, {"date": "2011-03-22", "close": 17.989659, "volume": 339993.0}, {"date": "2011-03-23", "close": 18.127965, "volume": 266751.0}, {"date": "2011-03-24", "close": 18.27615, "volume": 226809.0}, {"date": "2011-03-25", "close": 18.226755, "volume": 369984.0}, {"date": "2011-03-28", "close": 18.236634, "volume": 193292.0}, {"date": "2011-03-29", "close": 19.590057, "volume": 4954793.0}, {"date": "2011-03-30", "close": 19.787637, "volume": 6361041.0}, {"date": "2011-03-31", "close": 19.886427, "volume": 4804033.0}, {"date": "2011-04-01", "close": 19.16526, "volume": 1067407.0}, {"date": "2011-04-04", "close": 19.777758, "volume": 644511.0}, {"date": "2011-04-05", "close": 19.619694, "volume": 458181.0}, {"date": "2011-04-06", "close": 19.698726, "volume": 856665.0}, {"date": "2011-04-07", "close": 19.708605, "volume": 657817.0}, {"date": "2011-04-08", "close": 19.807395, "volume": 493348.0}, {"date": "2011-04-11", "close": 19.520904, "volume": 468736.0}, {"date": "2011-04-12", "close": 19.194897, "volume": 311507.0}, {"date": "2011-04-13", "close": 19.471509, "volume": 450984.0}, {"date": "2011-04-14", "close": 19.46163, "volume": 519232.0}, {"date": "2011-04-15", "close": 19.46163, "volume": 303872.0}, {"date": "2011-04-18", "close": 19.382598, "volume": 319800.0}, {"date": "2011-04-19", "close": 19.145502, "volume": 403448.0}, {"date": "2011-04-20", "close": 19.185018, "volume": 723026.0}, {"date": "2011-04-21", "close": 19.254171, "volume": 286922.0}, {"date": "2011-04-27", "close": 18.987438, "volume": 398185.0}, {"date": "2011-04-28", "close": 19.352961, "volume": 498417.0}, {"date": "2011-04-29", "close": 18.681189, "volume": 812207.0}, {"date": "2011-05-02", "close": 18.256392, "volume": 554891.0}, {"date": "2011-05-03", "close": 18.57252, "volume": 502692.0}, {"date": "2011-05-04", "close": 18.819495, "volume": 952044.0}, {"date": "2011-05-05", "close": 18.96768, "volume": 1193209.0}, {"date": "2011-05-06", "close": 18.918285, "volume": 572467.0}, {"date": "2011-05-09", "close": 18.7701, "volume": 757667.0}, {"date": "2011-05-10", "close": 18.503367, "volume": 588781.0}, {"date": "2011-05-11", "close": 18.730584, "volume": 1792526.0}, {"date": "2011-05-12", "close": 18.67131, "volume": 1017872.0}, {"date": "2011-05-13", "close": 17.97978, "volume": 2603213.0}, {"date": "2011-05-16", "close": 17.140065, "volume": 2757402.0}, {"date": "2011-05-17", "close": 17.149944, "volume": 2419060.0}, {"date": "2011-05-18", "close": 17.28825, "volume": 1480981.0}, {"date": "2011-05-19", "close": 17.18946, "volume": 1538690.0}, {"date": "2011-05-20", "close": 17.110428, "volume": 1670565.0}, {"date": "2011-05-23", "close": 16.804179, "volume": 1604166.0}, {"date": "2011-05-24", "close": 16.329987, "volume": 2502005.0}, {"date": "2011-05-25", "close": 16.646115, "volume": 1389475.0}, {"date": "2011-05-26", "close": 16.567083, "volume": 1789114.0}, {"date": "2011-05-27", "close": 17.09067, "volume": 1592940.0}, {"date": "2011-05-30", "close": 16.982001, "volume": 996906.0}, {"date": "2011-05-31", "close": 16.89309, "volume": 1065326.0}, {"date": "2011-06-01", "close": 16.7943, "volume": 1002635.0}, {"date": "2011-06-02", "close": 16.547325, "volume": 1541148.0}, {"date": "2011-06-03", "close": 16.567083, "volume": 905500.0}, {"date": "2011-06-06", "close": 16.112649, "volume": 1039387.0}, {"date": "2011-06-07", "close": 16.320108, "volume": 1377775.0}, {"date": "2011-06-08", "close": 15.924948, "volume": 1223615.0}, {"date": "2011-06-09", "close": 16.438656, "volume": 1555446.0}, {"date": "2011-06-10", "close": 16.59672, "volume": 1501959.0}, {"date": "2011-06-14", "close": 16.7943, "volume": 1072393.0}, {"date": "2011-06-15", "close": 16.715268, "volume": 2660159.0}, {"date": "2011-06-16", "close": 16.359624, "volume": 1861289.0}, {"date": "2011-06-17", "close": 16.665873, "volume": 1300189.0}, {"date": "2011-06-20", "close": 16.478172, "volume": 943381.0}, {"date": "2011-06-21", "close": 16.547325, "volume": 631867.0}, {"date": "2011-06-22", "close": 16.883211, "volume": 965399.0}, {"date": "2011-06-23", "close": 16.7943, "volume": 752705.0}, {"date": "2011-06-24", "close": 16.784421, "volume": 1593687.0}, {"date": "2011-06-27", "close": 16.646115, "volume": 763547.0}, {"date": "2011-06-28", "close": 16.69551, "volume": 1118738.0}, {"date": "2011-06-29", "close": 16.665873, "volume": 1039183.0}, {"date": "2011-06-30", "close": 16.863453, "volume": 1070276.0}, {"date": "2011-07-01", "close": 16.20156, "volume": 1583378.0}, {"date": "2011-07-04", "close": 16.30035, "volume": 808918.0}, {"date": "2011-07-05", "close": 16.211439, "volume": 454449.0}, {"date": "2011-07-06", "close": 16.389261, "volume": 691925.0}, {"date": "2011-07-07", "close": 16.774542, "volume": 892362.0}, {"date": "2011-07-08", "close": 17.080791, "volume": 773531.0}, {"date": "2011-07-11", "close": 16.942485, "volume": 445056.0}, {"date": "2011-07-12", "close": 16.389261, "volume": 919842.0}, {"date": "2011-07-13", "close": 16.329987, "volume": 824255.0}, {"date": "2011-07-14", "close": 15.460635, "volume": 2498447.0}, {"date": "2011-07-15", "close": 15.21366, "volume": 1009016.0}, {"date": "2011-07-18", "close": 14.91729, "volume": 1418010.0}, {"date": "2011-07-19", "close": 14.867895, "volume": 1695908.0}, {"date": "2011-07-20", "close": 15.174144, "volume": 522020.0}, {"date": "2011-07-21", "close": 15.292692, "volume": 834039.0}, {"date": "2011-07-22", "close": 15.549546, "volume": 698118.0}, {"date": "2011-07-25", "close": 15.243297, "volume": 825311.0}, {"date": "2011-07-26", "close": 15.351966, "volume": 651705.0}, {"date": "2011-07-27", "close": 15.539667, "volume": 969931.0}, {"date": "2011-07-28", "close": 15.006201, "volume": 1416039.0}, {"date": "2011-07-29", "close": 14.8185, "volume": 1019633.0}, {"date": "2011-08-01", "close": 15.11487, "volume": 819814.0}, {"date": "2011-08-02", "close": 14.8185, "volume": 884098.0}, {"date": "2011-08-03", "close": 14.729589, "volume": 936587.0}, {"date": "2011-08-04", "close": 14.709831, "volume": 1070390.0}, {"date": "2011-08-05", "close": 14.176365, "volume": 1485492.0}, {"date": "2011-08-08", "close": 13.8306, "volume": 1929512.0}, {"date": "2011-08-09", "close": 14.304792, "volume": 2034507.0}, {"date": "2011-08-10", "close": 15.263055, "volume": 2838301.0}, {"date": "2011-08-11", "close": 15.490272, "volume": 1496726.0}, {"date": "2011-08-12", "close": 15.70761, "volume": 1455271.0}, {"date": "2011-08-15", "close": 15.579183, "volume": 1029500.0}, {"date": "2011-08-16", "close": 15.31245, "volume": 1394557.0}, {"date": "2011-08-17", "close": 15.11487, "volume": 1085630.0}, {"date": "2011-08-18", "close": 14.91729, "volume": 1345196.0}, {"date": "2011-08-19", "close": 14.541888, "volume": 1363409.0}, {"date": "2011-08-22", "close": 14.393703, "volume": 744130.0}, {"date": "2011-08-23", "close": 14.403582, "volume": 747739.0}, {"date": "2011-08-24", "close": 14.285034, "volume": 754371.0}, {"date": "2011-08-25", "close": 14.630799, "volume": 595335.0}, {"date": "2011-08-26", "close": 14.383824, "volume": 481224.0}, {"date": "2011-08-29", "close": 14.52213, "volume": 745255.0}, {"date": "2011-08-30", "close": 14.729589, "volume": 1459860.0}, {"date": "2011-08-31", "close": 14.62092, "volume": 599626.0}, {"date": "2011-09-01", "close": 14.640678, "volume": 710541.0}, {"date": "2011-09-02", "close": 14.452977, "volume": 488417.0}, {"date": "2011-09-05", "close": 14.275155, "volume": 487431.0}, {"date": "2011-09-06", "close": 14.02818, "volume": 357454.0}, {"date": "2011-09-07", "close": 14.42334, "volume": 669055.0}, {"date": "2011-09-08", "close": 15.045717, "volume": 1519875.0}, {"date": "2011-09-09", "close": 15.095112, "volume": 1191859.0}, {"date": "2011-09-12", "close": 14.403582, "volume": 482164.0}, {"date": "2011-09-13", "close": 14.630799, "volume": 386675.0}, {"date": "2011-09-14", "close": 14.739468, "volume": 1058520.0}, {"date": "2011-09-15", "close": 14.986443, "volume": 657763.0}, {"date": "2011-09-16", "close": 14.670315, "volume": 366866.0}, {"date": "2011-09-19", "close": 14.8185, "volume": 975938.0}, {"date": "2011-09-20", "close": 14.71971, "volume": 587596.0}, {"date": "2011-09-21", "close": 14.838258, "volume": 552388.0}, {"date": "2011-09-22", "close": 14.581404, "volume": 543783.0}, {"date": "2011-09-23", "close": 14.176365, "volume": 876324.0}, {"date": "2011-09-26", "close": 14.314671, "volume": 958112.0}, {"date": "2011-09-27", "close": 14.867895, "volume": 1061208.0}, {"date": "2011-09-28", "close": 15.11487, "volume": 1096513.0}, {"date": "2011-09-29", "close": 14.877774, "volume": 642057.0}, {"date": "2011-09-30", "close": 15.01608, "volume": 861975.0}, {"date": "2011-10-03", "close": 14.71971, "volume": 655978.0}, {"date": "2011-10-04", "close": 14.077575, "volume": 772726.0}, {"date": "2011-10-05", "close": 13.92939, "volume": 1176254.0}, {"date": "2011-10-06", "close": 13.959027, "volume": 890282.0}, {"date": "2011-10-07", "close": 14.215881, "volume": 1594319.0}, {"date": "2011-10-10", "close": 14.008422, "volume": 342448.0}, {"date": "2011-10-11", "close": 13.702173, "volume": 1004529.0}, {"date": "2011-10-12", "close": 14.186244, "volume": 2695602.0}, {"date": "2011-10-13", "close": 14.699952, "volume": 1660344.0}, {"date": "2011-10-14", "close": 14.91729, "volume": 1043899.0}, {"date": "2011-10-17", "close": 14.532009, "volume": 980307.0}, {"date": "2011-10-18", "close": 14.275155, "volume": 452244.0}, {"date": "2011-10-19", "close": 14.196123, "volume": 626088.0}, {"date": "2011-10-20", "close": 13.968906, "volume": 774859.0}, {"date": "2011-10-21", "close": 14.077575, "volume": 782428.0}, {"date": "2011-10-24", "close": 14.561646, "volume": 1990048.0}, {"date": "2011-10-25", "close": 14.858016, "volume": 905726.0}, {"date": "2011-10-26", "close": 15.549546, "volume": 1810359.0}, {"date": "2011-10-27", "close": 16.20156, "volume": 1282664.0}, {"date": "2011-10-28", "close": 16.418898, "volume": 1901500.0}, {"date": "2011-10-31", "close": 15.628578, "volume": 1327075.0}, {"date": "2011-11-01", "close": 15.628578, "volume": 635187.0}, {"date": "2011-11-02", "close": 15.263055, "volume": 1033738.0}, {"date": "2011-11-03", "close": 14.966685, "volume": 743848.0}, {"date": "2011-11-04", "close": 15.11487, "volume": 515284.0}, {"date": "2011-11-07", "close": 15.01608, "volume": 261541.0}, {"date": "2011-11-08", "close": 14.966685, "volume": 681734.0}, {"date": "2011-11-09", "close": 15.559425, "volume": 837429.0}, {"date": "2011-11-10", "close": 15.90519, "volume": 1014537.0}, {"date": "2011-11-11", "close": 16.181802, "volume": 971826.0}, {"date": "2011-11-14", "close": 16.221318, "volume": 508799.0}, {"date": "2011-11-15", "close": 15.90519, "volume": 3057292.0}, {"date": "2011-11-16", "close": 15.845916, "volume": 628733.0}, {"date": "2011-11-17", "close": 15.717489, "volume": 763062.0}, {"date": "2011-11-18", "close": 15.529788, "volume": 675308.0}, {"date": "2011-11-21", "close": 15.421119, "volume": 272223.0}, {"date": "2011-11-22", "close": 15.193902, "volume": 471603.0}, {"date": "2011-11-23", "close": 15.095112, "volume": 293390.0}, {"date": "2011-11-24", "close": 15.085233, "volume": 639216.0}, {"date": "2011-11-25", "close": 14.907411, "volume": 595238.0}, {"date": "2011-11-28", "close": 14.946927, "volume": 583581.0}, {"date": "2011-11-29", "close": 15.184023, "volume": 507568.0}, {"date": "2011-11-30", "close": 15.361845, "volume": 547882.0}, {"date": "2011-12-01", "close": 15.658215, "volume": 498398.0}, {"date": "2011-12-02", "close": 15.500151, "volume": 588399.0}, {"date": "2011-12-05", "close": 15.757005, "volume": 918168.0}, {"date": "2011-12-06", "close": 15.875553, "volume": 1753696.0}, {"date": "2011-12-07", "close": 15.470514, "volume": 1096980.0}, {"date": "2011-12-08", "close": 15.638457, "volume": 774593.0}, {"date": "2011-12-09", "close": 15.480393, "volume": 339134.0}, {"date": "2011-12-12", "close": 15.351966, "volume": 392303.0}, {"date": "2011-12-13", "close": 15.075354, "volume": 444088.0}, {"date": "2011-12-14", "close": 15.055596, "volume": 846919.0}, {"date": "2011-12-15", "close": 14.8185, "volume": 1010421.0}, {"date": "2011-12-16", "close": 12.556209, "volume": 7138628.0}, {"date": "2011-12-19", "close": 11.65722, "volume": 3195759.0}, {"date": "2011-12-20", "close": 11.8548, "volume": 1580839.0}, {"date": "2011-12-21", "close": 11.973348, "volume": 3324708.0}, {"date": "2011-12-22", "close": 11.518914, "volume": 2616441.0}, {"date": "2011-12-23", "close": 11.499156, "volume": 572402.0}, {"date": "2011-12-28", "close": 11.212665, "volume": 887420.0}, {"date": "2011-12-29", "close": 11.06448, "volume": 706793.0}, {"date": "2011-12-30", "close": 11.153391, "volume": 378628.0}, {"date": "2012-01-03", "close": 11.469519, "volume": 1018507.0}, {"date": "2012-01-04", "close": 11.36085, "volume": 842652.0}, {"date": "2012-01-05", "close": 11.439882, "volume": 822658.0}, {"date": "2012-01-06", "close": 11.232423, "volume": 805333.0}, {"date": "2012-01-09", "close": 11.103996, "volume": 468624.0}, {"date": "2012-01-10", "close": 11.489277, "volume": 567838.0}, {"date": "2012-01-11", "close": 11.617704, "volume": 472577.0}, {"date": "2012-01-12", "close": 11.528793, "volume": 389046.0}, {"date": "2012-01-13", "close": 11.736252, "volume": 388844.0}, {"date": "2012-01-16", "close": 11.607825, "volume": 479714.0}, {"date": "2012-01-17", "close": 11.8548, "volume": 816725.0}, {"date": "2012-01-18", "close": 11.746131, "volume": 298738.0}, {"date": "2012-01-19", "close": 11.548551, "volume": 451705.0}, {"date": "2012-01-20", "close": 11.835042, "volume": 684181.0}, {"date": "2012-01-23", "close": 11.8548, "volume": 473290.0}, {"date": "2012-01-24", "close": 11.874558, "volume": 479405.0}, {"date": "2012-01-25", "close": 11.548551, "volume": 1015139.0}, {"date": "2012-01-27", "close": 11.430003, "volume": 671352.0}, {"date": "2012-01-30", "close": 11.676978, "volume": 607444.0}, {"date": "2012-01-31", "close": 12.44754, "volume": 2067281.0}, {"date": "2012-02-01", "close": 12.44754, "volume": 779081.0}, {"date": "2012-02-02", "close": 12.279597, "volume": 2389998.0}, {"date": "2012-02-03", "close": 12.190686, "volume": 618974.0}, {"date": "2012-02-06", "close": 12.05238, "volume": 606370.0}, {"date": "2012-02-07", "close": 12.032622, "volume": 469497.0}, {"date": "2012-02-08", "close": 12.002985, "volume": 841549.0}, {"date": "2012-02-09", "close": 11.884437, "volume": 858035.0}, {"date": "2012-02-10", "close": 11.844921, "volume": 511998.0}, {"date": "2012-02-13", "close": 11.884437, "volume": 1161323.0}, {"date": "2012-02-14", "close": 11.65722, "volume": 1525225.0}, {"date": "2012-02-15", "close": 11.509035, "volume": 1501657.0}, {"date": "2012-02-16", "close": 11.667099, "volume": 2092305.0}, {"date": "2012-02-17", "close": 11.103996, "volume": 1122383.0}, {"date": "2012-02-20", "close": 11.005206, "volume": 634510.0}, {"date": "2012-02-21", "close": 11.311455, "volume": 465640.0}, {"date": "2012-02-22", "close": 11.627583, "volume": 730476.0}, {"date": "2012-02-23", "close": 11.716494, "volume": 646388.0}, {"date": "2012-02-24", "close": 11.8548, "volume": 889666.0}, {"date": "2012-02-27", "close": 11.637462, "volume": 569787.0}, {"date": "2012-02-28", "close": 11.499156, "volume": 746522.0}, {"date": "2012-02-29", "close": 11.26206, "volume": 860964.0}, {"date": "2012-03-01", "close": 10.995327, "volume": 1671709.0}, {"date": "2012-03-02", "close": 10.876779, "volume": 589725.0}, {"date": "2012-03-05", "close": 10.906416, "volume": 712191.0}, {"date": "2012-03-06", "close": 10.698957, "volume": 2572463.0}, {"date": "2012-03-07", "close": 10.27416, "volume": 1830371.0}, {"date": "2012-03-08", "close": 10.47174, "volume": 940504.0}, {"date": "2012-03-09", "close": 10.807626, "volume": 1182826.0}, {"date": "2012-03-12", "close": 10.689078, "volume": 249315.0}, {"date": "2012-03-13", "close": 10.521135, "volume": 1041340.0}, {"date": "2012-03-14", "close": 10.629804, "volume": 2347743.0}, {"date": "2012-03-15", "close": 10.511256, "volume": 1615942.0}, {"date": "2012-03-16", "close": 10.57053, "volume": 1162143.0}, {"date": "2012-03-19", "close": 10.66932, "volume": 1216757.0}, {"date": "2012-03-20", "close": 10.619925, "volume": 525276.0}, {"date": "2012-03-21", "close": 10.57053, "volume": 1024004.0}, {"date": "2012-03-22", "close": 10.57053, "volume": 425871.0}, {"date": "2012-03-23", "close": 10.550772, "volume": 491461.0}, {"date": "2012-03-26", "close": 10.511256, "volume": 280233.0}, {"date": "2012-03-27", "close": 10.708836, "volume": 474494.0}, {"date": "2012-03-28", "close": 10.926174, "volume": 835812.0}, {"date": "2012-03-29", "close": 10.807626, "volume": 1001597.0}, {"date": "2012-03-30", "close": 10.827384, "volume": 651557.0}, {"date": "2012-04-02", "close": 10.47174, "volume": 1007061.0}, {"date": "2012-04-03", "close": 10.37295, "volume": 1308379.0}, {"date": "2012-04-04", "close": 10.244523, "volume": 543387.0}, {"date": "2012-04-05", "close": 10.046943, "volume": 931483.0}, {"date": "2012-04-10", "close": 10.056822, "volume": 764407.0}, {"date": "2012-04-11", "close": 9.938274, "volume": 913209.0}, {"date": "2012-04-12", "close": 10.046943, "volume": 815177.0}, {"date": "2012-04-13", "close": 10.27416, "volume": 1024591.0}, {"date": "2012-04-16", "close": 10.353192, "volume": 618823.0}, {"date": "2012-04-17", "close": 10.382829, "volume": 798766.0}, {"date": "2012-04-18", "close": 10.47174, "volume": 654065.0}, {"date": "2012-04-19", "close": 10.491498, "volume": 946945.0}, {"date": "2012-04-20", "close": 10.491498, "volume": 637877.0}, {"date": "2012-04-23", "close": 10.402587, "volume": 427494.0}, {"date": "2012-04-24", "close": 10.392708, "volume": 836910.0}, {"date": "2012-04-26", "close": 10.580409, "volume": 1133154.0}, {"date": "2012-04-27", "close": 9.918516, "volume": 1781557.0}, {"date": "2012-04-30", "close": 9.543114, "volume": 1999861.0}, {"date": "2012-05-01", "close": 9.829605, "volume": 1349156.0}, {"date": "2012-05-02", "close": 9.424566, "volume": 1803913.0}, {"date": "2012-05-03", "close": 9.28626, "volume": 822312.0}, {"date": "2012-05-04", "close": 9.434445, "volume": 570536.0}, {"date": "2012-05-07", "close": 9.207228, "volume": 795896.0}, {"date": "2012-05-08", "close": 9.345534, "volume": 631563.0}, {"date": "2012-05-09", "close": 9.276381, "volume": 1046306.0}, {"date": "2012-05-10", "close": 9.315897, "volume": 431613.0}, {"date": "2012-05-11", "close": 9.38505, "volume": 596336.0}, {"date": "2012-05-14", "close": 9.533235, "volume": 500771.0}, {"date": "2012-05-15", "close": 9.325776, "volume": 597988.0}, {"date": "2012-05-16", "close": 9.118317, "volume": 590101.0}, {"date": "2012-05-17", "close": 9.128196, "volume": 623631.0}, {"date": "2012-05-18", "close": 9.098559, "volume": 606875.0}, {"date": "2012-05-21", "close": 9.147954, "volume": 388652.0}, {"date": "2012-05-22", "close": 9.078801, "volume": 559387.0}, {"date": "2012-05-23", "close": 8.920737, "volume": 741698.0}, {"date": "2012-05-24", "close": 8.940495, "volume": 361014.0}, {"date": "2012-05-25", "close": 8.900979, "volume": 286156.0}, {"date": "2012-05-28", "close": 8.960253, "volume": 260003.0}, {"date": "2012-05-29", "close": 8.980011, "volume": 621886.0}, {"date": "2012-05-30", "close": 9.039285, "volume": 378997.0}, {"date": "2012-05-31", "close": 9.059043, "volume": 676936.0}, {"date": "2012-06-01", "close": 8.8911, "volume": 432092.0}, {"date": "2012-06-04", "close": 8.347755, "volume": 503203.0}, {"date": "2012-06-05", "close": 8.446545, "volume": 769913.0}, {"date": "2012-06-06", "close": 8.476182, "volume": 508837.0}, {"date": "2012-06-07", "close": 8.802189, "volume": 536065.0}, {"date": "2012-06-08", "close": 8.535456, "volume": 445843.0}, {"date": "2012-06-12", "close": 8.634246, "volume": 213313.0}, {"date": "2012-06-13", "close": 8.614488, "volume": 326520.0}, {"date": "2012-06-14", "close": 8.614488, "volume": 513887.0}, {"date": "2012-06-15", "close": 8.39715, "volume": 4239275.0}, {"date": "2012-06-18", "close": 8.436666, "volume": 6232124.0}, {"date": "2012-06-19", "close": 8.416908, "volume": 607213.0}, {"date": "2012-06-20", "close": 8.39715, "volume": 421144.0}, {"date": "2012-06-21", "close": 8.248965, "volume": 689769.0}, {"date": "2012-06-22", "close": 8.10078, "volume": 574227.0}, {"date": "2012-06-25", "close": 7.942716, "volume": 983162.0}, {"date": "2012-06-26", "close": 7.824168, "volume": 625467.0}, {"date": "2012-06-27", "close": 8.268723, "volume": 701636.0}, {"date": "2012-06-28", "close": 8.486061, "volume": 398598.0}, {"date": "2012-06-29", "close": 8.752794, "volume": 789602.0}, {"date": "2012-07-02", "close": 8.79231, "volume": 447972.0}, {"date": "2012-07-03", "close": 8.762673, "volume": 501876.0}, {"date": "2012-07-04", "close": 8.970132, "volume": 302140.0}, {"date": "2012-07-05", "close": 8.8911, "volume": 184403.0}, {"date": "2012-07-06", "close": 8.881221, "volume": 254460.0}, {"date": "2012-07-09", "close": 8.8911, "volume": 159042.0}, {"date": "2012-07-10", "close": 8.900979, "volume": 176793.0}, {"date": "2012-07-11", "close": 8.713278, "volume": 233325.0}, {"date": "2012-07-12", "close": 8.920737, "volume": 224619.0}, {"date": "2012-07-13", "close": 8.841705, "volume": 1097677.0}, {"date": "2012-07-16", "close": 8.723157, "volume": 551792.0}, {"date": "2012-07-17", "close": 8.802189, "volume": 235426.0}, {"date": "2012-07-18", "close": 8.831826, "volume": 223529.0}, {"date": "2012-07-19", "close": 8.920737, "volume": 550939.0}, {"date": "2012-07-20", "close": 8.812068, "volume": 390284.0}, {"date": "2012-07-23", "close": 8.426787, "volume": 320656.0}, {"date": "2012-07-24", "close": 8.466303, "volume": 221916.0}, {"date": "2012-07-25", "close": 8.416908, "volume": 202132.0}, {"date": "2012-07-26", "close": 8.505819, "volume": 431494.0}, {"date": "2012-07-27", "close": 8.663883, "volume": 709436.0}, {"date": "2012-07-30", "close": 8.59473, "volume": 325459.0}, {"date": "2012-07-31", "close": 8.733036, "volume": 835107.0}, {"date": "2012-08-01", "close": 8.742915, "volume": 350776.0}, {"date": "2012-08-02", "close": 8.861463, "volume": 444479.0}, {"date": "2012-08-03", "close": 8.772552, "volume": 298115.0}, {"date": "2012-08-06", "close": 8.802189, "volume": 238196.0}, {"date": "2012-08-07", "close": 8.871342, "volume": 317978.0}, {"date": "2012-08-08", "close": 9.049164, "volume": 685539.0}, {"date": "2012-08-09", "close": 9.049164, "volume": 271584.0}, {"date": "2012-08-10", "close": 9.108438, "volume": 731090.0}, {"date": "2012-08-13", "close": 9.632025, "volume": 1736077.0}, {"date": "2012-08-14", "close": 9.543114, "volume": 457261.0}, {"date": "2012-08-15", "close": 9.661662, "volume": 997257.0}, {"date": "2012-08-16", "close": 9.533235, "volume": 656666.0}, {"date": "2012-08-17", "close": 9.632025, "volume": 593836.0}, {"date": "2012-08-20", "close": 9.345534, "volume": 383889.0}, {"date": "2012-08-21", "close": 9.345534, "volume": 355431.0}, {"date": "2012-08-22", "close": 9.414687, "volume": 342611.0}, {"date": "2012-08-23", "close": 9.177591, "volume": 547729.0}, {"date": "2012-08-24", "close": 9.18747, "volume": 486822.0}, {"date": "2012-08-27", "close": 9.246744, "volume": 243172.0}, {"date": "2012-08-28", "close": 9.306018, "volume": 306017.0}, {"date": "2012-08-29", "close": 9.246744, "volume": 369803.0}, {"date": "2012-08-30", "close": 9.157833, "volume": 725558.0}, {"date": "2012-08-31", "close": 9.019527, "volume": 1487138.0}, {"date": "2012-09-03", "close": 8.851584, "volume": 342421.0}, {"date": "2012-09-04", "close": 8.841705, "volume": 355110.0}, {"date": "2012-09-05", "close": 8.812068, "volume": 360550.0}, {"date": "2012-09-06", "close": 9.049164, "volume": 438664.0}, {"date": "2012-09-07", "close": 8.999769, "volume": 588398.0}, {"date": "2012-09-10", "close": 8.841705, "volume": 373215.0}, {"date": "2012-09-11", "close": 8.565093, "volume": 375174.0}, {"date": "2012-09-12", "close": 8.436666, "volume": 854725.0}, {"date": "2012-09-13", "close": 8.604609, "volume": 438594.0}, {"date": "2012-09-14", "close": 8.634246, "volume": 330071.0}, {"date": "2012-09-17", "close": 8.69352, "volume": 258453.0}, {"date": "2012-09-18", "close": 8.762673, "volume": 293255.0}, {"date": "2012-09-19", "close": 8.871342, "volume": 569059.0}, {"date": "2012-09-20", "close": 8.861463, "volume": 797284.0}, {"date": "2012-09-21", "close": 8.654004, "volume": 1344265.0}, {"date": "2012-09-24", "close": 8.654004, "volume": 286420.0}, {"date": "2012-09-25", "close": 8.812068, "volume": 447685.0}, {"date": "2012-09-26", "close": 8.920737, "volume": 418771.0}, {"date": "2012-09-27", "close": 8.960253, "volume": 408937.0}, {"date": "2012-09-28", "close": 8.960253, "volume": 771806.0}, {"date": "2012-10-01", "close": 8.970132, "volume": 180746.0}, {"date": "2012-10-02", "close": 9.266502, "volume": 847362.0}, {"date": "2012-10-03", "close": 9.533235, "volume": 547904.0}, {"date": "2012-10-04", "close": 9.641904, "volume": 645415.0}, {"date": "2012-10-05", "close": 9.859242, "volume": 727804.0}, {"date": "2012-10-08", "close": 9.711057, "volume": 434860.0}, {"date": "2012-10-09", "close": 9.641904, "volume": 2338068.0}, {"date": "2012-10-10", "close": 9.523356, "volume": 700312.0}, {"date": "2012-10-11", "close": 9.720936, "volume": 868383.0}, {"date": "2012-10-12", "close": 9.622146, "volume": 787277.0}, {"date": "2012-10-15", "close": 9.809847, "volume": 257415.0}, {"date": "2012-10-16", "close": 9.97779, "volume": 846609.0}, {"date": "2012-10-17", "close": 10.017306, "volume": 1046028.0}, {"date": "2012-10-18", "close": 9.997548, "volume": 797313.0}, {"date": "2012-10-19", "close": 9.958032, "volume": 1143052.0}, {"date": "2012-10-22", "close": 10.116096, "volume": 434869.0}, {"date": "2012-10-23", "close": 10.303797, "volume": 1750151.0}, {"date": "2012-10-24", "close": 10.264281, "volume": 1822804.0}, {"date": "2012-10-25", "close": 10.224765, "volume": 547878.0}, {"date": "2012-10-26", "close": 9.888879, "volume": 957300.0}, {"date": "2012-10-29", "close": 10.056822, "volume": 425700.0}, {"date": "2012-10-30", "close": 10.017306, "volume": 1143095.0}, {"date": "2012-10-31", "close": 10.125975, "volume": 1453475.0}, {"date": "2012-11-01", "close": 9.97779, "volume": 1425261.0}, {"date": "2012-11-02", "close": 9.948153, "volume": 896312.0}, {"date": "2012-11-05", "close": 9.938274, "volume": 613490.0}, {"date": "2012-11-06", "close": 9.869121, "volume": 353955.0}, {"date": "2012-11-07", "close": 9.928395, "volume": 1994226.0}, {"date": "2012-11-08", "close": 9.819726, "volume": 795280.0}, {"date": "2012-11-09", "close": 9.879, "volume": 2069957.0}, {"date": "2012-11-12", "close": 9.997548, "volume": 609269.0}, {"date": "2012-11-13", "close": 9.97779, "volume": 511787.0}, {"date": "2012-11-14", "close": 10.056822, "volume": 796567.0}, {"date": "2012-11-15", "close": 10.333434, "volume": 1344482.0}, {"date": "2012-11-16", "close": 10.422345, "volume": 769261.0}, {"date": "2012-11-19", "close": 10.481619, "volume": 655178.0}, {"date": "2012-11-20", "close": 10.540893, "volume": 547174.0}, {"date": "2012-11-21", "close": 10.214886, "volume": 636487.0}, {"date": "2012-11-22", "close": 10.511256, "volume": 596338.0}, {"date": "2012-11-23", "close": 10.47174, "volume": 197837.0}, {"date": "2012-11-26", "close": 10.47174, "volume": 320291.0}, {"date": "2012-11-27", "close": 10.560651, "volume": 1542439.0}, {"date": "2012-11-28", "close": 9.97779, "volume": 1905087.0}, {"date": "2012-11-29", "close": 9.839484, "volume": 1537428.0}, {"date": "2012-11-30", "close": 9.809847, "volume": 1269933.0}, {"date": "2012-12-03", "close": 10.135854, "volume": 955092.0}, {"date": "2012-12-04", "close": 10.017306, "volume": 822547.0}, {"date": "2012-12-05", "close": 10.086459, "volume": 593241.0}, {"date": "2012-12-06", "close": 9.829605, "volume": 457459.0}, {"date": "2012-12-07", "close": 10.066701, "volume": 3304847.0}, {"date": "2012-12-10", "close": 9.908637, "volume": 259816.0}, {"date": "2012-12-11", "close": 9.997548, "volume": 2985720.0}, {"date": "2012-12-12", "close": 10.313676, "volume": 2647311.0}, {"date": "2012-12-13", "close": 10.27416, "volume": 3293505.0}, {"date": "2012-12-14", "close": 10.254402, "volume": 622466.0}, {"date": "2012-12-17", "close": 10.07658, "volume": 480656.0}, {"date": "2012-12-18", "close": 10.056822, "volume": 509921.0}, {"date": "2012-12-19", "close": 10.096338, "volume": 799850.0}, {"date": "2012-12-20", "close": 10.086459, "volume": 621041.0}, {"date": "2012-12-21", "close": 10.027185, "volume": 528218.0}, {"date": "2012-12-24", "close": 10.106217, "volume": 109168.0}, {"date": "2012-12-27", "close": 10.135854, "volume": 169681.0}, {"date": "2012-12-28", "close": 10.224765, "volume": 286884.0}, {"date": "2012-12-31", "close": 10.224765, "volume": 228878.0}, {"date": "2013-01-02", "close": 10.224765, "volume": 314719.0}, {"date": "2013-01-03", "close": 10.165491, "volume": 571057.0}, {"date": "2013-01-04", "close": 10.17537, "volume": 645084.0}, {"date": "2013-01-07", "close": 10.125975, "volume": 495532.0}, {"date": "2013-01-08", "close": 10.412466, "volume": 1810986.0}, {"date": "2013-01-09", "close": 10.501377, "volume": 778789.0}, {"date": "2013-01-10", "close": 10.580409, "volume": 369327.0}, {"date": "2013-01-11", "close": 10.501377, "volume": 643149.0}, {"date": "2013-01-14", "close": 10.718715, "volume": 662167.0}, {"date": "2013-01-15", "close": 10.580409, "volume": 771687.0}, {"date": "2013-01-16", "close": 10.550772, "volume": 788925.0}, {"date": "2013-01-17", "close": 10.382829, "volume": 632646.0}, {"date": "2013-01-18", "close": 10.293918, "volume": 1284494.0}, {"date": "2013-01-21", "close": 10.293918, "volume": 324173.0}, {"date": "2013-01-22", "close": 10.284039, "volume": 1325034.0}, {"date": "2013-01-23", "close": 10.244523, "volume": 661376.0}, {"date": "2013-01-24", "close": 10.007427, "volume": 1022675.0}, {"date": "2013-01-25", "close": 10.096338, "volume": 1767458.0}, {"date": "2013-01-29", "close": 9.938274, "volume": 1110011.0}, {"date": "2013-01-30", "close": 9.760452, "volume": 971579.0}, {"date": "2013-01-31", "close": 9.78021, "volume": 992141.0}, {"date": "2013-02-01", "close": 9.869121, "volume": 651107.0}, {"date": "2013-02-04", "close": 9.869121, "volume": 435150.0}, {"date": "2013-02-05", "close": 10.106217, "volume": 753991.0}, {"date": "2013-02-06", "close": 10.619925, "volume": 2487611.0}, {"date": "2013-02-07", "close": 10.926174, "volume": 2852814.0}, {"date": "2013-02-08", "close": 10.876779, "volume": 1467696.0}, {"date": "2013-02-11", "close": 12.734031, "volume": 4250020.0}, {"date": "2013-02-12", "close": 12.8427, "volume": 2497298.0}, {"date": "2013-02-13", "close": 12.417903, "volume": 1374225.0}, {"date": "2013-02-14", "close": 12.54633, "volume": 1398590.0}, {"date": "2013-02-15", "close": 12.259839, "volume": 1781923.0}, {"date": "2013-02-18", "close": 12.131412, "volume": 1904176.0}, {"date": "2013-02-19", "close": 12.101775, "volume": 742967.0}, {"date": "2013-02-20", "close": 12.200565, "volume": 1218328.0}, {"date": "2013-02-21", "close": 12.24996, "volume": 1194104.0}, {"date": "2013-02-22", "close": 12.121533, "volume": 1158326.0}, {"date": "2013-02-25", "close": 12.54633, "volume": 1349232.0}, {"date": "2013-02-26", "close": 12.457419, "volume": 733148.0}, {"date": "2013-02-27", "close": 12.427782, "volume": 811678.0}, {"date": "2013-02-28", "close": 12.793305, "volume": 1069429.0}, {"date": "2013-03-01", "close": 13.316892, "volume": 1509962.0}, {"date": "2013-03-04", "close": 13.386045, "volume": 758586.0}, {"date": "2013-03-05", "close": 13.277376, "volume": 1180546.0}, {"date": "2013-03-06", "close": 13.810842, "volume": 1209824.0}, {"date": "2013-03-07", "close": 13.889874, "volume": 1717335.0}, {"date": "2013-03-08", "close": 14.472735, "volume": 2549310.0}, {"date": "2013-03-11", "close": 15.134628, "volume": 1435352.0}, {"date": "2013-03-12", "close": 15.01608, "volume": 1975257.0}, {"date": "2013-03-13", "close": 14.788863, "volume": 898977.0}, {"date": "2013-03-14", "close": 14.670315, "volume": 982097.0}, {"date": "2013-03-15", "close": 14.897532, "volume": 1498523.0}, {"date": "2013-03-18", "close": 14.739468, "volume": 607089.0}, {"date": "2013-03-19", "close": 14.966685, "volume": 632289.0}, {"date": "2013-03-20", "close": 14.699952, "volume": 524813.0}, {"date": "2013-03-21", "close": 14.413461, "volume": 854376.0}, {"date": "2013-03-22", "close": 14.462856, "volume": 651240.0}, {"date": "2013-03-25", "close": 14.709831, "volume": 707414.0}, {"date": "2013-03-26", "close": 14.8185, "volume": 624563.0}, {"date": "2013-03-27", "close": 14.739468, "volume": 282217.0}, {"date": "2013-03-28", "close": 14.581404, "volume": 469002.0}, {"date": "2013-04-02", "close": 14.551767, "volume": 640955.0}, {"date": "2013-04-03", "close": 15.006201, "volume": 657907.0}, {"date": "2013-04-04", "close": 14.739468, "volume": 818506.0}, {"date": "2013-04-05", "close": 15.055596, "volume": 646224.0}, {"date": "2013-04-08", "close": 14.937048, "volume": 532777.0}, {"date": "2013-04-09", "close": 15.01608, "volume": 941433.0}, {"date": "2013-04-10", "close": 14.611041, "volume": 558646.0}, {"date": "2013-04-11", "close": 14.62092, "volume": 467643.0}, {"date": "2013-04-12", "close": 14.502372, "volume": 422489.0}, {"date": "2013-04-15", "close": 14.670315, "volume": 424775.0}, {"date": "2013-04-16", "close": 14.344308, "volume": 279075.0}, {"date": "2013-04-17", "close": 14.798742, "volume": 284102.0}, {"date": "2013-04-18", "close": 14.650557, "volume": 562493.0}, {"date": "2013-04-19", "close": 15.025959, "volume": 418030.0}, {"date": "2013-04-22", "close": 15.41124, "volume": 862132.0}, {"date": "2013-04-23", "close": 15.727368, "volume": 509441.0}, {"date": "2013-04-24", "close": 16.290471, "volume": 838743.0}, {"date": "2013-04-26", "close": 16.320108, "volume": 659721.0}, {"date": "2013-04-29", "close": 15.8064, "volume": 582626.0}, {"date": "2013-04-30", "close": 15.8064, "volume": 375425.0}, {"date": "2013-05-01", "close": 15.391482, "volume": 339364.0}, {"date": "2013-05-02", "close": 15.31245, "volume": 222625.0}, {"date": "2013-05-03", "close": 16.547325, "volume": 1087125.0}, {"date": "2013-05-06", "close": 16.409019, "volume": 1007987.0}, {"date": "2013-05-07", "close": 16.99188, "volume": 1018906.0}, {"date": "2013-05-08", "close": 17.199339, "volume": 546857.0}, {"date": "2013-05-09", "close": 16.952364, "volume": 405842.0}, {"date": "2013-05-10", "close": 17.110428, "volume": 306731.0}, {"date": "2013-05-13", "close": 17.031396, "volume": 513531.0}, {"date": "2013-05-14", "close": 17.159823, "volume": 444716.0}, {"date": "2013-05-15", "close": 16.883211, "volume": 464608.0}, {"date": "2013-05-16", "close": 16.636236, "volume": 740032.0}, {"date": "2013-05-17", "close": 16.162044, "volume": 1149993.0}, {"date": "2013-05-20", "close": 16.418898, "volume": 370870.0}, {"date": "2013-05-21", "close": 16.221318, "volume": 324598.0}, {"date": "2013-05-22", "close": 16.142286, "volume": 304291.0}, {"date": "2013-05-23", "close": 15.826158, "volume": 477687.0}, {"date": "2013-05-24", "close": 15.223539, "volume": 1022138.0}, {"date": "2013-05-27", "close": 15.21366, "volume": 1010286.0}, {"date": "2013-05-28", "close": 14.848137, "volume": 857539.0}, {"date": "2013-05-29", "close": 15.174144, "volume": 357049.0}, {"date": "2013-05-30", "close": 14.877774, "volume": 510621.0}, {"date": "2013-05-31", "close": 14.897532, "volume": 469334.0}, {"date": "2013-06-03", "close": 14.897532, "volume": 495244.0}, {"date": "2013-06-04", "close": 15.01608, "volume": 354973.0}, {"date": "2013-06-05", "close": 15.470514, "volume": 434581.0}, {"date": "2013-06-06", "close": 15.361845, "volume": 562903.0}, {"date": "2013-06-07", "close": 15.638457, "volume": 858996.0}, {"date": "2013-06-11", "close": 15.430998, "volume": 649247.0}, {"date": "2013-06-12", "close": 15.361845, "volume": 441743.0}, {"date": "2013-06-13", "close": 15.31245, "volume": 622650.0}, {"date": "2013-06-14", "close": 15.60882, "volume": 518269.0}, {"date": "2013-06-17", "close": 15.658215, "volume": 707892.0}, {"date": "2013-06-18", "close": 15.549546, "volume": 341627.0}, {"date": "2013-06-19", "close": 15.924948, "volume": 393987.0}, {"date": "2013-06-20", "close": 15.668094, "volume": 491769.0}, {"date": "2013-06-21", "close": 15.480393, "volume": 656544.0}, {"date": "2013-06-24", "close": 15.450756, "volume": 514239.0}, {"date": "2013-06-25", "close": 15.134628, "volume": 1020852.0}, {"date": "2013-06-26", "close": 15.658215, "volume": 733235.0}, {"date": "2013-06-27", "close": 16.547325, "volume": 1069571.0}, {"date": "2013-06-28", "close": 16.606599, "volume": 649314.0}, {"date": "2013-07-01", "close": 16.191681, "volume": 424114.0}, {"date": "2013-07-02", "close": 16.636236, "volume": 547293.0}, {"date": "2013-07-03", "close": 16.665873, "volume": 438964.0}, {"date": "2013-07-04", "close": 16.458414, "volume": 361552.0}, {"date": "2013-07-05", "close": 16.359624, "volume": 480743.0}, {"date": "2013-07-08", "close": 16.626357, "volume": 455351.0}, {"date": "2013-07-09", "close": 16.942485, "volume": 413567.0}, {"date": "2013-07-10", "close": 16.774542, "volume": 630014.0}, {"date": "2013-07-11", "close": 16.932606, "volume": 641112.0}, {"date": "2013-07-12", "close": 16.804179, "volume": 401435.0}, {"date": "2013-07-15", "close": 16.972122, "volume": 489781.0}, {"date": "2013-07-16", "close": 16.646115, "volume": 727131.0}, {"date": "2013-07-17", "close": 16.329987, "volume": 579018.0}, {"date": "2013-07-18", "close": 16.250955, "volume": 464507.0}, {"date": "2013-07-19", "close": 16.152165, "volume": 1019180.0}, {"date": "2013-07-22", "close": 16.735026, "volume": 564253.0}, {"date": "2013-07-23", "close": 16.774542, "volume": 329526.0}, {"date": "2013-07-24", "close": 17.021517, "volume": 706741.0}, {"date": "2013-07-25", "close": 16.942485, "volume": 337895.0}, {"date": "2013-07-26", "close": 17.801958, "volume": 708998.0}, {"date": "2013-07-29", "close": 18.029175, "volume": 991347.0}, {"date": "2013-07-30", "close": 18.434214, "volume": 968065.0}, {"date": "2013-07-31", "close": 18.355182, "volume": 841455.0}, {"date": "2013-08-01", "close": 18.029175, "volume": 1491582.0}, {"date": "2013-08-02", "close": 18.236634, "volume": 723653.0}, {"date": "2013-08-05", "close": 18.612036, "volume": 394551.0}, {"date": "2013-08-06", "close": 18.27615, "volume": 589313.0}, {"date": "2013-08-07", "close": 17.989659, "volume": 565921.0}, {"date": "2013-08-08", "close": 18.246513, "volume": 284320.0}, {"date": "2013-08-09", "close": 18.295908, "volume": 1595466.0}, {"date": "2013-08-12", "close": 18.888648, "volume": 970644.0}, {"date": "2013-08-13", "close": 18.730584, "volume": 1293088.0}, {"date": "2013-08-14", "close": 18.96768, "volume": 647020.0}, {"date": "2013-08-15", "close": 18.621915, "volume": 1082527.0}, {"date": "2013-08-16", "close": 18.434214, "volume": 1202938.0}, {"date": "2013-08-19", "close": 18.37494, "volume": 262184.0}, {"date": "2013-08-20", "close": 18.17736, "volume": 1184316.0}, {"date": "2013-08-21", "close": 18.27615, "volume": 803291.0}, {"date": "2013-08-22", "close": 18.483609, "volume": 639440.0}, {"date": "2013-08-23", "close": 18.691068, "volume": 895419.0}, {"date": "2013-08-26", "close": 18.809616, "volume": 659618.0}, {"date": "2013-08-27", "close": 18.799737, "volume": 752186.0}, {"date": "2013-08-28", "close": 18.483609, "volume": 1306503.0}, {"date": "2013-08-29", "close": 18.57252, "volume": 445072.0}, {"date": "2013-08-30", "close": 18.631794, "volume": 427484.0}, {"date": "2013-09-02", "close": 18.947922, "volume": 321747.0}, {"date": "2013-09-03", "close": 18.365061, "volume": 522264.0}, {"date": "2013-09-04", "close": 18.750342, "volume": 563928.0}, {"date": "2013-09-05", "close": 19.145502, "volume": 1002582.0}, {"date": "2013-09-06", "close": 19.273929, "volume": 689394.0}, {"date": "2013-09-09", "close": 19.204776, "volume": 410400.0}, {"date": "2013-09-10", "close": 19.501146, "volume": 760882.0}, {"date": "2013-09-11", "close": 19.758, "volume": 1046162.0}, {"date": "2013-09-12", "close": 19.906185, "volume": 556163.0}, {"date": "2013-09-13", "close": 19.698726, "volume": 388927.0}, {"date": "2013-09-16", "close": 20.172918, "volume": 379180.0}, {"date": "2013-09-17", "close": 19.95558, "volume": 415307.0}, {"date": "2013-09-18", "close": 19.619694, "volume": 491563.0}, {"date": "2013-09-19", "close": 20.321103, "volume": 683705.0}, {"date": "2013-09-20", "close": 19.511025, "volume": 759452.0}, {"date": "2013-09-23", "close": 20.133402, "volume": 535275.0}, {"date": "2013-09-24", "close": 20.528562, "volume": 473253.0}, {"date": "2013-09-25", "close": 20.666868, "volume": 492229.0}, {"date": "2013-09-26", "close": 21.23985, "volume": 594165.0}, {"date": "2013-09-27", "close": 21.131181, "volume": 361724.0}, {"date": "2013-09-30", "close": 20.696505, "volume": 332038.0}, {"date": "2013-10-01", "close": 20.577957, "volume": 326849.0}, {"date": "2013-10-02", "close": 20.64711, "volume": 561821.0}, {"date": "2013-10-03", "close": 20.54832, "volume": 384591.0}, {"date": "2013-10-04", "close": 20.44953, "volume": 395523.0}, {"date": "2013-10-07", "close": 20.736021, "volume": 491874.0}, {"date": "2013-10-08", "close": 20.755779, "volume": 626961.0}, {"date": "2013-10-09", "close": 20.133402, "volume": 285267.0}, {"date": "2013-10-10", "close": 20.084007, "volume": 206665.0}, {"date": "2013-10-11", "close": 20.656989, "volume": 382311.0}, {"date": "2013-10-14", "close": 20.676747, "volume": 508522.0}, {"date": "2013-10-15", "close": 20.953359, "volume": 305141.0}, {"date": "2013-10-16", "close": 20.607594, "volume": 724270.0}, {"date": "2013-10-17", "close": 20.489046, "volume": 310180.0}, {"date": "2013-10-18", "close": 21.002754, "volume": 349579.0}, {"date": "2013-10-21", "close": 21.368277, "volume": 326000.0}, {"date": "2013-10-22", "close": 20.894085, "volume": 389902.0}, {"date": "2013-10-23", "close": 20.637231, "volume": 424204.0}, {"date": "2013-10-24", "close": 20.666868, "volume": 440588.0}, {"date": "2013-10-25", "close": 20.637231, "volume": 336352.0}, {"date": "2013-10-28", "close": 20.35074, "volume": 879905.0}, {"date": "2013-10-29", "close": 20.291466, "volume": 326314.0}, {"date": "2013-10-30", "close": 21.032391, "volume": 679499.0}, {"date": "2013-10-31", "close": 21.53622, "volume": 907095.0}, {"date": "2013-11-01", "close": 20.963238, "volume": 817236.0}, {"date": "2013-11-04", "close": 21.318882, "volume": 454648.0}, {"date": "2013-11-05", "close": 22.03017, "volume": 393788.0}, {"date": "2013-11-06", "close": 21.753558, "volume": 477947.0}, {"date": "2013-11-07", "close": 22.543878, "volume": 660253.0}, {"date": "2013-11-08", "close": 21.615252, "volume": 489802.0}, {"date": "2013-11-11", "close": 21.684405, "volume": 672017.0}, {"date": "2013-11-12", "close": 21.822711, "volume": 658767.0}, {"date": "2013-11-13", "close": 21.259608, "volume": 490715.0}, {"date": "2013-11-14", "close": 21.101544, "volume": 794225.0}, {"date": "2013-11-15", "close": 21.53622, "volume": 377985.0}, {"date": "2013-11-18", "close": 21.229971, "volume": 332476.0}, {"date": "2013-11-19", "close": 20.933601, "volume": 359801.0}, {"date": "2013-11-20", "close": 20.291466, "volume": 453331.0}, {"date": "2013-11-21", "close": 19.85679, "volume": 803253.0}, {"date": "2013-11-22", "close": 20.014854, "volume": 408738.0}, {"date": "2013-11-25", "close": 19.827153, "volume": 409782.0}, {"date": "2013-11-26", "close": 19.95558, "volume": 642068.0}, {"date": "2013-11-27", "close": 20.25195, "volume": 401802.0}, {"date": "2013-11-28", "close": 20.617473, "volume": 444286.0}, {"date": "2013-11-29", "close": 20.15316, "volume": 377701.0}, {"date": "2013-12-02", "close": 19.451751, "volume": 1052899.0}, {"date": "2013-12-03", "close": 19.441872, "volume": 987080.0}, {"date": "2013-12-04", "close": 19.846911, "volume": 835820.0}, {"date": "2013-12-05", "close": 19.678968, "volume": 667762.0}, {"date": "2013-12-06", "close": 19.570299, "volume": 400189.0}, {"date": "2013-12-09", "close": 18.918285, "volume": 771223.0}, {"date": "2013-12-10", "close": 18.957801, "volume": 489744.0}, {"date": "2013-12-11", "close": 19.333203, "volume": 824497.0}, {"date": "2013-12-12", "close": 19.550541, "volume": 607805.0}, {"date": "2013-12-13", "close": 19.36284, "volume": 477151.0}, {"date": "2013-12-16", "close": 19.36284, "volume": 409262.0}, {"date": "2013-12-17", "close": 19.629573, "volume": 412086.0}, {"date": "2013-12-18", "close": 19.738242, "volume": 583637.0}, {"date": "2013-12-19", "close": 20.419893, "volume": 894248.0}, {"date": "2013-12-20", "close": 20.775537, "volume": 778461.0}, {"date": "2013-12-23", "close": 20.874327, "volume": 349235.0}, {"date": "2013-12-24", "close": 21.121302, "volume": 156615.0}, {"date": "2013-12-27", "close": 20.992875, "volume": 226486.0}, {"date": "2013-12-30", "close": 21.062028, "volume": 182155.0}, {"date": "2013-12-31", "close": 21.23985, "volume": 209270.0}, {"date": "2014-01-02", "close": 21.259608, "volume": 331079.0}, {"date": "2014-01-03", "close": 21.269487, "volume": 302805.0}, {"date": "2014-01-06", "close": 21.190455, "volume": 233382.0}, {"date": "2014-01-07", "close": 21.121302, "volume": 283137.0}, {"date": "2014-01-08", "close": 21.23985, "volume": 240865.0}, {"date": "2014-01-09", "close": 21.229971, "volume": 313732.0}, {"date": "2014-01-10", "close": 22.010412, "volume": 501289.0}, {"date": "2014-01-13", "close": 21.83259, "volume": 614485.0}, {"date": "2014-01-14", "close": 20.587836, "volume": 895195.0}, {"date": "2014-01-15", "close": 20.7459, "volume": 779550.0}, {"date": "2014-01-16", "close": 20.726142, "volume": 856538.0}, {"date": "2014-01-17", "close": 20.004975, "volume": 1274820.0}, {"date": "2014-01-20", "close": 19.392477, "volume": 1144598.0}, {"date": "2014-01-21", "close": 19.609815, "volume": 626963.0}, {"date": "2014-01-22", "close": 19.619694, "volume": 602696.0}, {"date": "2014-01-23", "close": 19.155381, "volume": 1028920.0}, {"date": "2014-01-24", "close": 18.068691, "volume": 1514751.0}, {"date": "2014-01-28", "close": 18.957801, "volume": 2448674.0}, {"date": "2014-01-29", "close": 18.029175, "volume": 2447340.0}, {"date": "2014-01-30", "close": 17.515467, "volume": 2824858.0}, {"date": "2014-01-31", "close": 17.7822, "volume": 1412043.0}, {"date": "2014-02-03", "close": 18.325545, "volume": 1349177.0}, {"date": "2014-02-04", "close": 18.27615, "volume": 1841852.0}, {"date": "2014-02-05", "close": 18.819495, "volume": 2003943.0}, {"date": "2014-02-06", "close": 18.799737, "volume": 1433627.0}, {"date": "2014-02-07", "close": 18.789858, "volume": 858982.0}, {"date": "2014-02-10", "close": 18.226755, "volume": 863824.0}, {"date": "2014-02-11", "close": 18.029175, "volume": 779777.0}, {"date": "2014-02-12", "close": 18.27615, "volume": 567295.0}, {"date": "2014-02-13", "close": 18.009417, "volume": 420194.0}, {"date": "2014-02-14", "close": 18.048933, "volume": 474313.0}, {"date": "2014-02-17", "close": 17.7822, "volume": 1291257.0}, {"date": "2014-02-18", "close": 17.48583, "volume": 1370281.0}, {"date": "2014-02-19", "close": 17.495709, "volume": 1873221.0}, {"date": "2014-02-20", "close": 17.673531, "volume": 1478728.0}, {"date": "2014-02-21", "close": 17.88099, "volume": 2627926.0}, {"date": "2014-02-24", "close": 17.960022, "volume": 656899.0}, {"date": "2014-02-25", "close": 18.17736, "volume": 797652.0}, {"date": "2014-02-26", "close": 18.47373, "volume": 1045789.0}, {"date": "2014-02-27", "close": 17.97978, "volume": 1031996.0}, {"date": "2014-02-28", "close": 18.157602, "volume": 1034538.0}, {"date": "2014-03-03", "close": 18.127965, "volume": 384711.0}, {"date": "2014-03-04", "close": 17.900748, "volume": 750439.0}, {"date": "2014-03-05", "close": 18.236634, "volume": 658849.0}, {"date": "2014-03-06", "close": 18.631794, "volume": 1370634.0}, {"date": "2014-03-07", "close": 19.451751, "volume": 2137962.0}, {"date": "2014-03-10", "close": 19.570299, "volume": 1035274.0}, {"date": "2014-03-11", "close": 19.16526, "volume": 888192.0}, {"date": "2014-03-12", "close": 18.463851, "volume": 705442.0}, {"date": "2014-03-13", "close": 18.86889, "volume": 580847.0}, {"date": "2014-03-14", "close": 18.740463, "volume": 547525.0}, {"date": "2014-03-17", "close": 18.691068, "volume": 363681.0}, {"date": "2014-03-18", "close": 18.602157, "volume": 463265.0}, {"date": "2014-03-19", "close": 18.47373, "volume": 1277304.0}, {"date": "2014-03-20", "close": 18.17736, "volume": 1062734.0}, {"date": "2014-03-21", "close": 17.969901, "volume": 676800.0}, {"date": "2014-03-24", "close": 17.871111, "volume": 725768.0}, {"date": "2014-03-25", "close": 17.456193, "volume": 752428.0}, {"date": "2014-03-26", "close": 18.57252, "volume": 1619121.0}, {"date": "2014-03-27", "close": 18.740463, "volume": 980711.0}, {"date": "2014-03-28", "close": 18.503367, "volume": 726962.0}, {"date": "2014-03-31", "close": 18.523125, "volume": 461026.0}, {"date": "2014-04-01", "close": 18.355182, "volume": 569037.0}, {"date": "2014-04-02", "close": 18.799737, "volume": 644717.0}, {"date": "2014-04-03", "close": 18.908406, "volume": 758480.0}, {"date": "2014-04-04", "close": 19.46163, "volume": 1218238.0}, {"date": "2014-04-07", "close": 19.283808, "volume": 889040.0}, {"date": "2014-04-08", "close": 19.026954, "volume": 560128.0}, {"date": "2014-04-09", "close": 19.570299, "volume": 1117959.0}, {"date": "2014-04-10", "close": 20.380377, "volume": 1250903.0}, {"date": "2014-04-11", "close": 20.390256, "volume": 1267297.0}, {"date": "2014-04-14", "close": 20.192676, "volume": 679826.0}, {"date": "2014-04-15", "close": 20.439651, "volume": 1460302.0}, {"date": "2014-04-16", "close": 20.805174, "volume": 1533679.0}, {"date": "2014-04-17", "close": 20.696505, "volume": 541652.0}, {"date": "2014-04-22", "close": 20.54832, "volume": 353270.0}, {"date": "2014-04-23", "close": 20.390256, "volume": 755720.0}, {"date": "2014-04-24", "close": 20.034612, "volume": 696069.0}, {"date": "2014-04-28", "close": 20.05437, "volume": 564051.0}, {"date": "2014-04-29", "close": 19.16526, "volume": 1037330.0}, {"date": "2014-04-30", "close": 19.06647, "volume": 835869.0}, {"date": "2014-05-01", "close": 18.631794, "volume": 736527.0}, {"date": "2014-05-02", "close": 18.67131, "volume": 469942.0}, {"date": "2014-05-05", "close": 18.57252, "volume": 329607.0}, {"date": "2014-05-06", "close": 18.779979, "volume": 259695.0}, {"date": "2014-05-07", "close": 18.947922, "volume": 489252.0}, {"date": "2014-05-08", "close": 18.710826, "volume": 283659.0}, {"date": "2014-05-09", "close": 19.234413, "volume": 920193.0}, {"date": "2014-05-12", "close": 19.06647, "volume": 812705.0}, {"date": "2014-05-13", "close": 19.204776, "volume": 632352.0}, {"date": "2014-05-14", "close": 19.817274, "volume": 690840.0}, {"date": "2014-05-15", "close": 19.481388, "volume": 510241.0}, {"date": "2014-05-16", "close": 19.530783, "volume": 406597.0}, {"date": "2014-05-19", "close": 19.214655, "volume": 588051.0}, {"date": "2014-05-20", "close": 18.938043, "volume": 675018.0}, {"date": "2014-05-21", "close": 18.414456, "volume": 1025460.0}, {"date": "2014-05-22", "close": 18.17736, "volume": 1071028.0}, {"date": "2014-05-23", "close": 17.920506, "volume": 1432108.0}, {"date": "2014-05-26", "close": 18.216876, "volume": 764266.0}, {"date": "2014-05-27", "close": 17.950143, "volume": 1016853.0}, {"date": "2014-05-28", "close": 17.989659, "volume": 995301.0}, {"date": "2014-05-29", "close": 17.831595, "volume": 1046099.0}, {"date": "2014-05-30", "close": 17.920506, "volume": 839966.0}, {"date": "2014-06-02", "close": 17.722926, "volume": 1120467.0}, {"date": "2014-06-03", "close": 17.406798, "volume": 1238861.0}, {"date": "2014-06-04", "close": 17.624136, "volume": 1021425.0}, {"date": "2014-06-05", "close": 17.811837, "volume": 767236.0}, {"date": "2014-06-06", "close": 17.742684, "volume": 679350.0}, {"date": "2014-06-10", "close": 17.634015, "volume": 819586.0}, {"date": "2014-06-11", "close": 17.535225, "volume": 678491.0}, {"date": "2014-06-12", "close": 17.643894, "volume": 701703.0}, {"date": "2014-06-13", "close": 17.792079, "volume": 1008659.0}, {"date": "2014-06-16", "close": 17.871111, "volume": 535833.0}, {"date": "2014-06-17", "close": 18.147723, "volume": 760519.0}, {"date": "2014-06-18", "close": 18.503367, "volume": 1103774.0}, {"date": "2014-06-19", "close": 18.740463, "volume": 1343759.0}, {"date": "2014-06-20", "close": 17.88099, "volume": 1698107.0}, {"date": "2014-06-23", "close": 18.029175, "volume": 592953.0}, {"date": "2014-06-24", "close": 17.772321, "volume": 747055.0}, {"date": "2014-06-25", "close": 17.801958, "volume": 664419.0}, {"date": "2014-06-26", "close": 17.88099, "volume": 686352.0}, {"date": "2014-06-27", "close": 17.930385, "volume": 498405.0}, {"date": "2014-06-30", "close": 18.07857, "volume": 742351.0}, {"date": "2014-07-01", "close": 18.216876, "volume": 803485.0}, {"date": "2014-07-02", "close": 18.384819, "volume": 686475.0}, {"date": "2014-07-03", "close": 18.67131, "volume": 467196.0}, {"date": "2014-07-04", "close": 18.47373, "volume": 466441.0}, {"date": "2014-07-07", "close": 18.612036, "volume": 296419.0}, {"date": "2014-07-08", "close": 18.394698, "volume": 638290.0}, {"date": "2014-07-09", "close": 18.453972, "volume": 573988.0}, {"date": "2014-07-10", "close": 18.760221, "volume": 735605.0}, {"date": "2014-07-11", "close": 18.789858, "volume": 600203.0}, {"date": "2014-07-14", "close": 18.918285, "volume": 323704.0}, {"date": "2014-07-15", "close": 18.789858, "volume": 298266.0}, {"date": "2014-07-16", "close": 18.878769, "volume": 324396.0}, {"date": "2014-07-17", "close": 19.26405, "volume": 601428.0}, {"date": "2014-07-18", "close": 19.214655, "volume": 599017.0}, {"date": "2014-07-21", "close": 19.115865, "volume": 344399.0}, {"date": "2014-07-22", "close": 18.799737, "volume": 572260.0}, {"date": "2014-07-23", "close": 19.007196, "volume": 736532.0}, {"date": "2014-07-24", "close": 19.115865, "volume": 483094.0}, {"date": "2014-07-25", "close": 19.185018, "volume": 200543.0}, {"date": "2014-07-28", "close": 19.076349, "volume": 163643.0}, {"date": "2014-07-29", "close": 19.234413, "volume": 293713.0}, {"date": "2014-07-30", "close": 19.441872, "volume": 627114.0}, {"date": "2014-07-31", "close": 19.678968, "volume": 398863.0}, {"date": "2014-08-01", "close": 19.36284, "volume": 635928.0}, {"date": "2014-08-04", "close": 19.511025, "volume": 251675.0}, {"date": "2014-08-05", "close": 19.511025, "volume": 474244.0}, {"date": "2014-08-06", "close": 19.738242, "volume": 549612.0}, {"date": "2014-08-07", "close": 19.491267, "volume": 725783.0}, {"date": "2014-08-08", "close": 19.135623, "volume": 710633.0}, {"date": "2014-08-11", "close": 17.624136, "volume": 3124616.0}, {"date": "2014-08-12", "close": 17.248734, "volume": 3092578.0}, {"date": "2014-08-13", "close": 17.416677, "volume": 1476771.0}, {"date": "2014-08-14", "close": 17.416677, "volume": 950841.0}, {"date": "2014-08-15", "close": 17.446314, "volume": 701939.0}, {"date": "2014-08-18", "close": 17.268492, "volume": 903808.0}, {"date": "2014-08-19", "close": 16.863453, "volume": 2219948.0}, {"date": "2014-08-20", "close": 16.517688, "volume": 1019492.0}, {"date": "2014-08-21", "close": 16.59672, "volume": 1272959.0}, {"date": "2014-08-22", "close": 16.863453, "volume": 716246.0}, {"date": "2014-08-25", "close": 16.873332, "volume": 605061.0}, {"date": "2014-08-26", "close": 16.7943, "volume": 779638.0}, {"date": "2014-08-27", "close": 16.488051, "volume": 1015794.0}, {"date": "2014-08-28", "close": 16.685631, "volume": 910419.0}, {"date": "2014-08-29", "close": 16.665873, "volume": 409840.0}, {"date": "2014-09-01", "close": 16.675752, "volume": 871527.0}, {"date": "2014-09-02", "close": 16.646115, "volume": 727973.0}, {"date": "2014-09-03", "close": 16.7943, "volume": 704943.0}, {"date": "2014-09-04", "close": 17.011638, "volume": 1433435.0}, {"date": "2014-09-05", "close": 16.89309, "volume": 836949.0}, {"date": "2014-09-08", "close": 16.814058, "volume": 475980.0}, {"date": "2014-09-09", "close": 16.883211, "volume": 542384.0}, {"date": "2014-09-10", "close": 16.843695, "volume": 838545.0}, {"date": "2014-09-11", "close": 16.833816, "volume": 780297.0}, {"date": "2014-09-12", "close": 16.873332, "volume": 848770.0}, {"date": "2014-09-15", "close": 16.7943, "volume": 533021.0}, {"date": "2014-09-16", "close": 16.448535, "volume": 1065188.0}, {"date": "2014-09-17", "close": 16.448535, "volume": 553720.0}, {"date": "2014-09-18", "close": 16.320108, "volume": 1073195.0}, {"date": "2014-09-19", "close": 16.428777, "volume": 888017.0}, {"date": "2014-09-22", "close": 16.132407, "volume": 628031.0}, {"date": "2014-09-23", "close": 16.310229, "volume": 609505.0}, {"date": "2014-09-24", "close": 15.934827, "volume": 618460.0}, {"date": "2014-09-25", "close": 15.302571, "volume": 1368579.0}, {"date": "2014-09-26", "close": 15.41124, "volume": 1032959.0}, {"date": "2014-09-29", "close": 15.134628, "volume": 557971.0}, {"date": "2014-09-30", "close": 15.21366, "volume": 841248.0}, {"date": "2014-10-01", "close": 15.332208, "volume": 559220.0}, {"date": "2014-10-02", "close": 15.302571, "volume": 652117.0}, {"date": "2014-10-03", "close": 15.085233, "volume": 825078.0}, {"date": "2014-10-06", "close": 15.045717, "volume": 225289.0}, {"date": "2014-10-07", "close": 15.006201, "volume": 695561.0}, {"date": "2014-10-08", "close": 14.996322, "volume": 544820.0}, {"date": "2014-10-09", "close": 14.966685, "volume": 1038542.0}, {"date": "2014-10-10", "close": 14.601162, "volume": 853170.0}, {"date": "2014-10-13", "close": 14.383824, "volume": 567728.0}, {"date": "2014-10-14", "close": 14.699952, "volume": 1048956.0}, {"date": "2014-10-15", "close": 14.867895, "volume": 1050678.0}, {"date": "2014-10-16", "close": 14.611041, "volume": 1346198.0}, {"date": "2014-10-17", "close": 14.472735, "volume": 2599043.0}, {"date": "2014-10-20", "close": 14.482614, "volume": 514864.0}, {"date": "2014-10-21", "close": 14.472735, "volume": 648152.0}, {"date": "2014-10-22", "close": 14.571525, "volume": 613770.0}, {"date": "2014-10-23", "close": 14.52213, "volume": 1539537.0}, {"date": "2014-10-24", "close": 14.660436, "volume": 628418.0}, {"date": "2014-10-27", "close": 14.541888, "volume": 390220.0}, {"date": "2014-10-28", "close": 14.591283, "volume": 748866.0}, {"date": "2014-10-29", "close": 15.90519, "volume": 2459931.0}, {"date": "2014-10-30", "close": 15.460635, "volume": 1616121.0}, {"date": "2014-10-31", "close": 15.421119, "volume": 1191468.0}, {"date": "2014-11-03", "close": 15.104991, "volume": 1438988.0}, {"date": "2014-11-04", "close": 15.223539, "volume": 451227.0}, {"date": "2014-11-05", "close": 15.519909, "volume": 793783.0}, {"date": "2014-11-06", "close": 15.470514, "volume": 626605.0}, {"date": "2014-11-07", "close": 15.974343, "volume": 841283.0}, {"date": "2014-11-10", "close": 15.895311, "volume": 625534.0}, {"date": "2014-11-11", "close": 15.70761, "volume": 614980.0}, {"date": "2014-11-12", "close": 15.460635, "volume": 1011234.0}, {"date": "2014-11-13", "close": 15.41124, "volume": 552320.0}, {"date": "2014-11-14", "close": 15.480393, "volume": 479355.0}, {"date": "2014-11-17", "close": 15.332208, "volume": 390692.0}, {"date": "2014-11-18", "close": 15.342087, "volume": 412487.0}, {"date": "2014-11-19", "close": 15.470514, "volume": 481574.0}, {"date": "2014-11-20", "close": 15.371724, "volume": 521801.0}, {"date": "2014-11-21", "close": 15.351966, "volume": 455049.0}, {"date": "2014-11-24", "close": 15.371724, "volume": 1434862.0}, {"date": "2014-11-25", "close": 15.31245, "volume": 596777.0}, {"date": "2014-11-26", "close": 15.361845, "volume": 929183.0}, {"date": "2014-11-27", "close": 15.371724, "volume": 1167145.0}, {"date": "2014-11-28", "close": 15.282813, "volume": 980805.0}, {"date": "2014-12-01", "close": 15.282813, "volume": 869195.0}, {"date": "2014-12-02", "close": 15.401361, "volume": 638153.0}, {"date": "2014-12-03", "close": 15.855795, "volume": 575817.0}, {"date": "2014-12-04", "close": 16.073133, "volume": 569398.0}, {"date": "2014-12-05", "close": 15.717489, "volume": 629141.0}, {"date": "2014-12-08", "close": 15.401361, "volume": 538973.0}, {"date": "2014-12-09", "close": 15.124749, "volume": 991073.0}, {"date": "2014-12-10", "close": 15.253176, "volume": 879200.0}, {"date": "2014-12-11", "close": 15.045717, "volume": 876022.0}, {"date": "2014-12-12", "close": 15.164265, "volume": 1153798.0}, {"date": "2014-12-15", "close": 15.154386, "volume": 416083.0}, {"date": "2014-12-16", "close": 15.01608, "volume": 673899.0}, {"date": "2014-12-17", "close": 15.085233, "volume": 755031.0}, {"date": "2014-12-18", "close": 15.134628, "volume": 686737.0}, {"date": "2014-12-19", "close": 15.559425, "volume": 680701.0}, {"date": "2014-12-22", "close": 15.51003, "volume": 981846.0}, {"date": "2014-12-23", "close": 15.569304, "volume": 932086.0}, {"date": "2014-12-24", "close": 15.51003, "volume": 320021.0}, {"date": "2014-12-29", "close": 15.796521, "volume": 636230.0}, {"date": "2014-12-30", "close": 15.60882, "volume": 254501.0}, {"date": "2014-12-31", "close": 15.598941, "volume": 117555.0}, {"date": "2015-01-02", "close": 15.51003, "volume": 307606.0}, {"date": "2015-01-05", "close": 15.668094, "volume": 553309.0}, {"date": "2015-01-06", "close": 15.549546, "volume": 1118350.0}, {"date": "2015-01-07", "close": 15.559425, "volume": 694822.0}, {"date": "2015-01-08", "close": 15.658215, "volume": 512239.0}, {"date": "2015-01-09", "close": 15.727368, "volume": 614041.0}, {"date": "2015-01-12", "close": 16.053375, "volume": 1338699.0}, {"date": "2015-01-13", "close": 16.329987, "volume": 1040149.0}, {"date": "2015-01-14", "close": 16.30035, "volume": 1150889.0}, {"date": "2015-01-15", "close": 16.142286, "volume": 713138.0}, {"date": "2015-01-16", "close": 15.954585, "volume": 486911.0}, {"date": "2015-01-19", "close": 15.954585, "volume": 443471.0}, {"date": "2015-01-20", "close": 16.033617, "volume": 541367.0}, {"date": "2015-01-21", "close": 15.944706, "volume": 415232.0}, {"date": "2015-01-22", "close": 15.865674, "volume": 621513.0}, {"date": "2015-01-23", "close": 16.122528, "volume": 608674.0}, {"date": "2015-01-27", "close": 16.30035, "volume": 1170029.0}, {"date": "2015-01-28", "close": 16.20156, "volume": 659620.0}, {"date": "2015-01-29", "close": 16.448535, "volume": 617800.0}, {"date": "2015-01-30", "close": 16.547325, "volume": 1233416.0}, {"date": "2015-02-02", "close": 16.843695, "volume": 2241262.0}, {"date": "2015-02-03", "close": 16.616478, "volume": 1614287.0}, {"date": "2015-02-04", "close": 17.09067, "volume": 1457556.0}, {"date": "2015-02-05", "close": 17.38704, "volume": 1282835.0}, {"date": "2015-02-06", "close": 17.604378, "volume": 1116845.0}, {"date": "2015-02-09", "close": 17.772321, "volume": 1233511.0}, {"date": "2015-02-10", "close": 17.752563, "volume": 1310326.0}, {"date": "2015-02-11", "close": 17.001759, "volume": 795023.0}, {"date": "2015-02-12", "close": 16.7943, "volume": 739023.0}, {"date": "2015-02-13", "close": 17.130186, "volume": 576061.0}, {"date": "2015-02-16", "close": 16.952364, "volume": 796335.0}, {"date": "2015-02-17", "close": 16.804179, "volume": 351498.0}, {"date": "2015-02-18", "close": 16.873332, "volume": 533908.0}, {"date": "2015-02-19", "close": 16.99188, "volume": 650295.0}, {"date": "2015-02-20", "close": 17.021517, "volume": 411665.0}, {"date": "2015-02-23", "close": 17.120307, "volume": 561539.0}, {"date": "2015-02-24", "close": 17.238855, "volume": 643803.0}, {"date": "2015-02-25", "close": 17.347524, "volume": 754208.0}, {"date": "2015-02-26", "close": 17.28825, "volume": 628292.0}, {"date": "2015-02-27", "close": 17.268492, "volume": 591313.0}, {"date": "2015-03-02", "close": 17.327766, "volume": 1150752.0}, {"date": "2015-03-03", "close": 17.317887, "volume": 867826.0}, {"date": "2015-03-04", "close": 17.110428, "volume": 1667076.0}, {"date": "2015-03-05", "close": 17.406798, "volume": 723358.0}, {"date": "2015-03-06", "close": 17.396919, "volume": 1565827.0}, {"date": "2015-03-09", "close": 17.347524, "volume": 565050.0}, {"date": "2015-03-10", "close": 17.367282, "volume": 762465.0}, {"date": "2015-03-11", "close": 17.238855, "volume": 468110.0}, {"date": "2015-03-12", "close": 17.624136, "volume": 519015.0}, {"date": "2015-03-13", "close": 17.792079, "volume": 444709.0}, {"date": "2015-03-16", "close": 17.525346, "volume": 313815.0}, {"date": "2015-03-17", "close": 17.673531, "volume": 619099.0}, {"date": "2015-03-18", "close": 17.713047, "volume": 434303.0}, {"date": "2015-03-19", "close": 17.594499, "volume": 595968.0}, {"date": "2015-03-20", "close": 17.792079, "volume": 792572.0}, {"date": "2015-03-23", "close": 18.019296, "volume": 697009.0}, {"date": "2015-03-24", "close": 18.27615, "volume": 707731.0}, {"date": "2015-03-25", "close": 18.503367, "volume": 732418.0}, {"date": "2015-03-26", "close": 18.17736, "volume": 662903.0}, {"date": "2015-03-27", "close": 18.236634, "volume": 426813.0}, {"date": "2015-03-30", "close": 18.315666, "volume": 458372.0}, {"date": "2015-03-31", "close": 18.444093, "volume": 616895.0}, {"date": "2015-04-01", "close": 18.147723, "volume": 578131.0}, {"date": "2015-04-02", "close": 18.108207, "volume": 334534.0}, {"date": "2015-04-07", "close": 18.147723, "volume": 490838.0}, {"date": "2015-04-08", "close": 19.056591, "volume": 739697.0}, {"date": "2015-04-09", "close": 18.7701, "volume": 437437.0}, {"date": "2015-04-10", "close": 19.125744, "volume": 396836.0}, {"date": "2015-04-13", "close": 18.829374, "volume": 231656.0}, {"date": "2015-04-14", "close": 19.214655, "volume": 363069.0}, {"date": "2015-04-15", "close": 18.740463, "volume": 579624.0}, {"date": "2015-04-16", "close": 18.819495, "volume": 356873.0}, {"date": "2015-04-17", "close": 18.493488, "volume": 444074.0}, {"date": "2015-04-20", "close": 18.295908, "volume": 341214.0}, {"date": "2015-04-21", "close": 18.562641, "volume": 440069.0}, {"date": "2015-04-22", "close": 18.750342, "volume": 281132.0}, {"date": "2015-04-23", "close": 18.987438, "volume": 464263.0}, {"date": "2015-04-24", "close": 18.720705, "volume": 446169.0}, {"date": "2015-04-27", "close": 19.115865, "volume": 321880.0}, {"date": "2015-04-28", "close": 19.254171, "volume": 579493.0}, {"date": "2015-04-29", "close": 18.947922, "volume": 454365.0}, {"date": "2015-04-30", "close": 19.352961, "volume": 1033713.0}, {"date": "2015-05-01", "close": 19.06647, "volume": 512643.0}, {"date": "2015-05-04", "close": 19.372719, "volume": 627031.0}, {"date": "2015-05-05", "close": 19.007196, "volume": 668991.0}, {"date": "2015-05-06", "close": 18.740463, "volume": 712456.0}, {"date": "2015-05-07", "close": 19.017075, "volume": 762248.0}, {"date": "2015-05-08", "close": 19.619694, "volume": 1041693.0}, {"date": "2015-05-11", "close": 19.817274, "volume": 913746.0}, {"date": "2015-05-12", "close": 20.222313, "volume": 982826.0}, {"date": "2015-05-13", "close": 20.64711, "volume": 1033856.0}, {"date": "2015-05-14", "close": 20.805174, "volume": 892815.0}, {"date": "2015-05-15", "close": 21.200334, "volume": 579031.0}, {"date": "2015-05-18", "close": 20.834811, "volume": 522020.0}, {"date": "2015-05-19", "close": 21.190455, "volume": 863194.0}, {"date": "2015-05-20", "close": 20.716263, "volume": 660202.0}, {"date": "2015-05-21", "close": 21.081786, "volume": 736867.0}, {"date": "2015-05-22", "close": 20.923722, "volume": 361597.0}, {"date": "2015-05-25", "close": 21.032391, "volume": 371681.0}, {"date": "2015-05-26", "close": 21.160818, "volume": 399645.0}, {"date": "2015-05-27", "close": 21.131181, "volume": 309000.0}, {"date": "2015-05-28", "close": 21.23985, "volume": 445170.0}, {"date": "2015-05-29", "close": 21.585615, "volume": 650486.0}, {"date": "2015-06-01", "close": 21.220092, "volume": 749536.0}, {"date": "2015-06-02", "close": 20.785416, "volume": 683412.0}, {"date": "2015-06-03", "close": 20.508804, "volume": 697420.0}, {"date": "2015-06-04", "close": 20.44953, "volume": 863499.0}, {"date": "2015-06-05", "close": 21.200334, "volume": 921057.0}, {"date": "2015-06-09", "close": 21.220092, "volume": 885624.0}, {"date": "2015-06-10", "close": 20.459409, "volume": 523787.0}, {"date": "2015-06-11", "close": 20.330982, "volume": 939792.0}, {"date": "2015-06-12", "close": 20.429772, "volume": 755720.0}, {"date": "2015-06-15", "close": 20.479167, "volume": 601267.0}, {"date": "2015-06-16", "close": 20.222313, "volume": 530700.0}, {"date": "2015-06-17", "close": 20.281587, "volume": 907973.0}, {"date": "2015-06-18", "close": 20.113644, "volume": 911009.0}, {"date": "2015-06-19", "close": 20.103765, "volume": 727785.0}, {"date": "2015-06-22", "close": 20.35074, "volume": 460690.0}, {"date": "2015-06-23", "close": 20.805174, "volume": 576633.0}, {"date": "2015-06-24", "close": 20.489046, "volume": 489684.0}, {"date": "2015-06-25", "close": 20.074128, "volume": 1236433.0}, {"date": "2015-06-26", "close": 19.570299, "volume": 948263.0}, {"date": "2015-06-29", "close": 19.293687, "volume": 571102.0}, {"date": "2015-06-30", "close": 19.244292, "volume": 915939.0}, {"date": "2015-07-01", "close": 19.36284, "volume": 628906.0}, {"date": "2015-07-02", "close": 19.570299, "volume": 636461.0}, {"date": "2015-07-03", "close": 19.599936, "volume": 591380.0}, {"date": "2015-07-06", "close": 19.194897, "volume": 571809.0}, {"date": "2015-07-07", "close": 19.758, "volume": 718804.0}, {"date": "2015-07-08", "close": 19.758, "volume": 794035.0}, {"date": "2015-07-09", "close": 19.649331, "volume": 753289.0}, {"date": "2015-07-10", "close": 19.293687, "volume": 830879.0}, {"date": "2015-07-13", "close": 19.283808, "volume": 519126.0}, {"date": "2015-07-14", "close": 19.65921, "volume": 513949.0}, {"date": "2015-07-15", "close": 19.787637, "volume": 348964.0}, {"date": "2015-07-16", "close": 20.014854, "volume": 498451.0}, {"date": "2015-07-17", "close": 20.143281, "volume": 345080.0}, {"date": "2015-07-20", "close": 20.15316, "volume": 328568.0}, {"date": "2015-07-21", "close": 20.459409, "volume": 275316.0}, {"date": "2015-07-22", "close": 20.656989, "volume": 890309.0}, {"date": "2015-07-23", "close": 20.093886, "volume": 1263066.0}, {"date": "2015-07-24", "close": 19.669089, "volume": 644900.0}, {"date": "2015-07-27", "close": 19.599936, "volume": 537559.0}, {"date": "2015-07-28", "close": 19.135623, "volume": 1152755.0}, {"date": "2015-07-29", "close": 19.115865, "volume": 1360846.0}, {"date": "2015-07-30", "close": 19.224534, "volume": 1092640.0}, {"date": "2015-07-31", "close": 19.076349, "volume": 1752183.0}, {"date": "2015-08-03", "close": 19.16526, "volume": 616128.0}, {"date": "2015-08-04", "close": 19.244292, "volume": 1303244.0}, {"date": "2015-08-05", "close": 19.639452, "volume": 1297774.0}, {"date": "2015-08-06", "close": 19.471509, "volume": 808840.0}, {"date": "2015-08-07", "close": 19.372719, "volume": 948054.0}, {"date": "2015-08-10", "close": 21.427551, "volume": 3392340.0}, {"date": "2015-08-11", "close": 19.866669, "volume": 1971577.0}, {"date": "2015-08-12", "close": 20.706384, "volume": 2230733.0}, {"date": "2015-08-13", "close": 20.617473, "volume": 1554943.0}, {"date": "2015-08-14", "close": 20.538441, "volume": 1556144.0}, {"date": "2015-08-17", "close": 20.103765, "volume": 1698317.0}, {"date": "2015-08-18", "close": 20.064249, "volume": 1570943.0}, {"date": "2015-08-19", "close": 19.807395, "volume": 1918587.0}, {"date": "2015-08-20", "close": 19.95558, "volume": 1482564.0}, {"date": "2015-08-21", "close": 19.422114, "volume": 829735.0}, {"date": "2015-08-24", "close": 18.523125, "volume": 1200338.0}, {"date": "2015-08-25", "close": 18.908406, "volume": 1491027.0}, {"date": "2015-08-26", "close": 18.57252, "volume": 1120269.0}, {"date": "2015-08-27", "close": 18.7701, "volume": 936985.0}, {"date": "2015-08-28", "close": 19.105986, "volume": 1658160.0}, {"date": "2015-08-31", "close": 18.7701, "volume": 686115.0}, {"date": "2015-09-01", "close": 18.424335, "volume": 869839.0}, {"date": "2015-09-02", "close": 18.592278, "volume": 1065761.0}, {"date": "2015-09-03", "close": 17.821716, "volume": 767218.0}, {"date": "2015-09-04", "close": 17.97978, "volume": 1310108.0}, {"date": "2015-09-07", "close": 17.900748, "volume": 440160.0}, {"date": "2015-09-08", "close": 18.27615, "volume": 935120.0}, {"date": "2015-09-09", "close": 18.493488, "volume": 1215636.0}, {"date": "2015-09-10", "close": 18.058812, "volume": 606521.0}, {"date": "2015-09-11", "close": 18.098328, "volume": 368344.0}, {"date": "2015-09-14", "close": 18.355182, "volume": 772116.0}, {"date": "2015-09-15", "close": 18.127965, "volume": 866281.0}, {"date": "2015-09-16", "close": 18.286029, "volume": 983554.0}, {"date": "2015-09-17", "close": 18.384819, "volume": 866191.0}, {"date": "2015-09-18", "close": 18.365061, "volume": 646279.0}, {"date": "2015-09-21", "close": 18.167481, "volume": 467467.0}, {"date": "2015-09-22", "close": 18.424335, "volume": 509418.0}, {"date": "2015-09-23", "close": 18.147723, "volume": 663437.0}, {"date": "2015-09-24", "close": 18.819495, "volume": 624415.0}, {"date": "2015-09-25", "close": 18.849132, "volume": 621231.0}, {"date": "2015-09-28", "close": 19.056591, "volume": 736398.0}, {"date": "2015-09-29", "close": 18.621915, "volume": 591698.0}, {"date": "2015-09-30", "close": 18.86889, "volume": 1002242.0}, {"date": "2015-10-01", "close": 19.214655, "volume": 554945.0}, {"date": "2015-10-02", "close": 18.888648, "volume": 341015.0}, {"date": "2015-10-05", "close": 19.125744, "volume": 473701.0}, {"date": "2015-10-06", "close": 18.730584, "volume": 530567.0}, {"date": "2015-10-07", "close": 18.513246, "volume": 863471.0}, {"date": "2015-10-08", "close": 18.187239, "volume": 732200.0}, {"date": "2015-10-09", "close": 18.444093, "volume": 804759.0}, {"date": "2015-10-12", "close": 17.88099, "volume": 585342.0}, {"date": "2015-10-13", "close": 17.38704, "volume": 1293605.0}, {"date": "2015-10-14", "close": 17.515467, "volume": 804739.0}, {"date": "2015-10-15", "close": 17.752563, "volume": 596439.0}, {"date": "2015-10-16", "close": 17.861232, "volume": 549896.0}, {"date": "2015-10-19", "close": 17.831595, "volume": 641285.0}, {"date": "2015-10-20", "close": 17.792079, "volume": 295720.0}, {"date": "2015-10-21", "close": 18.058812, "volume": 548751.0}, {"date": "2015-10-22", "close": 17.940264, "volume": 461571.0}, {"date": "2015-10-23", "close": 18.216876, "volume": 707832.0}, {"date": "2015-10-26", "close": 18.493488, "volume": 606935.0}, {"date": "2015-10-27", "close": 18.424335, "volume": 664883.0}, {"date": "2015-10-28", "close": 18.27615, "volume": 930805.0}, {"date": "2015-10-29", "close": 18.27615, "volume": 898068.0}, {"date": "2015-10-30", "close": 17.742684, "volume": 1531564.0}, {"date": "2015-11-02", "close": 17.347524, "volume": 601145.0}, {"date": "2015-11-03", "close": 17.604378, "volume": 486391.0}, {"date": "2015-11-04", "close": 17.495709, "volume": 961455.0}, {"date": "2015-11-05", "close": 17.416677, "volume": 857146.0}, {"date": "2015-11-06", "close": 17.594499, "volume": 818211.0}, {"date": "2015-11-09", "close": 17.624136, "volume": 711183.0}, {"date": "2015-11-10", "close": 17.228976, "volume": 932569.0}, {"date": "2015-11-11", "close": 17.68341, "volume": 807760.0}, {"date": "2015-11-12", "close": 17.594499, "volume": 616002.0}, {"date": "2015-11-13", "close": 17.436435, "volume": 494278.0}, {"date": "2015-11-16", "close": 17.09067, "volume": 551593.0}, {"date": "2015-11-17", "close": 17.308008, "volume": 772432.0}, {"date": "2015-11-18", "close": 17.643894, "volume": 593676.0}, {"date": "2015-11-19", "close": 18.325545, "volume": 824034.0}, {"date": "2015-11-20", "close": 18.394698, "volume": 905838.0}, {"date": "2015-11-23", "close": 18.7701, "volume": 1172153.0}, {"date": "2015-11-24", "close": 18.710826, "volume": 539110.0}, {"date": "2015-11-25", "close": 18.582399, "volume": 596345.0}, {"date": "2015-11-26", "close": 18.542883, "volume": 251284.0}, {"date": "2015-11-27", "close": 19.412235, "volume": 1109654.0}, {"date": "2015-11-30", "close": 19.076349, "volume": 685284.0}, {"date": "2015-12-01", "close": 18.720705, "volume": 1433590.0}, {"date": "2015-12-02", "close": 17.7822, "volume": 3651023.0}, {"date": "2015-12-03", "close": 17.58462, "volume": 1457350.0}, {"date": "2015-12-04", "close": 17.811837, "volume": 1479918.0}, {"date": "2015-12-07", "close": 17.703168, "volume": 1123909.0}, {"date": "2015-12-08", "close": 17.653773, "volume": 1195932.0}, {"date": "2015-12-09", "close": 17.841474, "volume": 970193.0}, {"date": "2015-12-10", "close": 18.029175, "volume": 1270431.0}, {"date": "2015-12-11", "close": 17.831595, "volume": 995899.0}, {"date": "2015-12-14", "close": 17.68341, "volume": 691424.0}, {"date": "2015-12-15", "close": 17.58462, "volume": 955789.0}, {"date": "2015-12-16", "close": 17.831595, "volume": 438382.0}, {"date": "2015-12-17", "close": 18.058812, "volume": 1001577.0}, {"date": "2015-12-18", "close": 18.137844, "volume": 768420.0}, {"date": "2015-12-21", "close": 18.108207, "volume": 403611.0}, {"date": "2015-12-22", "close": 18.206997, "volume": 556418.0}, {"date": "2015-12-23", "close": 18.167481, "volume": 342051.0}, {"date": "2015-12-24", "close": 18.216876, "volume": 124852.0}, {"date": "2015-12-29", "close": 18.710826, "volume": 523957.0}, {"date": "2015-12-30", "close": 19.046712, "volume": 332424.0}, {"date": "2015-12-31", "close": 19.283808, "volume": 318302.0}, {"date": "2016-01-04", "close": 19.85679, "volume": 1030339.0}, {"date": "2016-01-05", "close": 20.311224, "volume": 1560407.0}, {"date": "2016-01-06", "close": 20.775537, "volume": 1577103.0}, {"date": "2016-01-07", "close": 20.093886, "volume": 1265326.0}, {"date": "2016-01-08", "close": 19.95558, "volume": 669708.0}, {"date": "2016-01-11", "close": 20.261829, "volume": 696261.0}, {"date": "2016-01-12", "close": 20.607594, "volume": 839280.0}, {"date": "2016-01-13", "close": 21.684405, "volume": 1124173.0}, {"date": "2016-01-14", "close": 21.43743, "volume": 1317096.0}, {"date": "2016-01-15", "close": 21.249729, "volume": 1035995.0}, {"date": "2016-01-18", "close": 21.476946, "volume": 1020925.0}, {"date": "2016-01-19", "close": 21.378156, "volume": 1299577.0}, {"date": "2016-01-20", "close": 21.269487, "volume": 1444941.0}, {"date": "2016-01-21", "close": 22.435209, "volume": 2660079.0}, {"date": "2016-01-22", "close": 22.563636, "volume": 853815.0}, {"date": "2016-01-25", "close": 22.583394, "volume": 1034697.0}, {"date": "2016-01-27", "close": 22.860006, "volume": 1220253.0}, {"date": "2016-01-28", "close": 22.573515, "volume": 1167849.0}, {"date": "2016-01-29", "close": 23.136618, "volume": 921020.0}, {"date": "2016-02-01", "close": 23.21565, "volume": 694370.0}, {"date": "2016-02-02", "close": 22.573515, "volume": 878837.0}, {"date": "2016-02-03", "close": 22.12896, "volume": 749052.0}, {"date": "2016-02-04", "close": 22.138839, "volume": 1517052.0}, {"date": "2016-02-05", "close": 21.852348, "volume": 875602.0}, {"date": "2016-02-08", "close": 21.7338, "volume": 989202.0}, {"date": "2016-02-09", "close": 21.7338, "volume": 4497406.0}, {"date": "2016-02-10", "close": 21.150939, "volume": 1756321.0}, {"date": "2016-02-11", "close": 21.802953, "volume": 1241856.0}, {"date": "2016-02-12", "close": 21.901743, "volume": 1137924.0}, {"date": "2016-02-15", "close": 22.049928, "volume": 554909.0}, {"date": "2016-02-16", "close": 22.395693, "volume": 934831.0}, {"date": "2016-02-17", "close": 21.704163, "volume": 1134248.0}, {"date": "2016-02-18", "close": 20.913843, "volume": 2019583.0}, {"date": "2016-02-19", "close": 20.558199, "volume": 1321540.0}, {"date": "2016-02-22", "close": 21.091665, "volume": 782552.0}, {"date": "2016-02-23", "close": 20.755779, "volume": 603642.0}, {"date": "2016-02-24", "close": 20.736021, "volume": 707169.0}, {"date": "2016-02-25", "close": 21.961017, "volume": 1735118.0}, {"date": "2016-02-26", "close": 21.881985, "volume": 1281222.0}, {"date": "2016-02-29", "close": 21.862227, "volume": 802786.0}, {"date": "2016-03-01", "close": 22.316661, "volume": 687585.0}, {"date": "2016-03-02", "close": 22.247508, "volume": 533468.0}, {"date": "2016-03-03", "close": 22.217871, "volume": 602348.0}, {"date": "2016-03-04", "close": 22.059807, "volume": 533801.0}, {"date": "2016-03-07", "close": 22.148718, "volume": 385605.0}, {"date": "2016-03-08", "close": 22.306782, "volume": 451915.0}, {"date": "2016-03-09", "close": 22.82049, "volume": 693997.0}, {"date": "2016-03-10", "close": 23.324319, "volume": 803230.0}, {"date": "2016-03-11", "close": 23.166255, "volume": 603162.0}, {"date": "2016-03-14", "close": 23.106981, "volume": 424988.0}, {"date": "2016-03-15", "close": 22.375935, "volume": 449418.0}, {"date": "2016-03-16", "close": 22.998312, "volume": 447795.0}, {"date": "2016-03-17", "close": 22.889643, "volume": 410970.0}, {"date": "2016-03-18", "close": 22.405572, "volume": 786140.0}, {"date": "2016-03-21", "close": 22.771095, "volume": 379441.0}, {"date": "2016-03-22", "close": 22.7217, "volume": 384343.0}, {"date": "2016-03-23", "close": 22.533999, "volume": 846774.0}, {"date": "2016-03-24", "close": 22.830369, "volume": 624191.0}, {"date": "2016-03-29", "close": 22.7217, "volume": 575859.0}, {"date": "2016-03-30", "close": 22.988433, "volume": 548480.0}, {"date": "2016-03-31", "close": 23.294682, "volume": 564328.0}, {"date": "2016-04-01", "close": 23.126739, "volume": 872322.0}, {"date": "2016-04-04", "close": 22.800732, "volume": 290335.0}, {"date": "2016-04-05", "close": 22.445088, "volume": 640422.0}, {"date": "2016-04-06", "close": 22.810611, "volume": 393876.0}, {"date": "2016-04-07", "close": 22.533999, "volume": 386364.0}, {"date": "2016-04-08", "close": 22.32654, "volume": 288804.0}, {"date": "2016-04-11", "close": 21.941259, "volume": 388167.0}, {"date": "2016-04-12", "close": 21.93138, "volume": 607864.0}, {"date": "2016-04-13", "close": 21.990654, "volume": 357159.0}, {"date": "2016-04-14", "close": 22.119081, "volume": 256910.0}, {"date": "2016-04-15", "close": 22.22775, "volume": 253571.0}, {"date": "2016-04-18", "close": 22.069686, "volume": 398708.0}, {"date": "2016-04-19", "close": 21.368277, "volume": 1543693.0}, {"date": "2016-04-20", "close": 21.63501, "volume": 1500643.0}, {"date": "2016-04-21", "close": 21.14106, "volume": 978121.0}, {"date": "2016-04-22", "close": 21.14106, "volume": 2014207.0}, {"date": "2016-04-26", "close": 21.299124, "volume": 635367.0}, {"date": "2016-04-27", "close": 21.032391, "volume": 1982533.0}, {"date": "2016-04-28", "close": 21.160818, "volume": 1498296.0}, {"date": "2016-04-29", "close": 21.704163, "volume": 672009.0}, {"date": "2016-05-02", "close": 21.911622, "volume": 801886.0}, {"date": "2016-05-03", "close": 22.771095, "volume": 1192409.0}, {"date": "2016-05-04", "close": 23.225529, "volume": 1261430.0}, {"date": "2016-05-05", "close": 23.383593, "volume": 896186.0}, {"date": "2016-05-06", "close": 23.956575, "volume": 810106.0}, {"date": "2016-05-09", "close": 24.114639, "volume": 674350.0}, {"date": "2016-05-10", "close": 24.10476, "volume": 536133.0}, {"date": "2016-05-11", "close": 24.20355, "volume": 536429.0}, {"date": "2016-05-12", "close": 24.193671, "volume": 947352.0}, {"date": "2016-05-13", "close": 24.085002, "volume": 612470.0}, {"date": "2016-05-16", "close": 24.00597, "volume": 383363.0}, {"date": "2016-05-17", "close": 23.472504, "volume": 524318.0}, {"date": "2016-05-18", "close": 22.583394, "volume": 1260236.0}, {"date": "2016-05-19", "close": 23.344077, "volume": 952004.0}, {"date": "2016-05-20", "close": 23.581173, "volume": 498332.0}, {"date": "2016-05-23", "close": 23.037828, "volume": 638039.0}, {"date": "2016-05-24", "close": 23.01807, "volume": 538752.0}, {"date": "2016-05-25", "close": 23.531778, "volume": 481498.0}, {"date": "2016-05-26", "close": 23.097102, "volume": 545016.0}, {"date": "2016-05-27", "close": 22.939038, "volume": 541159.0}, {"date": "2016-05-30", "close": 23.294682, "volume": 369485.0}, {"date": "2016-05-31", "close": 23.037828, "volume": 447432.0}, {"date": "2016-06-01", "close": 22.573515, "volume": 505256.0}, {"date": "2016-06-02", "close": 22.217871, "volume": 1186330.0}, {"date": "2016-06-03", "close": 22.22775, "volume": 726477.0}, {"date": "2016-06-06", "close": 22.306782, "volume": 302668.0}, {"date": "2016-06-07", "close": 22.306782, "volume": 701219.0}, {"date": "2016-06-08", "close": 22.405572, "volume": 454790.0}, {"date": "2016-06-09", "close": 22.42533, "volume": 295606.0}, {"date": "2016-06-10", "close": 22.405572, "volume": 241673.0}, {"date": "2016-06-14", "close": 22.277145, "volume": 410009.0}, {"date": "2016-06-15", "close": 22.543878, "volume": 763877.0}, {"date": "2016-06-16", "close": 23.235408, "volume": 1047152.0}, {"date": "2016-06-17", "close": 22.850127, "volume": 1447105.0}, {"date": "2016-06-20", "close": 22.939038, "volume": 449812.0}, {"date": "2016-06-21", "close": 23.235408, "volume": 433482.0}, {"date": "2016-06-22", "close": 23.452746, "volume": 437546.0}, {"date": "2016-06-23", "close": 23.087223, "volume": 221514.0}, {"date": "2016-06-24", "close": 22.771095, "volume": 436667.0}, {"date": "2016-06-27", "close": 23.225529, "volume": 454995.0}, {"date": "2016-06-28", "close": 22.672305, "volume": 570285.0}, {"date": "2016-06-29", "close": 22.978554, "volume": 604850.0}, {"date": "2016-06-30", "close": 23.80839, "volume": 883152.0}, {"date": "2016-07-01", "close": 23.857785, "volume": 1005107.0}, {"date": "2016-07-04", "close": 24.213429, "volume": 441822.0}, {"date": "2016-07-05", "close": 23.472504, "volume": 461502.0}, {"date": "2016-07-06", "close": 23.274924, "volume": 521388.0}, {"date": "2016-07-07", "close": 23.344077, "volume": 277392.0}, {"date": "2016-07-08", "close": 23.245287, "volume": 298299.0}, {"date": "2016-07-11", "close": 23.551536, "volume": 185390.0}, {"date": "2016-07-12", "close": 23.630568, "volume": 322716.0}, {"date": "2016-07-13", "close": 23.21565, "volume": 657570.0}, {"date": "2016-07-14", "close": 23.462625, "volume": 391765.0}, {"date": "2016-07-15", "close": 23.334198, "volume": 400140.0}, {"date": "2016-07-18", "close": 23.956575, "volume": 501683.0}, {"date": "2016-07-19", "close": 24.460404, "volume": 664882.0}, {"date": "2016-07-20", "close": 24.667863, "volume": 578482.0}, {"date": "2016-07-21", "close": 24.519678, "volume": 566257.0}, {"date": "2016-07-22", "close": 24.085002, "volume": 319505.0}, {"date": "2016-07-25", "close": 24.292461, "volume": 525934.0}, {"date": "2016-07-26", "close": 24.865443, "volume": 701032.0}, {"date": "2016-07-27", "close": 24.6975, "volume": 483601.0}, {"date": "2016-07-28", "close": 25.082781, "volume": 612873.0}, {"date": "2016-07-29", "close": 25.626126, "volume": 582224.0}, {"date": "2016-08-01", "close": 25.547094, "volume": 313221.0}, {"date": "2016-08-02", "close": 25.477941, "volume": 520238.0}, {"date": "2016-08-03", "close": 25.003749, "volume": 649912.0}, {"date": "2016-08-04", "close": 25.063023, "volume": 750383.0}, {"date": "2016-08-05", "close": 25.48782, "volume": 613424.0}, {"date": "2016-08-08", "close": 26.297898, "volume": 831975.0}, {"date": "2016-08-09", "close": 26.307777, "volume": 770901.0}, {"date": "2016-08-10", "close": 26.129955, "volume": 817883.0}, {"date": "2016-08-11", "close": 26.6733, "volume": 1732902.0}, {"date": "2016-08-12", "close": 27.048702, "volume": 1485717.0}, {"date": "2016-08-15", "close": 29.725911, "volume": 924049.0}, {"date": "2016-08-16", "close": 28.6491, "volume": 1611778.0}, {"date": "2016-08-17", "close": 29.212203, "volume": 1282751.0}, {"date": "2016-08-18", "close": 28.975107, "volume": 858738.0}, {"date": "2016-08-19", "close": 28.599705, "volume": 737241.0}, {"date": "2016-08-22", "close": 29.14305, "volume": 535101.0}, {"date": "2016-08-23", "close": 29.518452, "volume": 660010.0}, {"date": "2016-08-24", "close": 29.795064, "volume": 669077.0}, {"date": "2016-08-25", "close": 29.73579, "volume": 1193631.0}, {"date": "2016-08-26", "close": 30.071676, "volume": 642247.0}, {"date": "2016-08-29", "close": 29.666637, "volume": 517389.0}, {"date": "2016-08-30", "close": 29.498694, "volume": 450054.0}, {"date": "2016-08-31", "close": 29.330751, "volume": 556567.0}, {"date": "2016-09-01", "close": 29.004744, "volume": 427154.0}, {"date": "2016-09-02", "close": 28.639221, "volume": 710447.0}, {"date": "2016-09-05", "close": 28.886196, "volume": 380863.0}, {"date": "2016-09-06", "close": 30.496473, "volume": 1404642.0}, {"date": "2016-09-07", "close": 30.812601, "volume": 1341912.0}, {"date": "2016-09-08", "close": 30.22974, "volume": 644060.0}, {"date": "2016-09-09", "close": 29.725911, "volume": 718930.0}, {"date": "2016-09-12", "close": 28.500915, "volume": 885730.0}, {"date": "2016-09-16", "close": 30.0, "volume": 2537546.0}, {"date": "2016-09-19", "close": 29.33, "volume": 347990.0}, {"date": "2016-09-20", "close": 29.06, "volume": 1225601.0}, {"date": "2016-09-21", "close": 29.69, "volume": 1352584.0}, {"date": "2016-09-22", "close": 28.88, "volume": 1130219.0}, {"date": "2016-09-23", "close": 29.31, "volume": 1750320.0}, {"date": "2016-09-26", "close": 29.2, "volume": 504772.0}, {"date": "2016-09-27", "close": 29.02, "volume": 422104.0}, {"date": "2016-09-28", "close": 29.2, "volume": 665095.0}, {"date": "2016-09-29", "close": 29.55, "volume": 483640.0}, {"date": "2016-09-30", "close": 28.97, "volume": 765353.0}, {"date": "2016-10-03", "close": 29.94, "volume": 458084.0}, {"date": "2016-10-04", "close": 29.82, "volume": 715818.0}, {"date": "2016-10-05", "close": 29.84, "volume": 730538.0}, {"date": "2016-10-06", "close": 29.44, "volume": 1122127.0}, {"date": "2016-10-07", "close": 28.95, "volume": 1052137.0}, {"date": "2016-10-10", "close": 28.33, "volume": 728624.0}, {"date": "2016-10-11", "close": 28.85, "volume": 825123.0}, {"date": "2016-10-12", "close": 28.74, "volume": 629090.0}, {"date": "2016-10-13", "close": 28.51, "volume": 331453.0}, {"date": "2016-10-14", "close": 28.99, "volume": 590593.0}, {"date": "2016-10-17", "close": 28.53, "volume": 458345.0}, {"date": "2016-10-18", "close": 28.79, "volume": 883885.0}, {"date": "2016-10-19", "close": 28.79, "volume": 479566.0}, {"date": "2016-10-20", "close": 29.08, "volume": 390395.0}, {"date": "2016-10-21", "close": 29.31, "volume": 513765.0}, {"date": "2016-10-24", "close": 29.75, "volume": 844293.0}, {"date": "2016-10-25", "close": 29.08, "volume": 502870.0}, {"date": "2016-10-26", "close": 28.01, "volume": 1125351.0}, {"date": "2016-10-27", "close": 28.26, "volume": 1479195.0}, {"date": "2016-10-28", "close": 28.04, "volume": 637523.0}, {"date": "2016-10-31", "close": 28.39, "volume": 316188.0}, {"date": "2016-11-01", "close": 28.25, "volume": 334249.0}, {"date": "2016-11-02", "close": 27.41, "volume": 1172600.0}, {"date": "2016-11-03", "close": 27.08, "volume": 523937.0}, {"date": "2016-11-04", "close": 26.72, "volume": 720209.0}, {"date": "2016-11-07", "close": 26.95, "volume": 491842.0}, {"date": "2016-11-08", "close": 26.91, "volume": 498692.0}, {"date": "2016-11-09", "close": 25.99, "volume": 794788.0}, {"date": "2016-11-10", "close": 26.02, "volume": 545731.0}, {"date": "2016-11-11", "close": 25.6, "volume": 580558.0}, {"date": "2016-11-14", "close": 25.64, "volume": 1172224.0}, {"date": "2016-11-15", "close": 25.82, "volume": 898221.0}, {"date": "2016-11-16", "close": 25.9, "volume": 758645.0}, {"date": "2016-11-17", "close": 25.99, "volume": 728400.0}, {"date": "2016-11-18", "close": 26.12, "volume": 808099.0}, {"date": "2016-11-21", "close": 26.61, "volume": 811971.0}, {"date": "2016-11-22", "close": 26.75, "volume": 807191.0}, {"date": "2016-11-23", "close": 26.62, "volume": 679472.0}, {"date": "2016-11-24", "close": 26.72, "volume": 536145.0}, {"date": "2016-11-25", "close": 26.51, "volume": 533057.0}, {"date": "2016-11-28", "close": 26.22, "volume": 543418.0}, {"date": "2016-11-29", "close": 26.8, "volume": 1062404.0}, {"date": "2016-11-30", "close": 27.68, "volume": 1115192.0}, {"date": "2016-12-01", "close": 27.61, "volume": 1091383.0}, {"date": "2016-12-02", "close": 27.1, "volume": 1042003.0}, {"date": "2016-12-05", "close": 26.41, "volume": 1229784.0}, {"date": "2016-12-06", "close": 26.57, "volume": 832806.0}, {"date": "2016-12-07", "close": 26.5, "volume": 557313.0}, {"date": "2016-12-08", "close": 26.51, "volume": 676081.0}, {"date": "2016-12-09", "close": 26.17, "volume": 637062.0}, {"date": "2016-12-12", "close": 26.21, "volume": 629533.0}, {"date": "2016-12-13", "close": 26.63, "volume": 707529.0}, {"date": "2016-12-14", "close": 27.29, "volume": 940687.0}, {"date": "2016-12-15", "close": 26.67, "volume": 670295.0}, {"date": "2016-12-16", "close": 27.45, "volume": 608624.0}, {"date": "2016-12-19", "close": 27.14, "volume": 454415.0}, {"date": "2016-12-20", "close": 27.42, "volume": 549267.0}, {"date": "2016-12-21", "close": 28.03, "volume": 553004.0}, {"date": "2016-12-22", "close": 27.83, "volume": 529300.0}, {"date": "2016-12-23", "close": 27.3, "volume": 287718.0}, {"date": "2016-12-28", "close": 27.71, "volume": 306840.0}, {"date": "2016-12-29", "close": 27.96, "volume": 456610.0}, {"date": "2016-12-30", "close": 28.04, "volume": 239067.0}, {"date": "2017-01-03", "close": 27.91, "volume": 396555.0}, {"date": "2017-01-04", "close": 28.26, "volume": 684819.0}, {"date": "2017-01-05", "close": 28.15, "volume": 541820.0}, {"date": "2017-01-06", "close": 28.33, "volume": 604230.0}, {"date": "2017-01-09", "close": 28.91, "volume": 782309.0}, {"date": "2017-01-10", "close": 28.93, "volume": 848676.0}, {"date": "2017-01-11", "close": 29.03, "volume": 645475.0}, {"date": "2017-01-12", "close": 29.04, "volume": 478535.0}, {"date": "2017-01-13", "close": 29.03, "volume": 991121.0}, {"date": "2017-01-16", "close": 29.17, "volume": 338187.0}, {"date": "2017-01-17", "close": 28.89, "volume": 419634.0}, {"date": "2017-01-18", "close": 28.85, "volume": 707396.0}, {"date": "2017-01-19", "close": 28.77, "volume": 781026.0}, {"date": "2017-01-20", "close": 28.81, "volume": 536816.0}, {"date": "2017-01-23", "close": 28.17, "volume": 495593.0}, {"date": "2017-01-24", "close": 28.38, "volume": 775454.0}, {"date": "2017-01-25", "close": 28.33, "volume": 538640.0}, {"date": "2017-01-27", "close": 27.92, "volume": 917820.0}, {"date": "2017-01-30", "close": 27.63, "volume": 394041.0}, {"date": "2017-01-31", "close": 27.65, "volume": 575212.0}, {"date": "2017-02-01", "close": 27.15, "volume": 758457.0}, {"date": "2017-02-02", "close": 27.38, "volume": 496520.0}, {"date": "2017-02-03", "close": 27.48, "volume": 691267.0}, {"date": "2017-02-06", "close": 27.3, "volume": 598269.0}, {"date": "2017-02-07", "close": 27.78, "volume": 1034713.0}, {"date": "2017-02-08", "close": 28.08, "volume": 798512.0}, {"date": "2017-02-09", "close": 27.75, "volume": 709334.0}, {"date": "2017-02-10", "close": 28.47, "volume": 634340.0}, {"date": "2017-02-13", "close": 29.38, "volume": 2542213.0}, {"date": "2017-02-14", "close": 28.5, "volume": 1825679.0}, {"date": "2017-02-15", "close": 28.53, "volume": 1333509.0}, {"date": "2017-02-16", "close": 28.15, "volume": 1261494.0}, {"date": "2017-02-17", "close": 27.79, "volume": 1254338.0}, {"date": "2017-02-20", "close": 27.27, "volume": 1284609.0}, {"date": "2017-02-21", "close": 27.66, "volume": 1090502.0}, {"date": "2017-02-22", "close": 27.33, "volume": 1332030.0}, {"date": "2017-02-23", "close": 26.69, "volume": 1759637.0}, {"date": "2017-02-24", "close": 26.32, "volume": 1073233.0}, {"date": "2017-02-27", "close": 26.25, "volume": 753509.0}, {"date": "2017-02-28", "close": 26.82, "volume": 1129419.0}, {"date": "2017-03-01", "close": 26.11, "volume": 1027206.0}, {"date": "2017-03-02", "close": 26.42, "volume": 1134969.0}, {"date": "2017-03-03", "close": 25.82, "volume": 969641.0}, {"date": "2017-03-06", "close": 26.06, "volume": 666409.0}, {"date": "2017-03-07", "close": 26.14, "volume": 792329.0}, {"date": "2017-03-08", "close": 25.74, "volume": 827814.0}, {"date": "2017-03-09", "close": 25.61, "volume": 636478.0}, {"date": "2017-03-10", "close": 25.62, "volume": 488176.0}, {"date": "2017-03-13", "close": 25.34, "volume": 570594.0}, {"date": "2017-03-14", "close": 25.15, "volume": 785644.0}, {"date": "2017-03-15", "close": 24.9, "volume": 2963073.0}, {"date": "2017-03-16", "close": 24.82, "volume": 1448817.0}, {"date": "2017-03-17", "close": 24.69, "volume": 771311.0}, {"date": "2017-03-20", "close": 23.99, "volume": 1084239.0}, {"date": "2017-03-21", "close": 23.91, "volume": 1817440.0}, {"date": "2017-03-22", "close": 23.43, "volume": 2391305.0}, {"date": "2017-03-23", "close": 24.23, "volume": 1438778.0}, {"date": "2017-03-24", "close": 24.17, "volume": 877388.0}, {"date": "2017-03-27", "close": 23.75, "volume": 710659.0}, {"date": "2017-03-28", "close": 23.95, "volume": 1001418.0}, {"date": "2017-03-29", "close": 24.68, "volume": 1807071.0}, {"date": "2017-03-30", "close": 24.6, "volume": 1412388.0}, {"date": "2017-03-31", "close": 24.7, "volume": 570988.0}, {"date": "2017-04-03", "close": 24.38, "volume": 524269.0}, {"date": "2017-04-04", "close": 24.18, "volume": 518951.0}, {"date": "2017-04-05", "close": 24.41, "volume": 1348433.0}, {"date": "2017-04-06", "close": 25.38, "volume": 1825901.0}, {"date": "2017-04-07", "close": 25.05, "volume": 1569680.0}, {"date": "2017-04-10", "close": 25.13, "volume": 1091797.0}, {"date": "2017-04-11", "close": 25.0, "volume": 1003077.0}, {"date": "2017-04-12", "close": 25.12, "volume": 716366.0}, {"date": "2017-04-13", "close": 25.05, "volume": 821471.0}, {"date": "2017-04-18", "close": 24.46, "volume": 1196773.0}, {"date": "2017-04-19", "close": 24.9, "volume": 873815.0}, {"date": "2017-04-20", "close": 24.46, "volume": 1728631.0}, {"date": "2017-04-21", "close": 24.25, "volume": 1260924.0}, {"date": "2017-04-24", "close": 24.38, "volume": 874746.0}, {"date": "2017-04-26", "close": 24.08, "volume": 860086.0}, {"date": "2017-04-27", "close": 24.53, "volume": 1042086.0}, {"date": "2017-04-28", "close": 24.69, "volume": 822880.0}, {"date": "2017-05-01", "close": 24.94, "volume": 943653.0}, {"date": "2017-05-02", "close": 25.41, "volume": 989860.0}, {"date": "2017-05-03", "close": 25.5, "volume": 845066.0}, {"date": "2017-05-04", "close": 25.62, "volume": 935897.0}, {"date": "2017-05-05", "close": 25.65, "volume": 837011.0}, {"date": "2017-05-08", "close": 25.08, "volume": 1016451.0}, {"date": "2017-05-09", "close": 23.98, "volume": 2441495.0}, {"date": "2017-05-10", "close": 24.31, "volume": 2049716.0}, {"date": "2017-05-11", "close": 24.03, "volume": 1858105.0}, {"date": "2017-05-12", "close": 23.86, "volume": 716632.0}, {"date": "2017-05-15", "close": 23.64, "volume": 1319778.0}, {"date": "2017-05-16", "close": 23.78, "volume": 2370572.0}, {"date": "2017-05-17", "close": 23.25, "volume": 1975025.0}, {"date": "2017-05-18", "close": 22.88, "volume": 1770047.0}, {"date": "2017-05-19", "close": 23.27, "volume": 781482.0}, {"date": "2017-05-22", "close": 23.2, "volume": 798001.0}, {"date": "2017-05-23", "close": 22.96, "volume": 970896.0}, {"date": "2017-05-24", "close": 22.76, "volume": 936374.0}, {"date": "2017-05-25", "close": 22.39, "volume": 1650104.0}, {"date": "2017-05-26", "close": 23.12, "volume": 1885320.0}, {"date": "2017-05-29", "close": 23.09, "volume": 1218763.0}, {"date": "2017-05-30", "close": 23.37, "volume": 834209.0}, {"date": "2017-05-31", "close": 23.12, "volume": 1783444.0}, {"date": "2017-06-01", "close": 23.2, "volume": 1020719.0}, {"date": "2017-06-02", "close": 23.27, "volume": 959642.0}, {"date": "2017-06-05", "close": 23.05, "volume": 501744.0}, {"date": "2017-06-06", "close": 22.36, "volume": 1366899.0}, {"date": "2017-06-07", "close": 21.85, "volume": 1117252.0}, {"date": "2017-06-08", "close": 21.61, "volume": 1086791.0}, {"date": "2017-06-09", "close": 21.85, "volume": 963986.0}, {"date": "2017-06-13", "close": 22.0, "volume": 1125904.0}, {"date": "2017-06-14", "close": 22.6, "volume": 1369501.0}, {"date": "2017-06-15", "close": 22.8, "volume": 1494976.0}, {"date": "2017-06-16", "close": 23.3, "volume": 1513173.0}, {"date": "2017-06-19", "close": 22.67, "volume": 918814.0}, {"date": "2017-06-20", "close": 23.13, "volume": 843226.0}, {"date": "2017-06-21", "close": 22.44, "volume": 839302.0}, {"date": "2017-06-22", "close": 22.87, "volume": 596575.0}, {"date": "2017-06-23", "close": 22.96, "volume": 686140.0}, {"date": "2017-06-26", "close": 23.24, "volume": 645771.0}, {"date": "2017-06-27", "close": 23.33, "volume": 561083.0}, {"date": "2017-06-28", "close": 23.73, "volume": 733522.0}, {"date": "2017-06-29", "close": 23.71, "volume": 559912.0}, {"date": "2017-06-30", "close": 23.37, "volume": 496116.0}, {"date": "2017-07-03", "close": 23.25, "volume": 622683.0}, {"date": "2017-07-04", "close": 24.48, "volume": 1124131.0}, {"date": "2017-07-05", "close": 24.7, "volume": 1217190.0}, {"date": "2017-07-06", "close": 24.6, "volume": 1238189.0}, {"date": "2017-07-07", "close": 24.02, "volume": 1023872.0}, {"date": "2017-07-10", "close": 24.71, "volume": 856121.0}, {"date": "2017-07-11", "close": 24.94, "volume": 1243896.0}, {"date": "2017-07-12", "close": 25.0, "volume": 728901.0}, {"date": "2017-07-13", "close": 25.66, "volume": 1400905.0}, {"date": "2017-07-14", "close": 25.66, "volume": 922742.0}, {"date": "2017-07-17", "close": 25.59, "volume": 372082.0}, {"date": "2017-07-18", "close": 24.93, "volume": 1262465.0}, {"date": "2017-07-19", "close": 25.32, "volume": 617690.0}, {"date": "2017-07-20", "close": 24.86, "volume": 527563.0}, {"date": "2017-07-21", "close": 24.91, "volume": 399295.0}, {"date": "2017-07-24", "close": 24.88, "volume": 358215.0}, {"date": "2017-07-25", "close": 25.29, "volume": 509099.0}, {"date": "2017-07-26", "close": 25.46, "volume": 312863.0}, {"date": "2017-07-27", "close": 25.67, "volume": 516045.0}, {"date": "2017-07-28", "close": 25.53, "volume": 553470.0}, {"date": "2017-07-31", "close": 26.01, "volume": 809406.0}, {"date": "2017-08-01", "close": 26.21, "volume": 630968.0}, {"date": "2017-08-02", "close": 26.29, "volume": 458335.0}, {"date": "2017-08-03", "close": 26.43, "volume": 721828.0}, {"date": "2017-08-04", "close": 26.17, "volume": 576806.0}, {"date": "2017-08-07", "close": 25.9, "volume": 583816.0}, {"date": "2017-08-08", "close": 25.55, "volume": 670195.0}, {"date": "2017-08-09", "close": 25.81, "volume": 638262.0}, {"date": "2017-08-10", "close": 25.51, "volume": 1148836.0}, {"date": "2017-08-11", "close": 25.37, "volume": 873224.0}, {"date": "2017-08-14", "close": 24.41, "volume": 2113378.0}, {"date": "2017-08-15", "close": 24.3, "volume": 1459332.0}, {"date": "2017-08-16", "close": 25.02, "volume": 1942717.0}, {"date": "2017-08-17", "close": 25.5, "volume": 930037.0}, {"date": "2017-08-18", "close": 25.62, "volume": 557774.0}, {"date": "2017-08-21", "close": 25.53, "volume": 505763.0}, {"date": "2017-08-22", "close": 25.7, "volume": 561878.0}, {"date": "2017-08-23", "close": 25.4, "volume": 1120810.0}, {"date": "2017-08-24", "close": 24.83, "volume": 855841.0}, {"date": "2017-08-25", "close": 24.57, "volume": 498346.0}, {"date": "2017-08-28", "close": 24.16, "volume": 554465.0}, {"date": "2017-08-29", "close": 23.56, "volume": 701117.0}, {"date": "2017-08-30", "close": 23.65, "volume": 563705.0}, {"date": "2017-08-31", "close": 23.13, "volume": 798830.0}, {"date": "2017-09-01", "close": 22.8, "volume": 660895.0}, {"date": "2017-09-04", "close": 22.86, "volume": 823483.0}, {"date": "2017-09-05", "close": 23.16, "volume": 1000240.0}, {"date": "2017-09-06", "close": 22.95, "volume": 632242.0}, {"date": "2017-09-07", "close": 23.3, "volume": 901228.0}, {"date": "2017-09-08", "close": 22.65, "volume": 1117756.0}, {"date": "2017-09-11", "close": 23.07, "volume": 479175.0}, {"date": "2017-09-12", "close": 23.0, "volume": 312716.0}, {"date": "2017-09-13", "close": 22.91, "volume": 466805.0}, {"date": "2017-09-14", "close": 22.62, "volume": 538991.0}, {"date": "2017-09-15", "close": 22.85, "volume": 604608.0}, {"date": "2017-09-18", "close": 22.9, "volume": 525833.0}, {"date": "2017-09-19", "close": 23.03, "volume": 546107.0}, {"date": "2017-09-20", "close": 23.55, "volume": 755962.0}, {"date": "2017-09-21", "close": 22.84, "volume": 681073.0}, {"date": "2017-09-22", "close": 22.67, "volume": 397946.0}, {"date": "2017-09-25", "close": 23.06, "volume": 479605.0}, {"date": "2017-09-26", "close": 22.86, "volume": 777000.0}, {"date": "2017-09-27", "close": 22.49, "volume": 413737.0}, {"date": "2017-09-28", "close": 22.68, "volume": 463366.0}, {"date": "2017-09-29", "close": 22.92, "volume": 548367.0}, {"date": "2017-10-02", "close": 22.86, "volume": 326439.0}, {"date": "2017-10-03", "close": 23.12, "volume": 406537.0}, {"date": "2017-10-04", "close": 22.98, "volume": 1054670.0}, {"date": "2017-10-05", "close": 22.81, "volume": 985098.0}, {"date": "2017-10-06", "close": 22.61, "volume": 665859.0}, {"date": "2017-10-09", "close": 23.0, "volume": 547073.0}, {"date": "2017-10-10", "close": 23.03, "volume": 414540.0}, {"date": "2017-10-11", "close": 23.28, "volume": 580000.0}, {"date": "2017-10-12", "close": 23.28, "volume": 380313.0}, {"date": "2017-10-13", "close": 23.46, "volume": 348547.0}, {"date": "2017-10-16", "close": 23.65, "volume": 398572.0}, {"date": "2017-10-17", "close": 24.01, "volume": 603778.0}, {"date": "2017-10-18", "close": 23.35, "volume": 471285.0}, {"date": "2017-10-19", "close": 23.85, "volume": 738898.0}, {"date": "2017-10-20", "close": 23.86, "volume": 412501.0}, {"date": "2017-10-23", "close": 23.88, "volume": 539668.0}, {"date": "2017-10-24", "close": 24.03, "volume": 454672.0}, {"date": "2017-10-25", "close": 23.53, "volume": 577873.0}, {"date": "2017-10-26", "close": 23.53, "volume": 1163724.0}, {"date": "2017-10-27", "close": 23.04, "volume": 482399.0}, {"date": "2017-10-30", "close": 22.94, "volume": 404147.0}, {"date": "2017-10-31", "close": 22.9, "volume": 380708.0}, {"date": "2017-11-01", "close": 22.6, "volume": 948064.0}, {"date": "2017-11-02", "close": 22.35, "volume": 654744.0}, {"date": "2017-11-03", "close": 22.3, "volume": 668263.0}, {"date": "2017-11-06", "close": 22.39, "volume": 489343.0}, {"date": "2017-11-07", "close": 22.55, "volume": 530622.0}, {"date": "2017-11-08", "close": 22.51, "volume": 343516.0}, {"date": "2017-11-09", "close": 22.81, "volume": 946366.0}, {"date": "2017-11-10", "close": 23.31, "volume": 668276.0}, {"date": "2017-11-13", "close": 23.3, "volume": 485414.0}, {"date": "2017-11-14", "close": 22.7, "volume": 934953.0}, {"date": "2017-11-15", "close": 22.49, "volume": 978838.0}, {"date": "2017-11-16", "close": 22.66, "volume": 594709.0}, {"date": "2017-11-17", "close": 22.58, "volume": 697071.0}, {"date": "2017-11-20", "close": 21.89, "volume": 1114819.0}, {"date": "2017-11-21", "close": 21.89, "volume": 1142149.0}, {"date": "2017-11-22", "close": 22.31, "volume": 630315.0}, {"date": "2017-11-23", "close": 22.2, "volume": 606357.0}, {"date": "2017-11-24", "close": 22.46, "volume": 756453.0}, {"date": "2017-11-27", "close": 22.28, "volume": 584441.0}, {"date": "2017-11-28", "close": 22.57, "volume": 524641.0}, {"date": "2017-11-29", "close": 23.43, "volume": 973247.0}, {"date": "2017-11-30", "close": 23.61, "volume": 879244.0}, {"date": "2017-12-01", "close": 23.76, "volume": 743207.0}, {"date": "2017-12-04", "close": 24.1, "volume": 581074.0}, {"date": "2017-12-05", "close": 25.73, "volume": 2297976.0}, {"date": "2017-12-06", "close": 25.35, "volume": 1422380.0}, {"date": "2017-12-07", "close": 25.25, "volume": 729840.0}, {"date": "2017-12-08", "close": 25.32, "volume": 806688.0}, {"date": "2017-12-11", "close": 25.35, "volume": 1138209.0}, {"date": "2017-12-12", "close": 24.74, "volume": 1511012.0}, {"date": "2017-12-13", "close": 24.96, "volume": 1234824.0}, {"date": "2017-12-14", "close": 25.1, "volume": 1086899.0}, {"date": "2017-12-15", "close": 24.38, "volume": 1520249.0}, {"date": "2017-12-18", "close": 25.0, "volume": 900717.0}, {"date": "2017-12-19", "close": 24.93, "volume": 477619.0}, {"date": "2017-12-20", "close": 24.79, "volume": 477692.0}, {"date": "2017-12-21", "close": 24.79, "volume": 765112.0}, {"date": "2017-12-22", "close": 24.8, "volume": 397150.0}, {"date": "2017-12-27", "close": 25.19, "volume": 298524.0}, {"date": "2017-12-28", "close": 25.08, "volume": 225377.0}, {"date": "2017-12-29", "close": 24.94, "volume": 435191.0}, {"date": "2018-01-02", "close": 24.81, "volume": 375752.0}, {"date": "2018-01-03", "close": 25.38, "volume": 490620.0}, {"date": "2018-01-04", "close": 25.55, "volume": 485660.0}, {"date": "2018-01-05", "close": 26.06, "volume": 791208.0}, {"date": "2018-01-08", "close": 26.61, "volume": 973363.0}, {"date": "2018-01-09", "close": 27.35, "volume": 960200.0}, {"date": "2018-01-10", "close": 26.8, "volume": 883939.0}, {"date": "2018-01-11", "close": 27.99, "volume": 1764878.0}, {"date": "2018-01-12", "close": 28.36, "volume": 983375.0}, {"date": "2018-01-15", "close": 28.18, "volume": 731709.0}, {"date": "2018-01-16", "close": 28.51, "volume": 485764.0}, {"date": "2018-01-17", "close": 28.0, "volume": 659841.0}, {"date": "2018-01-18", "close": 27.56, "volume": 726034.0}, {"date": "2018-01-19", "close": 27.89, "volume": 280813.0}, {"date": "2018-01-22", "close": 27.83, "volume": 291425.0}, {"date": "2018-01-23", "close": 28.51, "volume": 831455.0}, {"date": "2018-01-24", "close": 28.03, "volume": 846879.0}, {"date": "2018-01-25", "close": 28.4, "volume": 387114.0}, {"date": "2018-01-29", "close": 28.82, "volume": 533328.0}, {"date": "2018-01-30", "close": 28.79, "volume": 472761.0}, {"date": "2018-01-31", "close": 29.23, "volume": 647670.0}, {"date": "2018-02-01", "close": 29.03, "volume": 427621.0}, {"date": "2018-02-02", "close": 28.39, "volume": 591537.0}, {"date": "2018-02-05", "close": 27.87, "volume": 463063.0}, {"date": "2018-02-06", "close": 27.2, "volume": 926203.0}, {"date": "2018-02-07", "close": 27.35, "volume": 812489.0}, {"date": "2018-02-08", "close": 27.98, "volume": 421095.0}, {"date": "2018-02-09", "close": 28.11, "volume": 497227.0}, {"date": "2018-02-12", "close": 25.86, "volume": 2925679.0}, {"date": "2018-02-13", "close": 26.42, "volume": 1010217.0}, {"date": "2018-02-14", "close": 26.77, "volume": 790273.0}, {"date": "2018-02-15", "close": 26.92, "volume": 848883.0}, {"date": "2018-02-16", "close": 26.78, "volume": 480162.0}, {"date": "2018-02-19", "close": 27.7, "volume": 463115.0}, {"date": "2018-02-20", "close": 27.57, "volume": 336148.0}, {"date": "2018-02-21", "close": 27.66, "volume": 664528.0}, {"date": "2018-02-22", "close": 26.72, "volume": 765826.0}, {"date": "2018-02-23", "close": 26.92, "volume": 546747.0}, {"date": "2018-02-26", "close": 27.22, "volume": 378465.0}, {"date": "2018-02-27", "close": 26.7, "volume": 794118.0}, {"date": "2018-02-28", "close": 25.95, "volume": 902958.0}, {"date": "2018-03-01", "close": 26.11, "volume": 687169.0}, {"date": "2018-03-02", "close": 25.98, "volume": 611931.0}, {"date": "2018-03-05", "close": 25.9, "volume": 330849.0}, {"date": "2018-03-06", "close": 26.38, "volume": 533644.0}, {"date": "2018-03-07", "close": 26.07, "volume": 411383.0}, {"date": "2018-03-08", "close": 26.43, "volume": 354679.0}, {"date": "2018-03-09", "close": 26.28, "volume": 414795.0}, {"date": "2018-03-12", "close": 25.99, "volume": 359448.0}, {"date": "2018-03-13", "close": 25.77, "volume": 673966.0}, {"date": "2018-03-14", "close": 25.85, "volume": 814586.0}, {"date": "2018-03-15", "close": 25.85, "volume": 684818.0}, {"date": "2018-03-16", "close": 26.2, "volume": 656736.0}, {"date": "2018-03-19", "close": 26.21, "volume": 227644.0}, {"date": "2018-03-20", "close": 26.06, "volume": 314277.0}, {"date": "2018-03-21", "close": 26.4, "volume": 360396.0}, {"date": "2018-03-22", "close": 26.22, "volume": 466985.0}, {"date": "2018-03-23", "close": 25.59, "volume": 853380.0}, {"date": "2018-03-26", "close": 25.76, "volume": 358549.0}, {"date": "2018-03-27", "close": 25.91, "volume": 458759.0}, {"date": "2018-03-28", "close": 25.8, "volume": 277108.0}, {"date": "2018-03-29", "close": 25.81, "volume": 745634.0}, {"date": "2018-04-03", "close": 25.3, "volume": 450433.0}, {"date": "2018-04-04", "close": 25.8, "volume": 531805.0}, {"date": "2018-04-05", "close": 25.99, "volume": 667281.0}, {"date": "2018-04-06", "close": 26.07, "volume": 317714.0}, {"date": "2018-04-09", "close": 26.2, "volume": 303991.0}, {"date": "2018-04-10", "close": 26.15, "volume": 340321.0}, {"date": "2018-04-11", "close": 26.0, "volume": 311337.0}, {"date": "2018-04-12", "close": 25.8, "volume": 459477.0}, {"date": "2018-04-13", "close": 25.77, "volume": 297804.0}, {"date": "2018-04-16", "close": 25.77, "volume": 233322.0}, {"date": "2018-04-17", "close": 25.37, "volume": 391745.0}, {"date": "2018-04-18", "close": 25.94, "volume": 413184.0}, {"date": "2018-04-19", "close": 25.9, "volume": 497448.0}, {"date": "2018-04-20", "close": 25.33, "volume": 330364.0}, {"date": "2018-04-23", "close": 25.25, "volume": 850214.0}, {"date": "2018-04-24", "close": 25.44, "volume": 685904.0}, {"date": "2018-04-26", "close": 25.63, "volume": 862682.0}, {"date": "2018-04-27", "close": 25.53, "volume": 421772.0}, {"date": "2018-04-30", "close": 25.7, "volume": 450673.0}, {"date": "2018-05-01", "close": 25.57, "volume": 573821.0}, {"date": "2018-05-02", "close": 23.28, "volume": 2621245.0}, {"date": "2018-05-03", "close": 23.65, "volume": 1334453.0}, {"date": "2018-05-04", "close": 23.52, "volume": 370566.0}, {"date": "2018-05-07", "close": 23.29, "volume": 594539.0}, {"date": "2018-05-08", "close": 22.99, "volume": 752520.0}, {"date": "2018-05-09", "close": 22.71, "volume": 980816.0}, {"date": "2018-05-10", "close": 22.29, "volume": 1006437.0}, {"date": "2018-05-11", "close": 22.05, "volume": 667633.0}, {"date": "2018-05-14", "close": 22.23, "volume": 827408.0}, {"date": "2018-05-15", "close": 22.36, "volume": 573803.0}, {"date": "2018-05-16", "close": 23.3, "volume": 854965.0}, {"date": "2018-05-17", "close": 23.4, "volume": 573116.0}, {"date": "2018-05-18", "close": 23.51, "volume": 458988.0}, {"date": "2018-05-21", "close": 23.27, "volume": 523833.0}, {"date": "2018-05-22", "close": 23.56, "volume": 453511.0}, {"date": "2018-05-23", "close": 23.86, "volume": 666266.0}, {"date": "2018-05-24", "close": 23.48, "volume": 806809.0}, {"date": "2018-05-25", "close": 23.69, "volume": 467260.0}, {"date": "2018-05-28", "close": 23.76, "volume": 220070.0}, {"date": "2018-05-29", "close": 23.39, "volume": 573277.0}, {"date": "2018-05-30", "close": 23.44, "volume": 429017.0}, {"date": "2018-05-31", "close": 23.99, "volume": 807228.0}, {"date": "2018-06-01", "close": 24.18, "volume": 598054.0}, {"date": "2018-06-04", "close": 23.39, "volume": 531731.0}, {"date": "2018-06-05", "close": 23.45, "volume": 513923.0}, {"date": "2018-06-06", "close": 23.6, "volume": 435517.0}, {"date": "2018-06-07", "close": 23.41, "volume": 403642.0}, {"date": "2018-06-08", "close": 23.43, "volume": 319035.0}, {"date": "2018-06-12", "close": 23.42, "volume": 491856.0}, {"date": "2018-06-13", "close": 22.98, "volume": 515028.0}, {"date": "2018-06-14", "close": 22.82, "volume": 450623.0}, {"date": "2018-06-15", "close": 22.71, "volume": 653931.0}, {"date": "2018-06-18", "close": 22.89, "volume": 523354.0}, {"date": "2018-06-19", "close": 22.8, "volume": 949795.0}, {"date": "2018-06-20", "close": 22.7, "volume": 1760025.0}, {"date": "2018-06-21", "close": 22.9, "volume": 1320065.0}, {"date": "2018-06-22", "close": 23.33, "volume": 958299.0}, {"date": "2018-06-25", "close": 23.08, "volume": 352690.0}, {"date": "2018-06-26", "close": 22.9, "volume": 378985.0}, {"date": "2018-06-27", "close": 22.72, "volume": 1057650.0}, {"date": "2018-06-28", "close": 22.65, "volume": 922581.0}, {"date": "2018-06-29", "close": 22.52, "volume": 822657.0}, {"date": "2018-07-02", "close": 22.42, "volume": 613552.0}, {"date": "2018-07-03", "close": 22.74, "volume": 1034766.0}, {"date": "2018-07-04", "close": 22.41, "volume": 1028020.0}, {"date": "2018-07-05", "close": 22.6, "volume": 466107.0}, {"date": "2018-07-06", "close": 22.6, "volume": 403833.0}, {"date": "2018-07-09", "close": 22.53, "volume": 739241.0}, {"date": "2018-07-10", "close": 22.78, "volume": 715164.0}, {"date": "2018-07-11", "close": 22.62, "volume": 353128.0}, {"date": "2018-07-12", "close": 23.41, "volume": 786514.0}, {"date": "2018-07-13", "close": 23.29, "volume": 370880.0}, {"date": "2018-07-16", "close": 23.53, "volume": 424655.0}, {"date": "2018-07-17", "close": 23.42, "volume": 477329.0}, {"date": "2018-07-18", "close": 23.65, "volume": 452349.0}, {"date": "2018-07-19", "close": 23.79, "volume": 747098.0}, {"date": "2018-07-20", "close": 23.7, "volume": 412288.0}, {"date": "2018-07-23", "close": 23.37, "volume": 358450.0}, {"date": "2018-07-24", "close": 23.64, "volume": 315068.0}, {"date": "2018-07-25", "close": 23.58, "volume": 314023.0}, {"date": "2018-07-26", "close": 23.8, "volume": 352054.0}, {"date": "2018-07-27", "close": 23.98, "volume": 413833.0}, {"date": "2018-07-30", "close": 23.84, "volume": 251929.0}, {"date": "2018-07-31", "close": 23.85, "volume": 442498.0}, {"date": "2018-08-01", "close": 23.76, "volume": 451168.0}, {"date": "2018-08-02", "close": 22.66, "volume": 908891.0}, {"date": "2018-08-03", "close": 22.74, "volume": 666444.0}, {"date": "2018-08-06", "close": 22.71, "volume": 271051.0}, {"date": "2018-08-07", "close": 22.2, "volume": 605395.0}, {"date": "2018-08-08", "close": 22.37, "volume": 590627.0}, {"date": "2018-08-09", "close": 22.78, "volume": 545168.0}, {"date": "2018-08-10", "close": 23.47, "volume": 660110.0}, {"date": "2018-08-13", "close": 23.38, "volume": 1136777.0}, {"date": "2018-08-14", "close": 24.73, "volume": 1576612.0}, {"date": "2018-08-15", "close": 26.17, "volume": 1620644.0}, {"date": "2018-08-16", "close": 26.19, "volume": 2237165.0}, {"date": "2018-08-17", "close": 26.04, "volume": 641054.0}, {"date": "2018-08-20", "close": 26.21, "volume": 763187.0}, {"date": "2018-08-21", "close": 26.0, "volume": 887831.0}, {"date": "2018-08-22", "close": 26.0, "volume": 891068.0}, {"date": "2018-08-23", "close": 25.59, "volume": 1031476.0}, {"date": "2018-08-24", "close": 25.6, "volume": 869603.0}, {"date": "2018-08-27", "close": 25.47, "volume": 516149.0}, {"date": "2018-08-28", "close": 25.29, "volume": 542240.0}, {"date": "2018-08-29", "close": 25.58, "volume": 950404.0}, {"date": "2018-08-30", "close": 26.06, "volume": 939398.0}, {"date": "2018-08-31", "close": 26.4, "volume": 958879.0}, {"date": "2018-09-03", "close": 25.86, "volume": 851280.0}, {"date": "2018-09-04", "close": 25.87, "volume": 501885.0}, {"date": "2018-09-05", "close": 25.87, "volume": 844401.0}, {"date": "2018-09-06", "close": 25.28, "volume": 416600.0}, {"date": "2018-09-07", "close": 25.0, "volume": 596025.0}, {"date": "2018-09-10", "close": 24.92, "volume": 536847.0}, {"date": "2018-09-11", "close": 24.79, "volume": 448005.0}, {"date": "2018-09-12", "close": 24.81, "volume": 1004321.0}, {"date": "2018-09-13", "close": 24.7, "volume": 777771.0}, {"date": "2018-09-14", "close": 24.85, "volume": 356223.0}, {"date": "2018-09-17", "close": 25.18, "volume": 365303.0}, {"date": "2018-09-18", "close": 24.7, "volume": 559207.0}, {"date": "2018-09-19", "close": 24.95, "volume": 521201.0}, {"date": "2018-09-20", "close": 24.9, "volume": 801901.0}, {"date": "2018-09-21", "close": 25.02, "volume": 462187.0}, {"date": "2018-09-24", "close": 24.95, "volume": 301380.0}, {"date": "2018-09-25", "close": 25.12, "volume": 348521.0}, {"date": "2018-09-26", "close": 25.25, "volume": 527188.0}, {"date": "2018-09-27", "close": 25.34, "volume": 611962.0}, {"date": "2018-09-28", "close": 25.19, "volume": 399193.0}, {"date": "2018-10-01", "close": 25.0, "volume": 181231.0}, {"date": "2018-10-02", "close": 24.33, "volume": 428119.0}, {"date": "2018-10-03", "close": 24.58, "volume": 668642.0}, {"date": "2018-10-04", "close": 24.41, "volume": 296330.0}, {"date": "2018-10-05", "close": 24.48, "volume": 435933.0}, {"date": "2018-10-08", "close": 24.16, "volume": 306079.0}, {"date": "2018-10-09", "close": 24.45, "volume": 312471.0}, {"date": "2018-10-10", "close": 25.05, "volume": 378545.0}, {"date": "2018-10-11", "close": 24.56, "volume": 469706.0}, {"date": "2018-10-12", "close": 24.65, "volume": 526050.0}, {"date": "2018-10-15", "close": 24.52, "volume": 194058.0}, {"date": "2018-10-16", "close": 25.0, "volume": 246762.0}, {"date": "2018-10-17", "close": 25.11, "volume": 580416.0}, {"date": "2018-10-18", "close": 24.96, "volume": 375910.0}, {"date": "2018-10-19", "close": 24.61, "volume": 292536.0}, {"date": "2018-10-22", "close": 24.61, "volume": 407719.0}, {"date": "2018-10-23", "close": 24.59, "volume": 596801.0}, {"date": "2018-10-24", "close": 23.57, "volume": 1082291.0}, {"date": "2018-10-25", "close": 22.88, "volume": 1105081.0}, {"date": "2018-10-26", "close": 22.54, "volume": 706386.0}, {"date": "2018-10-29", "close": 22.61, "volume": 515733.0}, {"date": "2018-10-30", "close": 23.27, "volume": 648617.0}, {"date": "2018-10-31", "close": 23.0, "volume": 604304.0}, {"date": "2018-11-01", "close": 23.07, "volume": 558819.0}, {"date": "2018-11-02", "close": 23.25, "volume": 345584.0}, {"date": "2018-11-05", "close": 23.3, "volume": 590345.0}, {"date": "2018-11-06", "close": 23.38, "volume": 784645.0}, {"date": "2018-11-07", "close": 23.58, "volume": 816247.0}, {"date": "2018-11-08", "close": 23.5, "volume": 627966.0}, {"date": "2018-11-09", "close": 23.76, "volume": 384035.0}, {"date": "2018-11-12", "close": 24.05, "volume": 365924.0}, {"date": "2018-11-13", "close": 23.87, "volume": 541376.0}, {"date": "2018-11-14", "close": 23.69, "volume": 481203.0}, {"date": "2018-11-15", "close": 23.94, "volume": 722003.0}, {"date": "2018-11-16", "close": 23.62, "volume": 527981.0}, {"date": "2018-11-19", "close": 23.24, "volume": 587511.0}, {"date": "2018-11-20", "close": 22.56, "volume": 738842.0}, {"date": "2018-11-21", "close": 22.48, "volume": 548736.0}, {"date": "2018-11-22", "close": 23.23, "volume": 420687.0}, {"date": "2018-11-23", "close": 23.38, "volume": 304311.0}, {"date": "2018-11-26", "close": 23.59, "volume": 1197060.0}, {"date": "2018-11-27", "close": 23.54, "volume": 393777.0}, {"date": "2018-11-28", "close": 23.15, "volume": 614664.0}, {"date": "2018-11-29", "close": 23.38, "volume": 848928.0}, {"date": "2018-11-30", "close": 23.17, "volume": 987693.0}, {"date": "2018-12-03", "close": 23.4, "volume": 566140.0}, {"date": "2018-12-04", "close": 22.86, "volume": 551267.0}, {"date": "2018-12-05", "close": 22.62, "volume": 374115.0}, {"date": "2018-12-06", "close": 22.59, "volume": 507762.0}, {"date": "2018-12-07", "close": 22.92, "volume": 301193.0}, {"date": "2018-12-10", "close": 22.17, "volume": 559716.0}, {"date": "2018-12-11", "close": 21.8, "volume": 890633.0}, {"date": "2018-12-12", "close": 22.59, "volume": 971483.0}, {"date": "2018-12-13", "close": 22.75, "volume": 592573.0}, {"date": "2018-12-14", "close": 22.3, "volume": 695940.0}, {"date": "2018-12-17", "close": 22.71, "volume": 381992.0}, {"date": "2018-12-18", "close": 21.95, "volume": 1044783.0}, {"date": "2018-12-19", "close": 22.1, "volume": 794977.0}, {"date": "2018-12-20", "close": 22.47, "volume": 977141.0}, {"date": "2018-12-21", "close": 21.96, "volume": 1066983.0}, {"date": "2018-12-24", "close": 21.8, "volume": 235001.0}, {"date": "2018-12-27", "close": 22.15, "volume": 235288.0}, {"date": "2018-12-28", "close": 22.25, "volume": 373070.0}, {"date": "2018-12-31", "close": 22.14, "volume": 235470.0}, {"date": "2019-01-02", "close": 21.6, "volume": 312514.0}, {"date": "2019-01-03", "close": 20.68, "volume": 1078296.0}, {"date": "2019-01-04", "close": 20.42, "volume": 682661.0}, {"date": "2019-01-07", "close": 21.06, "volume": 821817.0}, {"date": "2019-01-08", "close": 21.41, "volume": 607371.0}, {"date": "2019-01-09", "close": 20.98, "volume": 1050644.0}, {"date": "2019-01-10", "close": 21.04, "volume": 1478918.0}, {"date": "2019-01-11", "close": 21.58, "volume": 729423.0}, {"date": "2019-01-14", "close": 21.26, "volume": 489766.0}, {"date": "2019-01-15", "close": 21.08, "volume": 592121.0}, {"date": "2019-01-16", "close": 21.06, "volume": 915307.0}, {"date": "2019-01-17", "close": 21.12, "volume": 307867.0}, {"date": "2019-01-18", "close": 21.6, "volume": 338382.0}, {"date": "2019-01-21", "close": 21.66, "volume": 236360.0}, {"date": "2019-01-22", "close": 21.93, "volume": 548643.0}, {"date": "2019-01-23", "close": 22.21, "volume": 625749.0}, {"date": "2019-01-24", "close": 22.28, "volume": 356885.0}, {"date": "2019-01-25", "close": 23.0, "volume": 454535.0}, {"date": "2019-01-29", "close": 22.29, "volume": 546647.0}, {"date": "2019-01-30", "close": 22.38, "volume": 484663.0}, {"date": "2019-01-31", "close": 22.37, "volume": 755534.0}, {"date": "2019-02-01", "close": 22.73, "volume": 765138.0}, {"date": "2019-02-04", "close": 22.91, "volume": 268846.0}, {"date": "2019-02-05", "close": 22.84, "volume": 1070994.0}, {"date": "2019-02-06", "close": 22.7, "volume": 509612.0}, {"date": "2019-02-07", "close": 22.82, "volume": 644916.0}, {"date": "2019-02-08", "close": 22.58, "volume": 626992.0}, {"date": "2019-02-11", "close": 22.92, "volume": 2564811.0}, {"date": "2019-02-12", "close": 23.11, "volume": 1691869.0}, {"date": "2019-02-13", "close": 22.98, "volume": 1510938.0}, {"date": "2019-02-14", "close": 22.69, "volume": 1398106.0}, {"date": "2019-02-15", "close": 23.11, "volume": 624620.0}, {"date": "2019-02-18", "close": 23.5, "volume": 1040536.0}, {"date": "2019-02-19", "close": 23.91, "volume": 1205643.0}, {"date": "2019-02-20", "close": 23.38, "volume": 957642.0}, {"date": "2019-02-21", "close": 22.33, "volume": 750728.0}, {"date": "2019-02-22", "close": 22.45, "volume": 1146827.0}, {"date": "2019-02-25", "close": 21.74, "volume": 818461.0}, {"date": "2019-02-26", "close": 21.44, "volume": 1426804.0}, {"date": "2019-02-27", "close": 21.4, "volume": 750439.0}, {"date": "2019-02-28", "close": 21.7, "volume": 1980262.0}, {"date": "2019-03-01", "close": 22.24, "volume": 741435.0}, {"date": "2019-03-04", "close": 22.29, "volume": 523922.0}, {"date": "2019-03-05", "close": 22.3, "volume": 937981.0}, {"date": "2019-03-06", "close": 22.86, "volume": 743588.0}, {"date": "2019-03-07", "close": 23.62, "volume": 2294414.0}, {"date": "2019-03-08", "close": 23.92, "volume": 4303263.0}, {"date": "2019-03-11", "close": 23.97, "volume": 722437.0}, {"date": "2019-03-12", "close": 23.77, "volume": 998286.0}, {"date": "2019-03-13", "close": 23.94, "volume": 776985.0}, {"date": "2019-03-14", "close": 24.09, "volume": 970559.0}, {"date": "2019-03-15", "close": 24.1, "volume": 2123599.0}, {"date": "2019-03-18", "close": 23.98, "volume": 769378.0}, {"date": "2019-03-19", "close": 23.84, "volume": 292184.0}, {"date": "2019-03-20", "close": 23.98, "volume": 589506.0}, {"date": "2019-03-21", "close": 23.95, "volume": 484788.0}, {"date": "2019-03-22", "close": 24.04, "volume": 494593.0}, {"date": "2019-03-25", "close": 23.69, "volume": 355824.0}, {"date": "2019-03-26", "close": 23.81, "volume": 315382.0}, {"date": "2019-03-27", "close": 23.89, "volume": 316646.0}, {"date": "2019-03-28", "close": 24.37, "volume": 1253820.0}, {"date": "2019-03-29", "close": 24.95, "volume": 1329996.0}, {"date": "2019-04-01", "close": 25.2, "volume": 623313.0}, {"date": "2019-04-02", "close": 24.97, "volume": 775110.0}, {"date": "2019-04-03", "close": 24.4, "volume": 912824.0}, {"date": "2019-04-04", "close": 24.6, "volume": 523935.0}, {"date": "2019-04-05", "close": 24.5, "volume": 210489.0}, {"date": "2019-04-08", "close": 24.69, "volume": 148980.0}, {"date": "2019-04-09", "close": 24.47, "volume": 259564.0}, {"date": "2019-04-10", "close": 24.64, "volume": 443405.0}, {"date": "2019-04-11", "close": 24.92, "volume": 258833.0}, {"date": "2019-04-12", "close": 25.08, "volume": 784857.0}, {"date": "2019-04-15", "close": 24.99, "volume": 170695.0}, {"date": "2019-04-16", "close": 25.29, "volume": 271317.0}, {"date": "2019-04-17", "close": 25.5, "volume": 336285.0}, {"date": "2019-04-18", "close": 25.67, "volume": 272593.0}, {"date": "2019-04-23", "close": 26.12, "volume": 335276.0}, {"date": "2019-04-24", "close": 26.45, "volume": 501916.0}, {"date": "2019-04-26", "close": 25.6, "volume": 693424.0}, {"date": "2019-04-29", "close": 25.87, "volume": 318151.0}, {"date": "2019-04-30", "close": 25.77, "volume": 727939.0}, {"date": "2019-05-01", "close": 25.28, "volume": 542085.0}, {"date": "2019-05-02", "close": 25.31, "volume": 300552.0}, {"date": "2019-05-03", "close": 25.35, "volume": 334083.0}, {"date": "2019-05-06", "close": 25.25, "volume": 330971.0}, {"date": "2019-05-07", "close": 25.26, "volume": 272073.0}, {"date": "2019-05-08", "close": 25.27, "volume": 398802.0}, {"date": "2019-05-09", "close": 25.44, "volume": 245752.0}, {"date": "2019-05-10", "close": 25.44, "volume": 203780.0}, {"date": "2019-05-13", "close": 25.4, "volume": 216617.0}, {"date": "2019-05-14", "close": 25.09, "volume": 290348.0}, {"date": "2019-05-15", "close": 25.29, "volume": 316667.0}, {"date": "2019-05-16", "close": 25.47, "volume": 343372.0}, {"date": "2019-05-17", "close": 25.58, "volume": 230243.0}, {"date": "2019-05-20", "close": 26.92, "volume": 559533.0}, {"date": "2019-05-21", "close": 26.86, "volume": 346072.0}, {"date": "2019-05-22", "close": 27.45, "volume": 2008254.0}, {"date": "2019-05-23", "close": 27.64, "volume": 945814.0}, {"date": "2019-05-24", "close": 27.81, "volume": 565772.0}, {"date": "2019-05-27", "close": 27.92, "volume": 391523.0}, {"date": "2019-05-28", "close": 28.28, "volume": 782522.0}, {"date": "2019-05-29", "close": 28.25, "volume": 607194.0}, {"date": "2019-05-30", "close": 28.17, "volume": 273430.0}, {"date": "2019-05-31", "close": 28.12, "volume": 284626.0}, {"date": "2019-06-03", "close": 27.82, "volume": 458857.0}, {"date": "2019-06-04", "close": 27.21, "volume": 601310.0}, {"date": "2019-06-05", "close": 27.51, "volume": 747664.0}, {"date": "2019-06-06", "close": 27.92, "volume": 574990.0}, {"date": "2019-06-07", "close": 27.72, "volume": 437219.0}, {"date": "2019-06-11", "close": 28.39, "volume": 609499.0}, {"date": "2019-06-12", "close": 28.01, "volume": 575388.0}, {"date": "2019-06-13", "close": 26.75, "volume": 963874.0}, {"date": "2019-06-14", "close": 26.58, "volume": 524016.0}, {"date": "2019-06-17", "close": 26.62, "volume": 415405.0}, {"date": "2019-06-18", "close": 26.8, "volume": 659000.0}, {"date": "2019-06-19", "close": 27.14, "volume": 3182629.0}, {"date": "2019-06-20", "close": 26.64, "volume": 920030.0}, {"date": "2019-06-21", "close": 25.95, "volume": 848902.0}, {"date": "2019-06-24", "close": 25.78, "volume": 690795.0}, {"date": "2019-06-25", "close": 25.89, "volume": 624789.0}, {"date": "2019-06-26", "close": 26.05, "volume": 650710.0}, {"date": "2019-06-27", "close": 25.75, "volume": 569704.0}, {"date": "2019-06-28", "close": 25.85, "volume": 608239.0}, {"date": "2019-07-01", "close": 25.66, "volume": 717643.0}, {"date": "2019-07-02", "close": 26.25, "volume": 814640.0}, {"date": "2019-07-03", "close": 26.25, "volume": 1091761.0}, {"date": "2019-07-04", "close": 26.34, "volume": 436837.0}, {"date": "2019-07-05", "close": 27.01, "volume": 425448.0}, {"date": "2019-07-08", "close": 26.88, "volume": 752557.0}, {"date": "2019-07-09", "close": 27.41, "volume": 482721.0}, {"date": "2019-07-10", "close": 27.81, "volume": 702658.0}, {"date": "2019-07-11", "close": 28.27, "volume": 1173356.0}, {"date": "2019-07-12", "close": 28.44, "volume": 1572342.0}, {"date": "2019-07-15", "close": 28.78, "volume": 480135.0}, {"date": "2019-07-16", "close": 28.97, "volume": 347617.0}, {"date": "2019-07-17", "close": 28.91, "volume": 468219.0}, {"date": "2019-07-18", "close": 29.13, "volume": 872693.0}, {"date": "2019-07-19", "close": 29.3, "volume": 415582.0}, {"date": "2019-07-22", "close": 29.62, "volume": 2315296.0}, {"date": "2019-07-23", "close": 29.77, "volume": 1332176.0}, {"date": "2019-07-24", "close": 30.05, "volume": 506232.0}, {"date": "2019-07-25", "close": 29.92, "volume": 2480390.0}, {"date": "2019-07-26", "close": 30.35, "volume": 1081013.0}, {"date": "2019-07-29", "close": 29.96, "volume": 478598.0}, {"date": "2019-07-30", "close": 30.44, "volume": 547904.0}, {"date": "2019-07-31", "close": 30.09, "volume": 911076.0}, {"date": "2019-08-01", "close": 30.3, "volume": 583442.0}, {"date": "2019-08-02", "close": 29.24, "volume": 836280.0}, {"date": "2019-08-05", "close": 28.5, "volume": 600358.0}, {"date": "2019-08-06", "close": 27.57, "volume": 1024592.0}, {"date": "2019-08-07", "close": 27.69, "volume": 420975.0}, {"date": "2019-08-08", "close": 27.89, "volume": 651484.0}, {"date": "2019-08-09", "close": 27.96, "volume": 519019.0}, {"date": "2019-08-12", "close": 30.75, "volume": 1789639.0}, {"date": "2019-08-13", "close": 30.99, "volume": 1669336.0}, {"date": "2019-08-14", "close": 31.2, "volume": 1011896.0}, {"date": "2019-08-15", "close": 30.97, "volume": 884875.0}, {"date": "2019-08-16", "close": 31.05, "volume": 979418.0}, {"date": "2019-08-19", "close": 32.06, "volume": 844673.0}, {"date": "2019-08-20", "close": 32.85, "volume": 1083411.0}, {"date": "2019-08-21", "close": 32.95, "volume": 804126.0}, {"date": "2019-08-22", "close": 31.92, "volume": 882896.0}, {"date": "2019-08-23", "close": 31.61, "volume": 512254.0}, {"date": "2019-08-26", "close": 31.72, "volume": 770949.0}, {"date": "2019-08-27", "close": 31.82, "volume": 449036.0}, {"date": "2019-08-28", "close": 31.93, "volume": 794997.0}, {"date": "2019-08-29", "close": 32.47, "volume": 598752.0}, {"date": "2019-08-30", "close": 32.9, "volume": 1198527.0}, {"date": "2019-09-02", "close": 32.68, "volume": 468961.0}, {"date": "2019-09-03", "close": 32.41, "volume": 301613.0}, {"date": "2019-09-04", "close": 32.77, "volume": 423161.0}, {"date": "2019-09-05", "close": 33.15, "volume": 414257.0}, {"date": "2019-09-06", "close": 33.14, "volume": 308894.0}, {"date": "2019-09-09", "close": 33.73, "volume": 404757.0}, {"date": "2019-09-10", "close": 33.66, "volume": 496841.0}, {"date": "2019-09-11", "close": 33.72, "volume": 393284.0}, {"date": "2019-09-12", "close": 33.99, "volume": 388909.0}, {"date": "2019-09-13", "close": 34.24, "volume": 589887.0}, {"date": "2019-09-16", "close": 34.24, "volume": 394946.0}, {"date": "2019-09-17", "close": 33.77, "volume": 582605.0}, {"date": "2019-09-18", "close": 34.36, "volume": 642722.0}, {"date": "2019-09-19", "close": 34.34, "volume": 613626.0}, {"date": "2019-09-20", "close": 34.86, "volume": 739146.0}, {"date": "2019-09-23", "close": 34.16, "volume": 556181.0}, {"date": "2019-09-24", "close": 34.63, "volume": 520338.0}, {"date": "2019-09-25", "close": 33.9, "volume": 554789.0}, {"date": "2019-09-26", "close": 34.09, "volume": 751607.0}, {"date": "2019-09-27", "close": 34.5, "volume": 713657.0}, {"date": "2019-09-30", "close": 34.0, "volume": 507984.0}, {"date": "2019-10-01", "close": 34.37, "volume": 372963.0}, {"date": "2019-10-02", "close": 33.85, "volume": 636397.0}, {"date": "2019-10-03", "close": 33.62, "volume": 1120762.0}, {"date": "2019-10-04", "close": 34.24, "volume": 523311.0}, {"date": "2019-10-07", "close": 34.8, "volume": 331701.0}, {"date": "2019-10-08", "close": 35.31, "volume": 1099703.0}, {"date": "2019-10-09", "close": 34.76, "volume": 930708.0}, {"date": "2019-10-10", "close": 34.69, "volume": 681869.0}, {"date": "2019-10-11", "close": 34.77, "volume": 545352.0}, {"date": "2019-10-14", "close": 34.63, "volume": 560715.0}, {"date": "2019-10-15", "close": 33.06, "volume": 1480274.0}, {"date": "2019-10-16", "close": 33.5, "volume": 922964.0}, {"date": "2019-10-17", "close": 33.55, "volume": 508156.0}, {"date": "2019-10-18", "close": 33.82, "volume": 553536.0}, {"date": "2019-10-21", "close": 34.24, "volume": 318719.0}, {"date": "2019-10-22", "close": 34.55, "volume": 328662.0}, {"date": "2019-10-23", "close": 34.14, "volume": 476418.0}, {"date": "2019-10-24", "close": 36.45, "volume": 1265761.0}, {"date": "2019-10-25", "close": 37.19, "volume": 639873.0}, {"date": "2019-10-28", "close": 37.24, "volume": 401902.0}, {"date": "2019-10-29", "close": 37.36, "volume": 625955.0}, {"date": "2019-10-30", "close": 36.91, "volume": 384786.0}, {"date": "2019-10-31", "close": 37.04, "volume": 455627.0}, {"date": "2019-11-01", "close": 36.63, "volume": 413683.0}, {"date": "2019-11-04", "close": 35.83, "volume": 777879.0}, {"date": "2019-11-05", "close": 35.85, "volume": 420050.0}, {"date": "2019-11-06", "close": 35.77, "volume": 432741.0}, {"date": "2019-11-07", "close": 36.73, "volume": 542287.0}, {"date": "2019-11-08", "close": 36.59, "volume": 381354.0}, {"date": "2019-11-11", "close": 36.47, "volume": 562542.0}, {"date": "2019-11-12", "close": 36.15, "volume": 427397.0}, {"date": "2019-11-13", "close": 36.24, "volume": 478963.0}, {"date": "2019-11-14", "close": 36.48, "volume": 308933.0}, {"date": "2019-11-15", "close": 36.61, "volume": 365628.0}, {"date": "2019-11-18", "close": 36.68, "volume": 209375.0}, {"date": "2019-11-19", "close": 36.72, "volume": 459452.0}, {"date": "2019-11-20", "close": 36.6, "volume": 522279.0}, {"date": "2019-11-21", "close": 35.98, "volume": 471072.0}, {"date": "2019-11-22", "close": 36.4, "volume": 287773.0}, {"date": "2019-11-25", "close": 36.31, "volume": 287346.0}, {"date": "2019-11-26", "close": 36.81, "volume": 459071.0}, {"date": "2019-11-27", "close": 37.39, "volume": 321523.0}, {"date": "2019-11-28", "close": 37.49, "volume": 359649.0}, {"date": "2019-11-29", "close": 37.41, "volume": 212178.0}, {"date": "2019-12-02", "close": 37.25, "volume": 314472.0}, {"date": "2019-12-03", "close": 36.75, "volume": 397930.0}, {"date": "2019-12-04", "close": 36.59, "volume": 503845.0}, {"date": "2019-12-05", "close": 37.43, "volume": 333572.0}, {"date": "2019-12-06", "close": 38.08, "volume": 429603.0}, {"date": "2019-12-09", "close": 38.01, "volume": 357175.0}, {"date": "2019-12-10", "close": 37.37, "volume": 462468.0}, {"date": "2019-12-11", "close": 37.31, "volume": 267090.0}, {"date": "2019-12-12", "close": 37.16, "volume": 249455.0}, {"date": "2019-12-13", "close": 37.48, "volume": 579785.0}, {"date": "2019-12-16", "close": 38.6, "volume": 464985.0}, {"date": "2019-12-17", "close": 38.62, "volume": 524588.0}, {"date": "2019-12-18", "close": 38.71, "volume": 325966.0}, {"date": "2019-12-19", "close": 39.29, "volume": 523194.0}, {"date": "2019-12-20", "close": 39.59, "volume": 490203.0}, {"date": "2019-12-23", "close": 39.19, "volume": 354178.0}, {"date": "2019-12-24", "close": 39.82, "volume": 153370.0}, {"date": "2019-12-27", "close": 39.47, "volume": 216401.0}, {"date": "2019-12-30", "close": 39.35, "volume": 169204.0}, {"date": "2019-12-31", "close": 37.67, "volume": 205405.0}, {"date": "2020-01-02", "close": 38.16, "volume": 202345.0}, {"date": "2020-01-03", "close": 38.33, "volume": 207615.0}, {"date": "2020-01-06", "close": 38.54, "volume": 326388.0}, {"date": "2020-01-07", "close": 39.23, "volume": 270345.0}, {"date": "2020-01-08", "close": 38.5, "volume": 526490.0}, {"date": "2020-01-09", "close": 40.07, "volume": 357722.0}, {"date": "2020-01-10", "close": 40.94, "volume": 445180.0}, {"date": "2020-01-13", "close": 40.21, "volume": 280732.0}, {"date": "2020-01-14", "close": 41.2, "volume": 336337.0}, {"date": "2020-01-15", "close": 40.99, "volume": 453193.0}, {"date": "2020-01-16", "close": 41.25, "volume": 770107.0}, {"date": "2020-01-17", "close": 41.0, "volume": 374697.0}, {"date": "2020-01-20", "close": 40.2, "volume": 468345.0}, {"date": "2020-01-21", "close": 40.35, "volume": 230029.0}, {"date": "2020-01-22", "close": 40.92, "volume": 323919.0}, {"date": "2020-01-23", "close": 40.93, "volume": 244256.0}, {"date": "2020-01-24", "close": 41.01, "volume": 240206.0}, {"date": "2020-01-28", "close": 40.32, "volume": 322123.0}, {"date": "2020-01-29", "close": 40.63, "volume": 274561.0}, {"date": "2020-01-30", "close": 40.79, "volume": 486828.0}, {"date": "2020-01-31", "close": 39.66, "volume": 508531.0}, {"date": "2020-02-03", "close": 39.77, "volume": 476775.0}, {"date": "2020-02-04", "close": 41.15, "volume": 486469.0}, {"date": "2020-02-05", "close": 41.16, "volume": 566573.0}, {"date": "2020-02-06", "close": 40.28, "volume": 699867.0}, {"date": "2020-02-07", "close": 40.1, "volume": 751357.0}, {"date": "2020-02-10", "close": 44.71, "volume": 1669899.0}, {"date": "2020-02-11", "close": 42.95, "volume": 3146704.0}, {"date": "2020-02-12", "close": 42.57, "volume": 831603.0}, {"date": "2020-02-13", "close": 41.58, "volume": 566505.0}, {"date": "2020-02-14", "close": 41.55, "volume": 547690.0}, {"date": "2020-02-17", "close": 41.4, "volume": 278669.0}, {"date": "2020-02-18", "close": 41.21, "volume": 324149.0}, {"date": "2020-02-19", "close": 41.6, "volume": 506084.0}, {"date": "2020-02-20", "close": 39.62, "volume": 585453.0}, {"date": "2020-02-21", "close": 40.23, "volume": 526991.0}, {"date": "2020-02-24", "close": 38.29, "volume": 582077.0}, {"date": "2020-02-25", "close": 37.45, "volume": 854994.0}, {"date": "2020-02-26", "close": 36.7, "volume": 855676.0}, {"date": "2020-02-27", "close": 37.13, "volume": 1191493.0}, {"date": "2020-02-28", "close": 36.79, "volume": 1354975.0}, {"date": "2020-03-02", "close": 36.07, "volume": 1735992.0}, {"date": "2020-03-03", "close": 35.89, "volume": 1359068.0}, {"date": "2020-03-04", "close": 35.09, "volume": 964139.0}, {"date": "2020-03-05", "close": 34.61, "volume": 977075.0}, {"date": "2020-03-06", "close": 34.26, "volume": 1296898.0}, {"date": "2020-03-09", "close": 31.88, "volume": 1343489.0}, {"date": "2020-03-10", "close": 33.68, "volume": 1374098.0}, {"date": "2020-03-11", "close": 33.61, "volume": 1878653.0}, {"date": "2020-03-12", "close": 30.87, "volume": 2158990.0}, {"date": "2020-03-13", "close": 33.53, "volume": 2476973.0}, {"date": "2020-03-16", "close": 30.19, "volume": 2025884.0}, {"date": "2020-03-17", "close": 30.92, "volume": 2045043.0}, {"date": "2020-03-18", "close": 29.01, "volume": 1578707.0}, {"date": "2020-03-19", "close": 27.57, "volume": 1388710.0}, {"date": "2020-03-20", "close": 27.58, "volume": 2808995.0}, {"date": "2020-03-23", "close": 24.61, "volume": 1873609.0}, {"date": "2020-03-24", "close": 24.16, "volume": 1360931.0}, {"date": "2020-03-25", "close": 23.5, "volume": 1355634.0}, {"date": "2020-03-26", "close": 25.84, "volume": 1268971.0}, {"date": "2020-03-27", "close": 24.29, "volume": 937646.0}, {"date": "2020-03-30", "close": 26.85, "volume": 856418.0}, {"date": "2020-03-31", "close": 28.0, "volume": 1812107.0}, {"date": "2020-04-01", "close": 30.99, "volume": 1323427.0}, {"date": "2020-04-02", "close": 31.71, "volume": 1287725.0}, {"date": "2020-04-03", "close": 29.12, "volume": 1391740.0}, {"date": "2020-04-06", "close": 30.73, "volume": 753330.0}, {"date": "2020-04-07", "close": 30.62, "volume": 989843.0}, {"date": "2020-04-08", "close": 31.63, "volume": 1147955.0}, {"date": "2020-04-09", "close": 33.9, "volume": 1092505.0}, {"date": "2020-04-14", "close": 33.83, "volume": 1002586.0}, {"date": "2020-04-15", "close": 33.91, "volume": 1347352.0}, {"date": "2020-04-16", "close": 32.28, "volume": 1565283.0}, {"date": "2020-04-17", "close": 33.07, "volume": 873779.0}, {"date": "2020-04-20", "close": 32.2, "volume": 546753.0}, {"date": "2020-04-21", "close": 32.11, "volume": 796924.0}, {"date": "2020-04-22", "close": 33.34, "volume": 675775.0}, {"date": "2020-04-23", "close": 33.24, "volume": 722027.0}, {"date": "2020-04-24", "close": 33.72, "volume": 744983.0}, {"date": "2020-04-27", "close": 34.48, "volume": 590618.0}, {"date": "2020-04-28", "close": 34.15, "volume": 480173.0}, {"date": "2020-04-29", "close": 34.82, "volume": 560767.0}, {"date": "2020-04-30", "close": 35.16, "volume": 1034046.0}, {"date": "2020-05-01", "close": 34.33, "volume": 495656.0}, {"date": "2020-05-04", "close": 33.97, "volume": 613993.0}, {"date": "2020-05-05", "close": 33.95, "volume": 552725.0}, {"date": "2020-05-06", "close": 35.1, "volume": 1178329.0}, {"date": "2020-05-07", "close": 33.99, "volume": 828600.0}, {"date": "2020-05-08", "close": 35.26, "volume": 618225.0}, {"date": "2020-05-11", "close": 36.12, "volume": 369286.0}, {"date": "2020-05-12", "close": 35.11, "volume": 570642.0}, {"date": "2020-05-13", "close": 35.03, "volume": 474973.0}, {"date": "2020-05-14", "close": 34.2, "volume": 687360.0}, {"date": "2020-05-15", "close": 34.29, "volume": 316876.0}, {"date": "2020-05-18", "close": 34.01, "volume": 451461.0}, {"date": "2020-05-19", "close": 35.32, "volume": 691383.0}, {"date": "2020-05-20", "close": 35.36, "volume": 472755.0}, {"date": "2020-05-21", "close": 35.64, "volume": 440395.0}, {"date": "2020-05-22", "close": 35.15, "volume": 199460.0}, {"date": "2020-05-25", "close": 36.45, "volume": 432310.0}, {"date": "2020-05-26", "close": 36.5, "volume": 718796.0}, {"date": "2020-05-27", "close": 37.5, "volume": 841469.0}, {"date": "2020-05-28", "close": 37.74, "volume": 781381.0}, {"date": "2020-05-29", "close": 37.12, "volume": 528366.0}, {"date": "2020-06-01", "close": 37.96, "volume": 415601.0}, {"date": "2020-06-02", "close": 38.81, "volume": 923882.0}, {"date": "2020-06-03", "close": 39.89, "volume": 1362786.0}, {"date": "2020-06-04", "close": 40.29, "volume": 1767058.0}, {"date": "2020-06-05", "close": 40.35, "volume": 581659.0}, {"date": "2020-06-09", "close": 40.31, "volume": 1026379.0}, {"date": "2020-06-10", "close": 42.0, "volume": 887302.0}, {"date": "2020-06-11", "close": 40.22, "volume": 1658488.0}, {"date": "2020-06-12", "close": 40.0, "volume": 1095637.0}, {"date": "2020-06-15", "close": 38.01, "volume": 1160419.0}, {"date": "2020-06-16", "close": 40.21, "volume": 1095154.0}, {"date": "2020-06-17", "close": 41.82, "volume": 1032162.0}, {"date": "2020-06-18", "close": 39.8, "volume": 1138819.0}, {"date": "2020-06-19", "close": 39.98, "volume": 4140778.0}, {"date": "2020-06-22", "close": 39.82, "volume": 576954.0}, {"date": "2020-06-23", "close": 41.45, "volume": 875021.0}, {"date": "2020-06-24", "close": 41.87, "volume": 994427.0}, {"date": "2020-06-25", "close": 41.51, "volume": 844511.0}, {"date": "2020-06-26", "close": 42.24, "volume": 480973.0}, {"date": "2020-06-29", "close": 42.91, "volume": 1049861.0}, {"date": "2020-06-30", "close": 43.03, "volume": 660020.0}, {"date": "2020-07-01", "close": 42.8, "volume": 717981.0}, {"date": "2020-07-02", "close": 42.7, "volume": 635891.0}, {"date": "2020-07-03", "close": 42.69, "volume": 693230.0}, {"date": "2020-07-06", "close": 43.09, "volume": 443251.0}, {"date": "2020-07-07", "close": 43.48, "volume": 642655.0}, {"date": "2020-07-08", "close": 42.4, "volume": 559219.0}, {"date": "2020-07-09", "close": 42.66, "volume": 313339.0}, {"date": "2020-07-10", "close": 42.4, "volume": 487983.0}, {"date": "2020-07-13", "close": 42.95, "volume": 499192.0}, {"date": "2020-07-14", "close": 42.47, "volume": 419500.0}, {"date": "2020-07-15", "close": 43.13, "volume": 412928.0}, {"date": "2020-07-16", "close": 42.57, "volume": 516768.0}, {"date": "2020-07-17", "close": 43.22, "volume": 392970.0}, {"date": "2020-07-20", "close": 42.87, "volume": 263536.0}, {"date": "2020-07-21", "close": 43.72, "volume": 421503.0}, {"date": "2020-07-22", "close": 43.21, "volume": 360221.0}, {"date": "2020-07-23", "close": 44.27, "volume": 777196.0}, {"date": "2020-07-24", "close": 44.44, "volume": 371393.0}, {"date": "2020-07-27", "close": 45.0, "volume": 515122.0}, {"date": "2020-07-28", "close": 44.63, "volume": 344322.0}, {"date": "2020-07-29", "close": 44.47, "volume": 434395.0}, {"date": "2020-07-30", "close": 45.59, "volume": 411043.0}, {"date": "2020-07-31", "close": 45.67, "volume": 471764.0}, {"date": "2020-08-03", "close": 44.62, "volume": 757935.0}, {"date": "2020-08-04", "close": 44.08, "volume": 877071.0}, {"date": "2020-08-05", "close": 44.79, "volume": 604027.0}, {"date": "2020-08-06", "close": 45.78, "volume": 402575.0}, {"date": "2020-08-07", "close": 45.66, "volume": 319071.0}, {"date": "2020-08-10", "close": 46.04, "volume": 603840.0}, {"date": "2020-08-11", "close": 45.74, "volume": 240453.0}, {"date": "2020-08-12", "close": 46.3, "volume": 290368.0}, {"date": "2020-08-13", "close": 46.4, "volume": 636130.0}, {"date": "2020-08-14", "close": 47.33, "volume": 620848.0}, {"date": "2020-08-17", "close": 49.6, "volume": 1709396.0}, {"date": "2020-08-18", "close": 48.07, "volume": 1547281.0}, {"date": "2020-08-19", "close": 50.24, "volume": 1078302.0}, {"date": "2020-08-20", "close": 51.0, "volume": 930500.0}, {"date": "2020-08-21", "close": 50.94, "volume": 676532.0}, {"date": "2020-08-24", "close": 51.46, "volume": 840447.0}, {"date": "2020-08-25", "close": 52.4, "volume": 648830.0}, {"date": "2020-08-26", "close": 52.27, "volume": 705573.0}, {"date": "2020-08-27", "close": 51.76, "volume": 941887.0}, {"date": "2020-08-28", "close": 51.16, "volume": 1141404.0}, {"date": "2020-08-31", "close": 50.16, "volume": 831424.0}, {"date": "2020-09-01", "close": 50.12, "volume": 822834.0}, {"date": "2020-09-02", "close": 51.1, "volume": 1212983.0}, {"date": "2020-09-03", "close": 50.83, "volume": 571352.0}, {"date": "2020-09-04", "close": 49.78, "volume": 863702.0}, {"date": "2020-09-07", "close": 48.68, "volume": 559120.0}, {"date": "2020-09-08", "close": 47.3, "volume": 735554.0}, {"date": "2020-09-09", "close": 47.08, "volume": 646263.0}, {"date": "2020-09-10", "close": 47.14, "volume": 712805.0}, {"date": "2020-09-11", "close": 46.85, "volume": 726178.0}, {"date": "2020-09-14", "close": 46.46, "volume": 687761.0}, {"date": "2020-09-15", "close": 46.76, "volume": 828676.0}, {"date": "2020-09-16", "close": 47.67, "volume": 966572.0}, {"date": "2020-09-17", "close": 47.26, "volume": 612166.0}, {"date": "2020-09-18", "close": 47.05, "volume": 818154.0}, {"date": "2020-09-21", "close": 47.0, "volume": 779717.0}, {"date": "2020-09-22", "close": 47.07, "volume": 1086428.0}, {"date": "2020-09-23", "close": 48.14, "volume": 1154895.0}, {"date": "2020-09-24", "close": 47.44, "volume": 639947.0}, {"date": "2020-09-25", "close": 47.59, "volume": 640500.0}, {"date": "2020-09-28", "close": 47.11, "volume": 604110.0}, {"date": "2020-09-29", "close": 47.36, "volume": 784509.0}, {"date": "2020-09-30", "close": 47.06, "volume": 905650.0}, {"date": "2020-10-01", "close": 46.49, "volume": 559743.0}, {"date": "2020-10-02", "close": 46.21, "volume": 669603.0}, {"date": "2020-10-05", "close": 47.24, "volume": 351412.0}, {"date": "2020-10-06", "close": 47.04, "volume": 580415.0}, {"date": "2020-10-07", "close": 48.75, "volume": 774869.0}, {"date": "2020-10-08", "close": 49.6, "volume": 744693.0}, {"date": "2020-10-09", "close": 49.69, "volume": 423598.0}, {"date": "2020-10-12", "close": 50.21, "volume": 421952.0}, {"date": "2020-10-13", "close": 51.3, "volume": 373849.0}, {"date": "2020-10-14", "close": 52.58, "volume": 427109.0}, {"date": "2020-10-15", "close": 52.03, "volume": 461772.0}, {"date": "2020-10-16", "close": 52.18, "volume": 674177.0}, {"date": "2020-10-19", "close": 52.2, "volume": 333663.0}, {"date": "2020-10-20", "close": 51.86, "volume": 426501.0}, {"date": "2020-10-21", "close": 51.03, "volume": 539949.0}, {"date": "2020-10-22", "close": 51.28, "volume": 484183.0}, {"date": "2020-10-23", "close": 50.83, "volume": 237280.0}, {"date": "2020-10-26", "close": 49.51, "volume": 566035.0}, {"date": "2020-10-27", "close": 49.41, "volume": 385545.0}, {"date": "2020-10-28", "close": 50.5, "volume": 446381.0}, {"date": "2020-10-29", "close": 47.38, "volume": 925190.0}, {"date": "2020-10-30", "close": 47.43, "volume": 728067.0}, {"date": "2020-11-02", "close": 47.8, "volume": 535143.0}, {"date": "2020-11-03", "close": 48.17, "volume": 445969.0}, {"date": "2020-11-04", "close": 48.55, "volume": 527819.0}, {"date": "2020-11-05", "close": 48.81, "volume": 453145.0}, {"date": "2020-11-06", "close": 48.75, "volume": 452194.0}, {"date": "2020-11-09", "close": 50.18, "volume": 425099.0}, {"date": "2020-11-10", "close": 46.46, "volume": 1004590.0}, {"date": "2020-11-11", "close": 44.42, "volume": 919574.0}, {"date": "2020-11-12", "close": 45.46, "volume": 715480.0}, {"date": "2020-11-13", "close": 45.81, "volume": 647730.0}, {"date": "2020-11-16", "close": 46.37, "volume": 38003.0}, {"date": "2020-11-17", "close": 45.74, "volume": 673741.0}, {"date": "2020-11-18", "close": 45.57, "volume": 734432.0}, {"date": "2020-11-19", "close": 45.55, "volume": 605502.0}, {"date": "2020-11-20", "close": 46.02, "volume": 425886.0}, {"date": "2020-11-23", "close": 45.5, "volume": 377980.0}, {"date": "2020-11-24", "close": 46.15, "volume": 554188.0}, {"date": "2020-11-25", "close": 45.39, "volume": 464478.0}, {"date": "2020-11-26", "close": 45.78, "volume": 317786.0}, {"date": "2020-11-27", "close": 46.04, "volume": 351767.0}, {"date": "2020-11-30", "close": 45.71, "volume": 592736.0}, {"date": "2020-12-01", "close": 46.35, "volume": 393635.0}, {"date": "2020-12-02", "close": 45.3, "volume": 744515.0}, {"date": "2020-12-03", "close": 45.59, "volume": 297848.0}, {"date": "2020-12-04", "close": 45.0, "volume": 407430.0}, {"date": "2020-12-07", "close": 43.97, "volume": 649238.0}, {"date": "2020-12-08", "close": 42.89, "volume": 1030760.0}, {"date": "2020-12-09", "close": 43.92, "volume": 929749.0}, {"date": "2020-12-10", "close": 44.77, "volume": 569444.0}, {"date": "2020-12-11", "close": 44.02, "volume": 537373.0}, {"date": "2020-12-14", "close": 46.16, "volume": 543426.0}, {"date": "2020-12-15", "close": 46.21, "volume": 591261.0}, {"date": "2020-12-16", "close": 46.7, "volume": 543348.0}, {"date": "2020-12-17", "close": 47.38, "volume": 538229.0}, {"date": "2020-12-18", "close": 48.0, "volume": 807574.0}, {"date": "2020-12-21", "close": 48.38, "volume": 527420.0}, {"date": "2020-12-22", "close": 47.68, "volume": 357414.0}, {"date": "2020-12-23", "close": 48.05, "volume": 327375.0}, {"date": "2020-12-24", "close": 48.32, "volume": 152704.0}, {"date": "2020-12-29", "close": 48.47, "volume": 244180.0}, {"date": "2020-12-30", "close": 48.85, "volume": 237425.0}, {"date": "2020-12-31", "close": 48.62, "volume": 386538.0}, {"date": "2021-01-04", "close": 49.88, "volume": 273577.0}, {"date": "2021-01-05", "close": 49.25, "volume": 469665.0}, {"date": "2021-01-06", "close": 48.27, "volume": 344675.0}, {"date": "2021-01-07", "close": 47.45, "volume": 358842.0}, {"date": "2021-01-08", "close": 49.82, "volume": 442524.0}, {"date": "2021-01-11", "close": 49.76, "volume": 399399.0}, {"date": "2021-01-12", "close": 50.7, "volume": 520745.0}, {"date": "2021-01-13", "close": 51.86, "volume": 626308.0}, {"date": "2021-01-14", "close": 51.24, "volume": 507736.0}, {"date": "2021-01-15", "close": 50.77, "volume": 406447.0}, {"date": "2021-01-18", "close": 52.7, "volume": 648849.0}, {"date": "2021-01-19", "close": 53.69, "volume": 561652.0}, {"date": "2021-01-20", "close": 52.15, "volume": 351089.0}, {"date": "2021-01-21", "close": 52.0, "volume": 374566.0}, {"date": "2021-01-22", "close": 51.01, "volume": 537960.0}, {"date": "2021-01-25", "close": 52.04, "volume": 310401.0}, {"date": "2021-01-27", "close": 52.47, "volume": 479195.0}, {"date": "2021-01-28", "close": 51.26, "volume": 349006.0}, {"date": "2021-01-29", "close": 51.77, "volume": 503479.0}, {"date": "2021-02-01", "close": 50.74, "volume": 420389.0}, {"date": "2021-02-02", "close": 51.72, "volume": 352394.0}, {"date": "2021-02-03", "close": 52.04, "volume": 282857.0}, {"date": "2021-02-04", "close": 51.59, "volume": 238839.0}, {"date": "2021-02-05", "close": 51.09, "volume": 260724.0}, {"date": "2021-02-08", "close": 52.15, "volume": 257630.0}, {"date": "2021-02-09", "close": 52.05, "volume": 358071.0}, {"date": "2021-02-10", "close": 51.92, "volume": 255454.0}, {"date": "2021-02-11", "close": 51.18, "volume": 246948.0}, {"date": "2021-02-12", "close": 50.89, "volume": 206630.0}, {"date": "2021-02-15", "close": 52.44, "volume": 371498.0}, {"date": "2021-02-16", "close": 51.59, "volume": 468420.0}, {"date": "2021-02-17", "close": 51.06, "volume": 555167.0}, {"date": "2021-02-18", "close": 50.47, "volume": 632481.0}, {"date": "2021-02-19", "close": 49.72, "volume": 679237.0}, {"date": "2021-02-22", "close": 49.67, "volume": 605400.0}, {"date": "2021-02-23", "close": 47.91, "volume": 815564.0}, {"date": "2021-02-24", "close": 47.33, "volume": 1265443.0}, {"date": "2021-02-25", "close": 45.55, "volume": 572877.0}, {"date": "2021-02-26", "close": 43.41, "volume": 818478.0}, {"date": "2021-03-01", "close": 44.62, "volume": 853161.0}, {"date": "2021-03-02", "close": 45.76, "volume": 679656.0}, {"date": "2021-03-03", "close": 45.54, "volume": 744002.0}, {"date": "2021-03-04", "close": 46.4, "volume": 543381.0}, {"date": "2021-03-05", "close": 45.33, "volume": 647352.0}, {"date": "2021-03-08", "close": 45.98, "volume": 420172.0}, {"date": "2021-03-09", "close": 46.54, "volume": 717928.0}, {"date": "2021-03-10", "close": 47.65, "volume": 633588.0}, {"date": "2021-03-11", "close": 48.13, "volume": 787860.0}, {"date": "2021-03-12", "close": 48.67, "volume": 754065.0}, {"date": "2021-03-15", "close": 48.58, "volume": 631758.0}, {"date": "2021-03-16", "close": 49.32, "volume": 950388.0}, {"date": "2021-03-17", "close": 49.81, "volume": 887117.0}, {"date": "2021-03-18", "close": 51.1, "volume": 1501407.0}, {"date": "2021-03-19", "close": 52.01, "volume": 4151974.0}, {"date": "2021-03-22", "close": 51.84, "volume": 774735.0}, {"date": "2021-03-23", "close": 51.49, "volume": 669759.0}, {"date": "2021-03-24", "close": 52.76, "volume": 607452.0}, {"date": "2021-03-25", "close": 53.12, "volume": 411366.0}, {"date": "2021-03-26", "close": 53.96, "volume": 557448.0}, {"date": "2021-03-29", "close": 52.04, "volume": 552975.0}, {"date": "2021-03-30", "close": 51.75, "volume": 500515.0}, {"date": "2021-03-31", "close": 51.78, "volume": 705944.0}, {"date": "2021-04-01", "close": 51.01, "volume": 1050999.0}, {"date": "2021-04-06", "close": 52.61, "volume": 504435.0}, {"date": "2021-04-07", "close": 52.35, "volume": 353020.0}, {"date": "2021-04-08", "close": 52.23, "volume": 340302.0}, {"date": "2021-04-09", "close": 52.23, "volume": 341437.0}, {"date": "2021-04-12", "close": 52.15, "volume": 323999.0}, {"date": "2021-04-13", "close": 52.65, "volume": 652577.0}, {"date": "2021-04-14", "close": 52.75, "volume": 358726.0}, {"date": "2021-04-15", "close": 52.18, "volume": 365071.0}, {"date": "2021-04-16", "close": 51.93, "volume": 274008.0}, {"date": "2021-04-19", "close": 52.51, "volume": 240807.0}, {"date": "2021-04-20", "close": 52.98, "volume": 400372.0}, {"date": "2021-04-21", "close": 53.4, "volume": 461272.0}, {"date": "2021-04-22", "close": 52.8, "volume": 467102.0}, {"date": "2021-04-23", "close": 50.14, "volume": 884004.0}, {"date": "2021-04-26", "close": 48.11, "volume": 1464708.0}, {"date": "2021-04-27", "close": 47.52, "volume": 693207.0}, {"date": "2021-04-28", "close": 45.61, "volume": 1321145.0}, {"date": "2021-04-29", "close": 46.22, "volume": 1352025.0}, {"date": "2021-04-30", "close": 46.28, "volume": 857687.0}, {"date": "2021-05-03", "close": 46.23, "volume": 532493.0}, {"date": "2021-05-04", "close": 45.92, "volume": 420970.0}, {"date": "2021-05-05", "close": 45.96, "volume": 418395.0}, {"date": "2021-05-06", "close": 46.21, "volume": 544367.0}, {"date": "2021-05-07", "close": 46.83, "volume": 667272.0}, {"date": "2021-05-10", "close": 47.04, "volume": 536955.0}, {"date": "2021-05-11", "close": 46.72, "volume": 637037.0}, {"date": "2021-05-12", "close": 46.6, "volume": 676365.0}, {"date": "2021-05-13", "close": 46.39, "volume": 646098.0}, {"date": "2021-05-14", "close": 47.26, "volume": 658847.0}, {"date": "2021-05-17", "close": 48.47, "volume": 690618.0}, {"date": "2021-05-18", "close": 47.8, "volume": 613466.0}, {"date": "2021-05-19", "close": 47.59, "volume": 681834.0}, {"date": "2021-05-20", "close": 48.54, "volume": 625900.0}, {"date": "2021-05-21", "close": 47.45, "volume": 535125.0}, {"date": "2021-05-24", "close": 47.89, "volume": 296342.0}, {"date": "2021-05-25", "close": 48.22, "volume": 493012.0}, {"date": "2021-05-26", "close": 48.21, "volume": 318057.0}, {"date": "2021-05-27", "close": 48.07, "volume": 708142.0}, {"date": "2021-05-28", "close": 48.17, "volume": 292664.0}, {"date": "2021-05-31", "close": 48.55, "volume": 247524.0}, {"date": "2021-06-01", "close": 48.13, "volume": 293456.0}, {"date": "2021-06-02", "close": 48.11, "volume": 332023.0}, {"date": "2021-06-03", "close": 48.09, "volume": 498687.0}, {"date": "2021-06-04", "close": 48.41, "volume": 450738.0}, {"date": "2021-06-07", "close": 48.33, "volume": 286613.0}, {"date": "2021-06-08", "close": 48.17, "volume": 303290.0}, {"date": "2021-06-09", "close": 47.48, "volume": 421561.0}, {"date": "2021-06-10", "close": 48.17, "volume": 356761.0}, {"date": "2021-06-11", "close": 47.61, "volume": 399297.0}, {"date": "2021-06-15", "close": 47.99, "volume": 537351.0}, {"date": "2021-06-16", "close": 47.95, "volume": 291330.0}, {"date": "2021-06-17", "close": 47.63, "volume": 464247.0}, {"date": "2021-06-18", "close": 48.67, "volume": 662221.0}, {"date": "2021-06-21", "close": 48.45, "volume": 356431.0}, {"date": "2021-06-22", "close": 47.68, "volume": 724161.0}, {"date": "2021-06-23", "close": 47.71, "volume": 587307.0}, {"date": "2021-06-24", "close": 48.21, "volume": 448775.0}, {"date": "2021-06-25", "close": 49.06, "volume": 373531.0}, {"date": "2021-06-28", "close": 49.68, "volume": 544248.0}, {"date": "2021-06-29", "close": 49.94, "volume": 478235.0}, {"date": "2021-06-30", "close": 50.58, "volume": 737963.0}, {"date": "2021-07-01", "close": 50.1, "volume": 671399.0}, {"date": "2021-07-02", "close": 50.33, "volume": 297426.0}, {"date": "2021-07-05", "close": 50.12, "volume": 277113.0}, {"date": "2021-07-06", "close": 48.5, "volume": 457048.0}, {"date": "2021-07-07", "close": 48.66, "volume": 378951.0}, {"date": "2021-07-08", "close": 48.41, "volume": 279719.0}, {"date": "2021-07-09", "close": 47.39, "volume": 618829.0}, {"date": "2021-07-12", "close": 47.12, "volume": 710278.0}, {"date": "2021-07-13", "close": 47.13, "volume": 487952.0}, {"date": "2021-07-14", "close": 47.9, "volume": 573352.0}, {"date": "2021-07-15", "close": 47.92, "volume": 426653.0}, {"date": "2021-07-16", "close": 47.98, "volume": 385482.0}, {"date": "2021-07-19", "close": 47.73, "volume": 730455.0}, {"date": "2021-07-20", "close": 49.51, "volume": 1148256.0}, {"date": "2021-07-21", "close": 49.5, "volume": 937872.0}, {"date": "2021-07-22", "close": 49.52, "volume": 468932.0}, {"date": "2021-07-23", "close": 50.2, "volume": 618867.0}, {"date": "2021-07-26", "close": 50.4, "volume": 515806.0}, {"date": "2021-07-27", "close": 50.0, "volume": 470430.0}, {"date": "2021-07-28", "close": 49.25, "volume": 576466.0}, {"date": "2021-07-29", "close": 49.38, "volume": 469452.0}, {"date": "2021-07-30", "close": 48.04, "volume": 585108.0}, {"date": "2021-08-02", "close": 49.48, "volume": 553779.0}, {"date": "2021-08-03", "close": 49.46, "volume": 346640.0}, {"date": "2021-08-04", "close": 48.93, "volume": 350190.0}, {"date": "2021-08-05", "close": 48.97, "volume": 471679.0}, {"date": "2021-08-06", "close": 48.88, "volume": 400301.0}, {"date": "2021-08-09", "close": 48.14, "volume": 418309.0}, {"date": "2021-08-10", "close": 48.3, "volume": 535153.0}, {"date": "2021-08-11", "close": 48.19, "volume": 900879.0}, {"date": "2021-08-12", "close": 47.74, "volume": 537221.0}, {"date": "2021-08-13", "close": 48.32, "volume": 677308.0}, {"date": "2021-08-16", "close": 49.53, "volume": 957299.0}, {"date": "2021-08-17", "close": 50.51, "volume": 880092.0}, {"date": "2021-08-18", "close": 49.59, "volume": 915738.0}, {"date": "2021-08-19", "close": 49.65, "volume": 723714.0}, {"date": "2021-08-20", "close": 48.47, "volume": 560614.0}, {"date": "2021-08-23", "close": 48.09, "volume": 483130.0}, {"date": "2021-08-24", "close": 47.35, "volume": 721569.0}, {"date": "2021-08-25", "close": 48.16, "volume": 616966.0}, {"date": "2021-08-26", "close": 46.06, "volume": 813574.0}, {"date": "2021-08-27", "close": 45.57, "volume": 782073.0}, {"date": "2021-08-30", "close": 45.8, "volume": 518331.0}, {"date": "2021-08-31", "close": 45.79, "volume": 743147.0}, {"date": "2021-09-01", "close": 45.81, "volume": 676611.0}, {"date": "2021-09-02", "close": 45.13, "volume": 679481.0}, {"date": "2021-09-03", "close": 45.06, "volume": 963599.0}, {"date": "2021-09-06", "close": 45.55, "volume": 641850.0}, {"date": "2021-09-07", "close": 45.85, "volume": 502867.0}, {"date": "2021-09-08", "close": 45.79, "volume": 616104.0}, {"date": "2021-09-09", "close": 44.9, "volume": 411553.0}, {"date": "2021-09-10", "close": 44.91, "volume": 717147.0}, {"date": "2021-09-13", "close": 44.82, "volume": 481800.0}, {"date": "2021-09-14", "close": 45.55, "volume": 585856.0}, {"date": "2021-09-15", "close": 45.2, "volume": 368849.0}, {"date": "2021-09-16", "close": 44.84, "volume": 616136.0}, {"date": "2021-09-17", "close": 45.64, "volume": 935319.0}, {"date": "2021-09-20", "close": 44.39, "volume": 436396.0}, {"date": "2021-09-21", "close": 44.81, "volume": 438063.0}, {"date": "2021-09-22", "close": 44.43, "volume": 593275.0}, {"date": "2021-09-23", "close": 45.57, "volume": 428638.0}, {"date": "2021-09-24", "close": 44.61, "volume": 661128.0}, {"date": "2021-09-27", "close": 45.05, "volume": 399665.0}, {"date": "2021-09-28", "close": 44.35, "volume": 336825.0}, {"date": "2021-09-29", "close": 44.19, "volume": 556155.0}, {"date": "2021-09-30", "close": 45.52, "volume": 502098.0}, {"date": "2021-10-01", "close": 45.27, "volume": 615410.0}, {"date": "2021-10-04", "close": 45.56, "volume": 316174.0}, {"date": "2021-10-05", "close": 45.1, "volume": 450051.0}, {"date": "2021-10-06", "close": 45.95, "volume": 532662.0}, {"date": "2021-10-07", "close": 46.71, "volume": 339996.0}, {"date": "2021-10-08", "close": 47.51, "volume": 510133.0}, {"date": "2021-10-11", "close": 47.75, "volume": 389131.0}, {"date": "2021-10-12", "close": 47.14, "volume": 751602.0}, {"date": "2021-10-13", "close": 46.83, "volume": 560325.0}, {"date": "2021-10-14", "close": 46.93, "volume": 351932.0}, {"date": "2021-10-15", "close": 46.86, "volume": 214047.0}, {"date": "2021-10-18", "close": 46.39, "volume": 736611.0}, {"date": "2021-10-19", "close": 47.65, "volume": 423094.0}, {"date": "2021-10-20", "close": 47.65, "volume": 412267.0}, {"date": "2021-10-21", "close": 47.17, "volume": 410473.0}, {"date": "2021-10-22", "close": 47.83, "volume": 457180.0}, {"date": "2021-10-25", "close": 47.37, "volume": 359559.0}, {"date": "2021-10-26", "close": 47.74, "volume": 571491.0}, {"date": "2021-10-27", "close": 46.89, "volume": 665473.0}, {"date": "2021-10-28", "close": 48.43, "volume": 567659.0}, {"date": "2021-10-29", "close": 50.49, "volume": 1020240.0}, {"date": "2021-11-01", "close": 50.7, "volume": 397159.0}, {"date": "2021-11-02", "close": 50.58, "volume": 236606.0}, {"date": "2021-11-03", "close": 50.3, "volume": 465285.0}, {"date": "2021-11-04", "close": 50.3, "volume": 409475.0}, {"date": "2021-11-05", "close": 50.18, "volume": 353634.0}, {"date": "2021-11-08", "close": 50.27, "volume": 279504.0}, {"date": "2021-11-09", "close": 50.39, "volume": 199489.0}, {"date": "2021-11-10", "close": 50.56, "volume": 258773.0}, {"date": "2021-11-11", "close": 50.63, "volume": 276781.0}, {"date": "2021-11-12", "close": 50.02, "volume": 320090.0}, {"date": "2021-11-15", "close": 50.25, "volume": 210669.0}, {"date": "2021-11-16", "close": 49.71, "volume": 248001.0}, {"date": "2021-11-17", "close": 50.24, "volume": 376916.0}, {"date": "2021-11-18", "close": 49.89, "volume": 615747.0}, {"date": "2021-11-19", "close": 49.65, "volume": 334592.0}, {"date": "2021-11-22", "close": 49.47, "volume": 257611.0}, {"date": "2021-11-23", "close": 49.07, "volume": 216635.0}, {"date": "2021-11-24", "close": 48.14, "volume": 313408.0}, {"date": "2021-11-25", "close": 47.7, "volume": 640639.0}, {"date": "2021-11-26", "close": 47.42, "volume": 629611.0}, {"date": "2021-11-29", "close": 47.75, "volume": 573294.0}, {"date": "2021-11-30", "close": 48.19, "volume": 555014.0}, {"date": "2021-12-01", "close": 47.23, "volume": 407371.0}, {"date": "2021-12-02", "close": 47.63, "volume": 413854.0}, {"date": "2021-12-03", "close": 47.47, "volume": 375130.0}, {"date": "2021-12-06", "close": 46.95, "volume": 500085.0}, {"date": "2021-12-07", "close": 47.89, "volume": 264304.0}, {"date": "2021-12-08", "close": 48.15, "volume": 485340.0}, {"date": "2021-12-09", "close": 47.67, "volume": 384425.0}, {"date": "2021-12-10", "close": 47.8, "volume": 293387.0}, {"date": "2021-12-13", "close": 47.6, "volume": 213512.0}, {"date": "2021-12-14", "close": 47.07, "volume": 433065.0}, {"date": "2021-12-15", "close": 46.0, "volume": 329512.0}, {"date": "2021-12-16", "close": 47.11, "volume": 942119.0}, {"date": "2021-12-17", "close": 47.65, "volume": 694172.0}, {"date": "2021-12-20", "close": 47.9, "volume": 361591.0}, {"date": "2021-12-21", "close": 48.24, "volume": 188758.0}, {"date": "2021-12-22", "close": 48.26, "volume": 391682.0}, {"date": "2021-12-23", "close": 48.45, "volume": 162867.0}, {"date": "2021-12-24", "close": 48.5, "volume": 126976.0}, {"date": "2021-12-29", "close": 48.83, "volume": 297024.0}, {"date": "2021-12-30", "close": 49.15, "volume": 96525.0}, {"date": "2021-12-31", "close": 48.32, "volume": 159599.0}, {"date": "2022-01-04", "close": 48.8, "volume": 280853.0}, {"date": "2022-01-05", "close": 48.58, "volume": 286506.0}, {"date": "2022-01-06", "close": 46.25, "volume": 386273.0}, {"date": "2022-01-07", "close": 46.43, "volume": 318120.0}, {"date": "2022-01-10", "close": 45.33, "volume": 416753.0}, {"date": "2022-01-11", "close": 45.08, "volume": 661036.0}, {"date": "2022-01-12", "close": 44.91, "volume": 435747.0}, {"date": "2022-01-13", "close": 44.93, "volume": 444064.0}, {"date": "2022-01-14", "close": 45.12, "volume": 388146.0}, {"date": "2022-01-17", "close": 46.64, "volume": 282775.0}, {"date": "2022-01-18", "close": 49.84, "volume": 1141524.0}, {"date": "2022-01-19", "close": 49.02, "volume": 600365.0}, {"date": "2022-01-20", "close": 48.18, "volume": 447231.0}, {"date": "2022-01-21", "close": 47.75, "volume": 1274606.0}, {"date": "2022-01-24", "close": 46.81, "volume": 383558.0}, {"date": "2022-01-25", "close": 45.75, "volume": 600601.0}, {"date": "2022-01-27", "close": 43.88, "volume": 751360.0}, {"date": "2022-01-28", "close": 45.24, "volume": 1130363.0}, {"date": "2022-01-31", "close": 45.99, "volume": 295009.0}, {"date": "2022-02-01", "close": 46.47, "volume": 338810.0}, {"date": "2022-02-02", "close": 47.65, "volume": 441126.0}, {"date": "2022-02-03", "close": 47.22, "volume": 443324.0}, {"date": "2022-02-04", "close": 48.12, "volume": 283588.0}, {"date": "2022-02-07", "close": 48.21, "volume": 382119.0}, {"date": "2022-02-08", "close": 48.71, "volume": 403066.0}, {"date": "2022-02-09", "close": 49.3, "volume": 480473.0}, {"date": "2022-02-10", "close": 49.4, "volume": 584033.0}, {"date": "2022-02-11", "close": 49.05, "volume": 480197.0}, {"date": "2022-02-14", "close": 51.71, "volume": 932132.0}, {"date": "2022-02-15", "close": 53.7, "volume": 808396.0}, {"date": "2022-02-16", "close": 54.15, "volume": 794924.0}, {"date": "2022-02-17", "close": 53.31, "volume": 752399.0}, {"date": "2022-02-18", "close": 53.66, "volume": 440488.0}, {"date": "2022-02-21", "close": 53.73, "volume": 589105.0}, {"date": "2022-02-22", "close": 52.92, "volume": 612987.0}, {"date": "2022-02-23", "close": 50.15, "volume": 455858.0}, {"date": "2022-02-24", "close": 49.07, "volume": 637097.0}, {"date": "2022-02-25", "close": 49.06, "volume": 326062.0}, {"date": "2022-02-28", "close": 49.31, "volume": 417617.0}, {"date": "2022-03-01", "close": 50.01, "volume": 291908.0}, {"date": "2022-03-02", "close": 50.18, "volume": 614586.0}, {"date": "2022-03-03", "close": 50.75, "volume": 427819.0}, {"date": "2022-03-04", "close": 49.52, "volume": 459157.0}, {"date": "2022-03-07", "close": 49.77, "volume": 561922.0}, {"date": "2022-03-08", "close": 49.33, "volume": 864154.0}, {"date": "2022-03-09", "close": 49.69, "volume": 641328.0}, {"date": "2022-03-10", "close": 51.08, "volume": 346758.0}, {"date": "2022-03-11", "close": 49.96, "volume": 442696.0}, {"date": "2022-03-14", "close": 50.57, "volume": 472569.0}, {"date": "2022-03-15", "close": 49.4, "volume": 1152584.0}, {"date": "2022-03-16", "close": 49.41, "volume": 488333.0}, {"date": "2022-03-17", "close": 49.7, "volume": 643863.0}, {"date": "2022-03-18", "close": 48.93, "volume": 1277375.0}, {"date": "2022-03-21", "close": 49.74, "volume": 372349.0}, {"date": "2022-03-22", "close": 50.21, "volume": 290996.0}, {"date": "2022-03-23", "close": 50.7, "volume": 334971.0}, {"date": "2022-03-24", "close": 52.9, "volume": 860354.0}, {"date": "2022-03-25", "close": 54.78, "volume": 892789.0}, {"date": "2022-03-28", "close": 53.95, "volume": 728398.0}, {"date": "2022-03-29", "close": 55.21, "volume": 623139.0}, {"date": "2022-03-30", "close": 55.85, "volume": 559628.0}, {"date": "2022-03-31", "close": 54.22, "volume": 554361.0}, {"date": "2022-04-01", "close": 53.22, "volume": 471461.0}, {"date": "2022-04-04", "close": 52.65, "volume": 485092.0}, {"date": "2022-04-05", "close": 53.12, "volume": 689581.0}, {"date": "2022-04-06", "close": 52.4, "volume": 809262.0}, {"date": "2022-04-07", "close": 51.54, "volume": 505177.0}, {"date": "2022-04-08", "close": 51.7, "volume": 529651.0}, {"date": "2022-04-11", "close": 51.8, "volume": 603554.0}, {"date": "2022-04-12", "close": 51.43, "volume": 434329.0}, {"date": "2022-04-13", "close": 51.44, "volume": 479983.0}, {"date": "2022-04-14", "close": 51.01, "volume": 298888.0}, {"date": "2022-04-19", "close": 51.07, "volume": 563946.0}, {"date": "2022-04-20", "close": 51.7, "volume": 473492.0}, {"date": "2022-04-21", "close": 51.24, "volume": 359962.0}, {"date": "2022-04-22", "close": 51.83, "volume": 310217.0}, {"date": "2022-04-26", "close": 52.23, "volume": 501686.0}, {"date": "2022-04-27", "close": 51.94, "volume": 489036.0}, {"date": "2022-04-28", "close": 52.28, "volume": 231076.0}, {"date": "2022-04-29", "close": 52.97, "volume": 536972.0}, {"date": "2022-05-02", "close": 52.27, "volume": 265474.0}, {"date": "2022-05-03", "close": 52.22, "volume": 471330.0}, {"date": "2022-05-04", "close": 49.73, "volume": 1017869.0}, {"date": "2022-05-05", "close": 50.42, "volume": 419066.0}, {"date": "2022-05-06", "close": 48.72, "volume": 592063.0}, {"date": "2022-05-09", "close": 47.96, "volume": 484581.0}, {"date": "2022-05-10", "close": 48.16, "volume": 891353.0}, {"date": "2022-05-11", "close": 47.48, "volume": 684513.0}, {"date": "2022-05-12", "close": 47.18, "volume": 804281.0}, {"date": "2022-05-13", "close": 48.53, "volume": 481908.0}, {"date": "2022-05-16", "close": 48.14, "volume": 322265.0}, {"date": "2022-05-17", "close": 47.71, "volume": 394098.0}, {"date": "2022-05-18", "close": 48.08, "volume": 610528.0}, {"date": "2022-05-19", "close": 44.89, "volume": 1442017.0}, {"date": "2022-05-20", "close": 46.15, "volume": 461832.0}, {"date": "2022-05-23", "close": 46.58, "volume": 440673.0}, {"date": "2022-05-24", "close": 45.64, "volume": 673875.0}, {"date": "2022-05-25", "close": 45.8, "volume": 521750.0}, {"date": "2022-05-26", "close": 45.29, "volume": 419425.0}, {"date": "2022-05-27", "close": 46.42, "volume": 668238.0}, {"date": "2022-05-30", "close": 46.49, "volume": 285136.0}, {"date": "2022-05-31", "close": 45.96, "volume": 725529.0}, {"date": "2022-06-01", "close": 46.01, "volume": 390993.0}, {"date": "2022-06-02", "close": 46.09, "volume": 422713.0}, {"date": "2022-06-03", "close": 46.3, "volume": 456754.0}, {"date": "2022-06-06", "close": 45.18, "volume": 432085.0}, {"date": "2022-06-07", "close": 43.62, "volume": 875311.0}, {"date": "2022-06-08", "close": 43.71, "volume": 752405.0}, {"date": "2022-06-09", "close": 43.71, "volume": 602535.0}, {"date": "2022-06-10", "close": 41.69, "volume": 921128.0}, {"date": "2022-06-14", "close": 39.31, "volume": 1519808.0}, {"date": "2022-06-15", "close": 38.48, "volume": 1230303.0}, {"date": "2022-06-16", "close": 38.33, "volume": 919454.0}, {"date": "2022-06-17", "close": 37.05, "volume": 1553515.0}, {"date": "2022-06-20", "close": 38.52, "volume": 766055.0}, {"date": "2022-06-21", "close": 39.53, "volume": 1319163.0}, {"date": "2022-06-22", "close": 39.37, "volume": 767626.0}, {"date": "2022-06-23", "close": 38.77, "volume": 502893.0}, {"date": "2022-06-24", "close": 39.43, "volume": 589461.0}, {"date": "2022-06-27", "close": 40.59, "volume": 547123.0}, {"date": "2022-06-28", "close": 39.01, "volume": 626370.0}, {"date": "2022-06-29", "close": 38.69, "volume": 708381.0}, {"date": "2022-06-30", "close": 38.46, "volume": 745164.0}, {"date": "2022-07-01", "close": 38.06, "volume": 576787.0}, {"date": "2022-07-04", "close": 39.05, "volume": 501192.0}, {"date": "2022-07-05", "close": 38.92, "volume": 511033.0}, {"date": "2022-07-06", "close": 39.04, "volume": 645626.0}, {"date": "2022-07-07", "close": 39.63, "volume": 364139.0}, {"date": "2022-07-08", "close": 40.64, "volume": 540615.0}, {"date": "2022-07-11", "close": 40.02, "volume": 361758.0}, {"date": "2022-07-12", "close": 39.34, "volume": 602317.0}, {"date": "2022-07-13", "close": 40.27, "volume": 644772.0}, {"date": "2022-07-14", "close": 40.77, "volume": 561122.0}, {"date": "2022-07-15", "close": 40.38, "volume": 532534.0}, {"date": "2022-07-18", "close": 40.88, "volume": 240298.0}, {"date": "2022-07-19", "close": 41.76, "volume": 1522601.0}, {"date": "2022-07-20", "close": 43.69, "volume": 1077968.0}, {"date": "2022-07-21", "close": 43.43, "volume": 722160.0}, {"date": "2022-07-22", "close": 44.46, "volume": 716015.0}, {"date": "2022-07-25", "close": 43.57, "volume": 532700.0}, {"date": "2022-07-26", "close": 43.17, "volume": 672536.0}, {"date": "2022-07-27", "close": 43.06, "volume": 362762.0}, {"date": "2022-07-28", "close": 42.1, "volume": 668137.0}, {"date": "2022-07-29", "close": 42.09, "volume": 716677.0}, {"date": "2022-08-01", "close": 42.3, "volume": 500549.0}, {"date": "2022-08-02", "close": 43.61, "volume": 448533.0}, {"date": "2022-08-03", "close": 42.97, "volume": 382235.0}, {"date": "2022-08-04", "close": 43.42, "volume": 567188.0}, {"date": "2022-08-05", "close": 44.38, "volume": 454761.0}, {"date": "2022-08-08", "close": 43.8, "volume": 313034.0}, {"date": "2022-08-09", "close": 44.26, "volume": 430620.0}, {"date": "2022-08-10", "close": 44.84, "volume": 695297.0}, {"date": "2022-08-11", "close": 46.04, "volume": 877179.0}, {"date": "2022-08-12", "close": 45.55, "volume": 495498.0}, {"date": "2022-08-15", "close": 45.1, "volume": 901465.0}, {"date": "2022-08-16", "close": 44.15, "volume": 862711.0}, {"date": "2022-08-17", "close": 44.22, "volume": 769273.0}, {"date": "2022-08-18", "close": 43.82, "volume": 759725.0}, {"date": "2022-08-19", "close": 44.28, "volume": 630217.0}, {"date": "2022-08-22", "close": 43.77, "volume": 567798.0}, {"date": "2022-08-23", "close": 43.35, "volume": 570470.0}, {"date": "2022-08-24", "close": 43.81, "volume": 554886.0}, {"date": "2022-08-25", "close": 41.42, "volume": 633359.0}, {"date": "2022-08-26", "close": 42.51, "volume": 526049.0}, {"date": "2022-08-29", "close": 40.51, "volume": 739238.0}, {"date": "2022-08-30", "close": 41.32, "volume": 580691.0}, {"date": "2022-08-31", "close": 40.69, "volume": 949611.0}, {"date": "2022-09-01", "close": 39.82, "volume": 525237.0}, {"date": "2022-09-02", "close": 39.47, "volume": 452000.0}, {"date": "2022-09-05", "close": 40.15, "volume": 343904.0}, {"date": "2022-09-06", "close": 39.77, "volume": 348947.0}, {"date": "2022-09-07", "close": 39.18, "volume": 713813.0}, {"date": "2022-09-08", "close": 40.5, "volume": 597852.0}, {"date": "2022-09-09", "close": 41.0, "volume": 673121.0}, {"date": "2022-09-12", "close": 42.56, "volume": 517478.0}, {"date": "2022-09-13", "close": 42.61, "volume": 428746.0}, {"date": "2022-09-14", "close": 40.75, "volume": 512101.0}, {"date": "2022-09-15", "close": 41.4, "volume": 501884.0}, {"date": "2022-09-16", "close": 41.39, "volume": 788595.0}, {"date": "2022-09-19", "close": 40.83, "volume": 369019.0}, {"date": "2022-09-20", "close": 40.83, "volume": 381490.0}, {"date": "2022-09-21", "close": 40.17, "volume": 424303.0}, {"date": "2022-09-23", "close": 38.42, "volume": 715370.0}, {"date": "2022-09-26", "close": 38.86, "volume": 651927.0}, {"date": "2022-09-27", "close": 38.77, "volume": 331959.0}, {"date": "2022-09-28", "close": 38.38, "volume": 483678.0}, {"date": "2022-09-29", "close": 38.86, "volume": 233486.0}, {"date": "2022-09-30", "close": 37.96, "volume": 609283.0}, {"date": "2022-10-03", "close": 37.63, "volume": 323509.0}, {"date": "2022-10-04", "close": 39.94, "volume": 609924.0}, {"date": "2022-10-05", "close": 40.24, "volume": 505130.0}, {"date": "2022-10-06", "close": 40.3, "volume": 327518.0}, {"date": "2022-10-07", "close": 40.22, "volume": 354464.0}, {"date": "2022-10-10", "close": 39.77, "volume": 232712.0}, {"date": "2022-10-11", "close": 39.25, "volume": 554146.0}, {"date": "2022-10-12", "close": 39.42, "volume": 461392.0}, {"date": "2022-10-13", "close": 40.25, "volume": 636891.0}, {"date": "2022-10-14", "close": 41.17, "volume": 515221.0}, {"date": "2022-10-17", "close": 40.63, "volume": 333901.0}, {"date": "2022-10-18", "close": 41.89, "volume": 549925.0}, {"date": "2022-10-19", "close": 41.42, "volume": 306054.0}, {"date": "2022-10-20", "close": 40.53, "volume": 342468.0}, {"date": "2022-10-21", "close": 40.4, "volume": 432144.0}, {"date": "2022-10-24", "close": 41.22, "volume": 302081.0}, {"date": "2022-10-25", "close": 42.02, "volume": 420390.0}, {"date": "2022-10-26", "close": 42.81, "volume": 821024.0}, {"date": "2022-10-27", "close": 42.98, "volume": 1101385.0}, {"date": "2022-10-28", "close": 41.9, "volume": 556693.0}, {"date": "2022-10-31", "close": 42.91, "volume": 566400.0}, {"date": "2022-11-01", "close": 43.57, "volume": 381954.0}, {"date": "2022-11-02", "close": 43.98, "volume": 395432.0}, {"date": "2022-11-03", "close": 42.57, "volume": 446703.0}, {"date": "2022-11-04", "close": 42.5, "volume": 442929.0}, {"date": "2022-11-07", "close": 42.92, "volume": 364318.0}, {"date": "2022-11-08", "close": 43.33, "volume": 470157.0}, {"date": "2022-11-09", "close": 42.86, "volume": 466309.0}, {"date": "2022-11-10", "close": 42.12, "volume": 833668.0}, {"date": "2022-11-11", "close": 43.48, "volume": 1224521.0}, {"date": "2022-11-14", "close": 43.12, "volume": 513633.0}, {"date": "2022-11-15", "close": 43.17, "volume": 305447.0}, {"date": "2022-11-16", "close": 42.97, "volume": 371796.0}, {"date": "2022-11-17", "close": 42.86, "volume": 464093.0}, {"date": "2022-11-18", "close": 42.74, "volume": 243753.0}, {"date": "2022-11-21", "close": 42.56, "volume": 406903.0}, {"date": "2022-11-22", "close": 42.84, "volume": 294506.0}, {"date": "2022-11-23", "close": 44.05, "volume": 454196.0}, {"date": "2022-11-24", "close": 43.96, "volume": 545293.0}, {"date": "2022-11-25", "close": 44.81, "volume": 308696.0}, {"date": "2022-11-28", "close": 44.53, "volume": 354759.0}, {"date": "2022-11-29", "close": 44.2, "volume": 406868.0}, {"date": "2022-11-30", "close": 44.69, "volume": 652285.0}, {"date": "2022-12-01", "close": 44.92, "volume": 447911.0}, {"date": "2022-12-02", "close": 44.97, "volume": 468455.0}, {"date": "2022-12-05", "close": 45.26, "volume": 532820.0}, {"date": "2022-12-06", "close": 44.65, "volume": 643111.0}, {"date": "2022-12-07", "close": 44.53, "volume": 514602.0}, {"date": "2022-12-08", "close": 44.56, "volume": 500084.0}, {"date": "2022-12-09", "close": 44.67, "volume": 406392.0}, {"date": "2022-12-12", "close": 44.36, "volume": 281651.0}, {"date": "2022-12-13", "close": 44.65, "volume": 311767.0}, {"date": "2022-12-14", "close": 44.04, "volume": 492248.0}, {"date": "2022-12-15", "close": 42.83, "volume": 1150207.0}, {"date": "2022-12-16", "close": 42.46, "volume": 931380.0}, {"date": "2022-12-19", "close": 42.94, "volume": 350699.0}, {"date": "2022-12-20", "close": 41.63, "volume": 509649.0}, {"date": "2022-12-21", "close": 42.08, "volume": 350414.0}, {"date": "2022-12-22", "close": 42.56, "volume": 262687.0}, {"date": "2022-12-23", "close": 42.15, "volume": 292796.0}, {"date": "2022-12-28", "close": 42.26, "volume": 309693.0}, {"date": "2022-12-29", "close": 41.75, "volume": 240400.0}, {"date": "2022-12-30", "close": 41.95, "volume": 230772.0}, {"date": "2023-01-03", "close": 42.1, "volume": 331519.0}, {"date": "2023-01-04", "close": 43.96, "volume": 598715.0}, {"date": "2023-01-05", "close": 43.49, "volume": 587035.0}, {"date": "2023-01-06", "close": 44.13, "volume": 302145.0}, {"date": "2023-01-09", "close": 44.7, "volume": 254317.0}, {"date": "2023-01-10", "close": 45.0, "volume": 309325.0}, {"date": "2023-01-11", "close": 46.12, "volume": 605010.0}, {"date": "2023-01-12", "close": 45.53, "volume": 644492.0}, {"date": "2023-01-13", "close": 45.54, "volume": 406094.0}, {"date": "2023-01-16", "close": 47.1, "volume": 511678.0}, {"date": "2023-01-17", "close": 46.51, "volume": 1134208.0}, {"date": "2023-01-18", "close": 47.98, "volume": 995785.0}, {"date": "2023-01-19", "close": 48.07, "volume": 514094.0}, {"date": "2023-01-20", "close": 48.11, "volume": 533521.0}, {"date": "2023-01-23", "close": 48.18, "volume": 476511.0}, {"date": "2023-01-24", "close": 48.81, "volume": 400531.0}, {"date": "2023-01-25", "close": 49.31, "volume": 509908.0}, {"date": "2023-01-27", "close": 49.0, "volume": 579091.0}, {"date": "2023-01-30", "close": 48.83, "volume": 548716.0}, {"date": "2023-01-31", "close": 48.38, "volume": 1655593.0}, {"date": "2023-02-01", "close": 47.99, "volume": 554617.0}, {"date": "2023-02-02", "close": 48.17, "volume": 633277.0}, {"date": "2023-02-03", "close": 48.1, "volume": 573568.0}, {"date": "2023-02-06", "close": 47.81, "volume": 637259.0}, {"date": "2023-02-07", "close": 47.08, "volume": 773427.0}, {"date": "2023-02-08", "close": 46.69, "volume": 669449.0}, {"date": "2023-02-09", "close": 46.56, "volume": 447446.0}, {"date": "2023-02-10", "close": 46.62, "volume": 841582.0}, {"date": "2023-02-13", "close": 44.25, "volume": 1564884.0}, {"date": "2023-02-14", "close": 44.82, "volume": 1066203.0}, {"date": "2023-02-15", "close": 44.83, "volume": 691985.0}, {"date": "2023-02-16", "close": 45.55, "volume": 785233.0}, {"date": "2023-02-17", "close": 45.53, "volume": 705300.0}, {"date": "2023-02-20", "close": 45.98, "volume": 433922.0}, {"date": "2023-02-21", "close": 45.87, "volume": 457642.0}, {"date": "2023-02-22", "close": 45.51, "volume": 792128.0}, {"date": "2023-02-23", "close": 42.93, "volume": 587399.0}, {"date": "2023-02-24", "close": 43.24, "volume": 561019.0}, {"date": "2023-02-27", "close": 43.0, "volume": 441042.0}, {"date": "2023-02-28", "close": 41.84, "volume": 1069423.0}, {"date": "2023-03-01", "close": 42.32, "volume": 749652.0}, {"date": "2023-03-02", "close": 42.28, "volume": 452006.0}, {"date": "2023-03-03", "close": 42.35, "volume": 368293.0}, {"date": "2023-03-06", "close": 43.2, "volume": 508938.0}, {"date": "2023-03-07", "close": 43.6, "volume": 467656.0}, {"date": "2023-03-08", "close": 43.51, "volume": 549964.0}, {"date": "2023-03-09", "close": 43.68, "volume": 369805.0}, {"date": "2023-03-10", "close": 43.49, "volume": 346297.0}, {"date": "2023-03-13", "close": 42.91, "volume": 303626.0}, {"date": "2023-03-14", "close": 42.67, "volume": 628239.0}, {"date": "2023-03-15", "close": 42.73, "volume": 331962.0}, {"date": "2023-03-16", "close": 42.23, "volume": 572930.0}, {"date": "2023-03-17", "close": 42.24, "volume": 1936702.0}, {"date": "2023-03-20", "close": 41.75, "volume": 425416.0}, {"date": "2023-03-21", "close": 42.23, "volume": 327481.0}, {"date": "2023-03-22", "close": 42.62, "volume": 351594.0}, {"date": "2023-03-23", "close": 41.79, "volume": 485560.0}, {"date": "2023-03-24", "close": 41.84, "volume": 322296.0}, {"date": "2023-03-27", "close": 41.79, "volume": 1783472.0}, {"date": "2023-03-28", "close": 42.17, "volume": 399281.0}, {"date": "2023-03-29", "close": 42.0, "volume": 309990.0}, {"date": "2023-03-30", "close": 41.98, "volume": 284519.0}, {"date": "2023-03-31", "close": 42.47, "volume": 593222.0}, {"date": "2023-04-03", "close": 43.28, "volume": 1803068.0}, {"date": "2023-04-04", "close": 43.92, "volume": 525605.0}, {"date": "2023-04-05", "close": 44.02, "volume": 365078.0}, {"date": "2023-04-06", "close": 43.95, "volume": 1432653.0}, {"date": "2023-04-11", "close": 44.6, "volume": 683838.0}, {"date": "2023-04-12", "close": 45.35, "volume": 559397.0}, {"date": "2023-04-13", "close": 45.52, "volume": 564532.0}, {"date": "2023-04-14", "close": 45.55, "volume": 285574.0}, {"date": "2023-04-17", "close": 45.72, "volume": 377478.0}, {"date": "2023-04-18", "close": 45.4, "volume": 730783.0}, {"date": "2023-04-19", "close": 44.62, "volume": 369735.0}, {"date": "2023-04-20", "close": 44.64, "volume": 378883.0}, {"date": "2023-04-21", "close": 44.84, "volume": 382342.0}, {"date": "2023-04-24", "close": 45.0, "volume": 230727.0}, {"date": "2023-04-26", "close": 44.89, "volume": 437008.0}, {"date": "2023-04-27", "close": 44.51, "volume": 273982.0}, {"date": "2023-04-28", "close": 44.45, "volume": 249168.0}, {"date": "2023-05-01", "close": 45.18, "volume": 911738.0}, {"date": "2023-05-02", "close": 44.61, "volume": 589065.0}, {"date": "2023-05-03", "close": 45.48, "volume": 1248085.0}, {"date": "2023-05-04", "close": 46.38, "volume": 762746.0}, {"date": "2023-05-05", "close": 46.14, "volume": 312434.0}, {"date": "2023-05-08", "close": 46.1, "volume": 358182.0}, {"date": "2023-05-09", "close": 46.22, "volume": 202721.0}, {"date": "2023-05-10", "close": 45.87, "volume": 288319.0}, {"date": "2023-05-11", "close": 45.89, "volume": 319535.0}, {"date": "2023-05-12", "close": 46.37, "volume": 266823.0}, {"date": "2023-05-15", "close": 46.38, "volume": 258737.0}, {"date": "2023-05-16", "close": 46.11, "volume": 268485.0}, {"date": "2023-05-17", "close": 45.93, "volume": 583280.0}, {"date": "2023-05-18", "close": 46.19, "volume": 337960.0}, {"date": "2023-05-19", "close": 46.43, "volume": 227128.0}, {"date": "2023-05-22", "close": 45.27, "volume": 497404.0}, {"date": "2023-05-23", "close": 45.32, "volume": 271201.0}, {"date": "2023-05-24", "close": 44.12, "volume": 591534.0}, {"date": "2023-05-25", "close": 43.74, "volume": 388728.0}, {"date": "2023-05-26", "close": 44.03, "volume": 347079.0}, {"date": "2023-05-29", "close": 43.95, "volume": 344719.0}, {"date": "2023-05-30", "close": 43.51, "volume": 230849.0}, {"date": "2023-05-31", "close": 42.59, "volume": 953711.0}, {"date": "2023-06-01", "close": 42.4, "volume": 517884.0}, {"date": "2023-06-02", "close": 42.39, "volume": 494071.0}, {"date": "2023-06-05", "close": 43.18, "volume": 359419.0}, {"date": "2023-06-06", "close": 42.41, "volume": 693765.0}, {"date": "2023-06-07", "close": 42.96, "volume": 637387.0}, {"date": "2023-06-08", "close": 42.38, "volume": 509507.0}, {"date": "2023-06-09", "close": 42.4, "volume": 564575.0}, {"date": "2023-06-13", "close": 42.23, "volume": 395671.0}, {"date": "2023-06-14", "close": 42.23, "volume": 503672.0}, {"date": "2023-06-15", "close": 42.59, "volume": 398340.0}, {"date": "2023-06-16", "close": 43.07, "volume": 578362.0}, {"date": "2023-06-19", "close": 43.27, "volume": 350626.0}, {"date": "2023-06-20", "close": 43.52, "volume": 364854.0}, {"date": "2023-06-21", "close": 42.48, "volume": 453519.0}, {"date": "2023-06-22", "close": 41.74, "volume": 495021.0}, {"date": "2023-06-23", "close": 41.68, "volume": 391424.0}, {"date": "2023-06-26", "close": 41.55, "volume": 495985.0}, {"date": "2023-06-27", "close": 42.15, "volume": 365844.0}, {"date": "2023-06-28", "close": 43.19, "volume": 928635.0}, {"date": "2023-06-29", "close": 43.39, "volume": 466360.0}, {"date": "2023-06-30", "close": 43.75, "volume": 536507.0}, {"date": "2023-07-03", "close": 44.86, "volume": 676487.0}, {"date": "2023-07-04", "close": 44.7, "volume": 561915.0}, {"date": "2023-07-05", "close": 45.09, "volume": 366709.0}, {"date": "2023-07-06", "close": 44.2, "volume": 1126796.0}, {"date": "2023-07-07", "close": 43.31, "volume": 455591.0}, {"date": "2023-07-10", "close": 43.3, "volume": 309700.0}, {"date": "2023-07-11", "close": 43.96, "volume": 281567.0}, {"date": "2023-07-12", "close": 44.11, "volume": 543647.0}, {"date": "2023-07-13", "close": 44.85, "volume": 602419.0}, {"date": "2023-07-14", "close": 44.91, "volume": 859255.0}, {"date": "2023-07-17", "close": 45.39, "volume": 494583.0}, {"date": "2023-07-18", "close": 45.53, "volume": 461723.0}, {"date": "2023-07-19", "close": 45.7, "volume": 387848.0}, {"date": "2023-07-20", "close": 44.56, "volume": 624155.0}, {"date": "2023-07-21", "close": 44.25, "volume": 608739.0}, {"date": "2023-07-24", "close": 44.24, "volume": 644859.0}, {"date": "2023-07-25", "close": 43.82, "volume": 584579.0}, {"date": "2023-07-26", "close": 44.4, "volume": 699067.0}, {"date": "2023-07-27", "close": 45.83, "volume": 679602.0}, {"date": "2023-07-28", "close": 45.6, "volume": 555521.0}, {"date": "2023-07-31", "close": 45.65, "volume": 679851.0}, {"date": "2023-08-01", "close": 46.53, "volume": 511507.0}, {"date": "2023-08-02", "close": 45.77, "volume": 431200.0}, {"date": "2023-08-03", "close": 45.35, "volume": 346293.0}, {"date": "2023-08-04", "close": 45.73, "volume": 470423.0}, {"date": "2023-08-07", "close": 46.14, "volume": 288426.0}, {"date": "2023-08-08", "close": 46.14, "volume": 532347.0}, {"date": "2023-08-09", "close": 46.25, "volume": 213067.0}, {"date": "2023-08-10", "close": 46.08, "volume": 372655.0}, {"date": "2023-08-11", "close": 47.21, "volume": 724319.0}, {"date": "2023-08-14", "close": 48.51, "volume": 1162324.0}, {"date": "2023-08-15", "close": 47.79, "volume": 940710.0}, {"date": "2023-08-16", "close": 47.03, "volume": 755321.0}, {"date": "2023-08-17", "close": 46.4, "volume": 507289.0}, {"date": "2023-08-18", "close": 46.04, "volume": 391721.0}, {"date": "2023-08-21", "close": 46.51, "volume": 408543.0}, {"date": "2023-08-22", "close": 46.67, "volume": 407849.0}, {"date": "2023-08-23", "close": 46.41, "volume": 389399.0}, {"date": "2023-08-24", "close": 44.77, "volume": 605108.0}, {"date": "2023-08-25", "close": 44.48, "volume": 610167.0}, {"date": "2023-08-28", "close": 45.09, "volume": 430670.0}, {"date": "2023-08-29", "close": 45.21, "volume": 408525.0}, {"date": "2023-08-30", "close": 45.71, "volume": 395737.0}, {"date": "2023-08-31", "close": 45.67, "volume": 1546002.0}, {"date": "2023-09-01", "close": 45.91, "volume": 361186.0}, {"date": "2023-09-04", "close": 45.8, "volume": 278308.0}, {"date": "2023-09-05", "close": 45.82, "volume": 163308.0}, {"date": "2023-09-06", "close": 45.74, "volume": 620343.0}, {"date": "2023-09-07", "close": 46.16, "volume": 399530.0}, {"date": "2023-09-08", "close": 45.98, "volume": 285434.0}, {"date": "2023-09-11", "close": 46.05, "volume": 312730.0}, {"date": "2023-09-12", "close": 46.12, "volume": 279989.0}, {"date": "2023-09-13", "close": 45.53, "volume": 307288.0}, {"date": "2023-09-14", "close": 45.45, "volume": 365693.0}, {"date": "2023-09-15", "close": 46.38, "volume": 720586.0}, {"date": "2023-09-18", "close": 46.15, "volume": 270017.0}, {"date": "2023-09-19", "close": 45.97, "volume": 236937.0}, {"date": "2023-09-20", "close": 46.07, "volume": 347956.0}, {"date": "2023-09-21", "close": 45.68, "volume": 435830.0}, {"date": "2023-09-22", "close": 45.93, "volume": 332003.0}, {"date": "2023-09-25", "close": 46.68, "volume": 357573.0}, {"date": "2023-09-26", "close": 46.12, "volume": 269929.0}, {"date": "2023-09-27", "close": 45.79, "volume": 212697.0}, {"date": "2023-09-28", "close": 45.8, "volume": 610785.0}, {"date": "2023-09-29", "close": 45.42, "volume": 442883.0}, {"date": "2023-10-02", "close": 45.15, "volume": 271119.0}, {"date": "2023-10-03", "close": 44.71, "volume": 438494.0}, {"date": "2023-10-04", "close": 44.46, "volume": 682983.0}, {"date": "2023-10-05", "close": 44.77, "volume": 325639.0}, {"date": "2023-10-06", "close": 45.16, "volume": 281648.0}, {"date": "2023-10-09", "close": 45.17, "volume": 231568.0}, {"date": "2023-10-10", "close": 46.19, "volume": 517781.0}, {"date": "2023-10-11", "close": 46.82, "volume": 507652.0}, {"date": "2023-10-12", "close": 47.43, "volume": 474190.0}, {"date": "2023-10-13", "close": 47.05, "volume": 231287.0}, {"date": "2023-10-16", "close": 46.49, "volume": 357543.0}, {"date": "2023-10-17", "close": 45.91, "volume": 377406.0}, {"date": "2023-10-18", "close": 45.21, "volume": 420965.0}, {"date": "2023-10-19", "close": 44.73, "volume": 457331.0}, {"date": "2023-10-20", "close": 44.48, "volume": 324770.0}, {"date": "2023-10-23", "close": 44.36, "volume": 266864.0}, {"date": "2023-10-24", "close": 44.21, "volume": 319220.0}, {"date": "2023-10-25", "close": 44.1, "volume": 337304.0}, {"date": "2023-10-26", "close": 44.02, "volume": 529491.0}, {"date": "2023-10-27", "close": 44.64, "volume": 423374.0}, {"date": "2023-10-30", "close": 44.47, "volume": 268861.0}, {"date": "2023-10-31", "close": 45.17, "volume": 393087.0}, {"date": "2023-11-01", "close": 45.48, "volume": 306456.0}, {"date": "2023-11-02", "close": 45.87, "volume": 318946.0}, {"date": "2023-11-03", "close": 46.58, "volume": 454810.0}, {"date": "2023-11-06", "close": 46.66, "volume": 325162.0}, {"date": "2023-11-07", "close": 46.78, "volume": 223539.0}, {"date": "2023-11-08", "close": 46.0, "volume": 316694.0}, {"date": "2023-11-09", "close": 46.41, "volume": 222684.0}, {"date": "2023-11-10", "close": 46.36, "volume": 176349.0}, {"date": "2023-11-13", "close": 46.11, "volume": 117459.0}, {"date": "2023-11-14", "close": 46.22, "volume": 171531.0}, {"date": "2023-11-15", "close": 47.56, "volume": 322474.0}, {"date": "2023-11-16", "close": 47.59, "volume": 541907.0}, {"date": "2023-11-17", "close": 47.31, "volume": 272825.0}, {"date": "2023-11-20", "close": 47.84, "volume": 312488.0}, {"date": "2023-11-21", "close": 47.79, "volume": 262266.0}, {"date": "2023-11-22", "close": 47.38, "volume": 165110.0}, {"date": "2023-11-23", "close": 46.78, "volume": 195932.0}, {"date": "2023-11-24", "close": 46.41, "volume": 201580.0}, {"date": "2023-11-27", "close": 46.02, "volume": 179177.0}, {"date": "2023-11-28", "close": 46.51, "volume": 142984.0}, {"date": "2023-11-29", "close": 47.58, "volume": 418031.0}, {"date": "2023-11-30", "close": 47.84, "volume": 388394.0}, {"date": "2023-12-01", "close": 47.76, "volume": 212014.0}, {"date": "2023-12-04", "close": 48.27, "volume": 236614.0}, {"date": "2023-12-05", "close": 48.21, "volume": 173356.0}, {"date": "2023-12-06", "close": 48.79, "volume": 487049.0}, {"date": "2023-12-07", "close": 48.95, "volume": 372283.0}, {"date": "2023-12-08", "close": 49.06, "volume": 334386.0}, {"date": "2023-12-11", "close": 49.35, "volume": 300792.0}, {"date": "2023-12-12", "close": 49.62, "volume": 257876.0}, {"date": "2023-12-13", "close": 50.2, "volume": 335772.0}, {"date": "2023-12-14", "close": 50.32, "volume": 377178.0}, {"date": "2023-12-15", "close": 50.9, "volume": 896168.0}, {"date": "2023-12-18", "close": 51.14, "volume": 290211.0}, {"date": "2023-12-19", "close": 51.55, "volume": 353713.0}, {"date": "2023-12-20", "close": 51.98, "volume": 300884.0}, {"date": "2023-12-21", "close": 51.56, "volume": 389556.0}, {"date": "2023-12-22", "close": 51.73, "volume": 312735.0}, {"date": "2023-12-27", "close": 52.24, "volume": 182389.0}, {"date": "2023-12-28", "close": 53.19, "volume": 264995.0}, {"date": "2023-12-29", "close": 53.03, "volume": 178083.0}, {"date": "2024-01-02", "close": 54.4, "volume": 520247.0}, {"date": "2024-01-03", "close": 53.61, "volume": 339460.0}, {"date": "2024-01-04", "close": 53.15, "volume": 266904.0}, {"date": "2024-01-05", "close": 52.69, "volume": 251053.0}, {"date": "2024-01-08", "close": 52.77, "volume": 160613.0}, {"date": "2024-01-09", "close": 53.78, "volume": 209618.0}, {"date": "2024-01-10", "close": 54.68, "volume": 480888.0}, {"date": "2024-01-11", "close": 56.74, "volume": 660897.0}, {"date": "2024-01-12", "close": 57.86, "volume": 508613.0}, {"date": "2024-01-15", "close": 59.88, "volume": 921298.0}, {"date": "2024-01-16", "close": 59.07, "volume": 549808.0}, {"date": "2024-01-17", "close": 57.61, "volume": 626807.0}, {"date": "2024-01-18", "close": 57.91, "volume": 763299.0}, {"date": "2024-01-19", "close": 57.23, "volume": 791773.0}, {"date": "2024-01-22", "close": 58.06, "volume": 371800.0}, {"date": "2024-01-23", "close": 57.47, "volume": 448263.0}, {"date": "2024-01-24", "close": 57.34, "volume": 419944.0}, {"date": "2024-01-25", "close": 57.44, "volume": 411852.0}, {"date": "2024-01-29", "close": 57.89, "volume": 788599.0}, {"date": "2024-01-30", "close": 56.71, "volume": 668564.0}, {"date": "2024-01-31", "close": 57.19, "volume": 614964.0}, {"date": "2024-02-01", "close": 56.5, "volume": 475739.0}, {"date": "2024-02-02", "close": 56.5, "volume": 436391.0}, {"date": "2024-02-05", "close": 55.52, "volume": 369358.0}, {"date": "2024-02-06", "close": 56.03, "volume": 589908.0}, {"date": "2024-02-07", "close": 56.14, "volume": 382180.0}, {"date": "2024-02-08", "close": 56.13, "volume": 502371.0}, {"date": "2024-02-09", "close": 56.55, "volume": 471757.0}, {"date": "2024-02-12", "close": 60.58, "volume": 878209.0}, {"date": "2024-02-13", "close": 63.96, "volume": 1451815.0}, {"date": "2024-02-14", "close": 61.79, "volume": 793812.0}, {"date": "2024-02-15", "close": 64.02, "volume": 1022333.0}, {"date": "2024-02-16", "close": 64.46, "volume": 982769.0}, {"date": "2024-02-19", "close": 64.89, "volume": 689403.0}, {"date": "2024-02-20", "close": 65.03, "volume": 331247.0}, {"date": "2024-02-21", "close": 64.65, "volume": 443303.0}, {"date": "2024-02-22", "close": 62.3, "volume": 490411.0}, {"date": "2024-02-23", "close": 62.7, "volume": 399047.0}, {"date": "2024-02-26", "close": 61.99, "volume": 265969.0}, {"date": "2024-02-27", "close": 61.95, "volume": 355708.0}, {"date": "2024-02-28", "close": 60.92, "volume": 373614.0}, {"date": "2024-02-29", "close": 61.56, "volume": 612833.0}, {"date": "2024-03-01", "close": 60.15, "volume": 331464.0}, {"date": "2024-03-04", "close": 59.83, "volume": 588541.0}, {"date": "2024-03-05", "close": 59.55, "volume": 483765.0}, {"date": "2024-03-06", "close": 60.08, "volume": 613543.0}, {"date": "2024-03-07", "close": 58.75, "volume": 699820.0}, {"date": "2024-03-08", "close": 59.51, "volume": 707603.0}, {"date": "2024-03-11", "close": 58.51, "volume": 307104.0}, {"date": "2024-03-12", "close": 59.68, "volume": 1290343.0}, {"date": "2024-03-13", "close": 60.52, "volume": 571304.0}, {"date": "2024-03-14", "close": 60.11, "volume": 622254.0}, {"date": "2024-03-15", "close": 60.73, "volume": 4530821.0}, {"date": "2024-03-18", "close": 61.13, "volume": 321274.0}, {"date": "2024-03-19", "close": 61.25, "volume": 304430.0}, {"date": "2024-03-20", "close": 61.46, "volume": 285653.0}, {"date": "2024-03-21", "close": 62.91, "volume": 494700.0}, {"date": "2024-03-22", "close": 61.52, "volume": 483222.0}, {"date": "2024-03-25", "close": 62.44, "volume": 213555.0}, {"date": "2024-03-26", "close": 63.08, "volume": 341059.0}, {"date": "2024-03-27", "close": 63.9, "volume": 297798.0}, {"date": "2024-03-28", "close": 64.25, "volume": 505994.0}, {"date": "2024-04-02", "close": 65.25, "volume": 659737.0}, {"date": "2024-04-03", "close": 63.93, "volume": 573668.0}, {"date": "2024-04-04", "close": 63.63, "volume": 276866.0}, {"date": "2024-04-05", "close": 63.07, "volume": 402889.0}, {"date": "2024-04-08", "close": 63.04, "volume": 192318.0}, {"date": "2024-04-09", "close": 63.49, "volume": 196858.0}, {"date": "2024-04-10", "close": 64.0, "volume": 172229.0}, {"date": "2024-04-11", "close": 63.45, "volume": 228282.0}, {"date": "2024-04-12", "close": 62.99, "volume": 205983.0}, {"date": "2024-04-15", "close": 62.65, "volume": 260386.0}, {"date": "2024-04-16", "close": 60.84, "volume": 389187.0}, {"date": "2024-04-17", "close": 61.45, "volume": 310200.0}, {"date": "2024-04-18", "close": 61.86, "volume": 289441.0}, {"date": "2024-04-19", "close": 61.1, "volume": 432884.0}, {"date": "2024-04-22", "close": 61.89, "volume": 165644.0}, {"date": "2024-04-23", "close": 62.43, "volume": 248977.0}, {"date": "2024-04-24", "close": 61.3, "volume": 265374.0}, {"date": "2024-04-26", "close": 60.52, "volume": 241297.0}, {"date": "2024-04-29", "close": 61.63, "volume": 214524.0}, {"date": "2024-04-30", "close": 61.05, "volume": 304212.0}, {"date": "2024-05-01", "close": 59.92, "volume": 347462.0}, {"date": "2024-05-02", "close": 59.93, "volume": 325019.0}, {"date": "2024-05-03", "close": 60.34, "volume": 208035.0}, {"date": "2024-05-06", "close": 59.92, "volume": 349970.0}, {"date": "2024-05-07", "close": 60.99, "volume": 221973.0}, {"date": "2024-05-08", "close": 59.97, "volume": 306652.0}, {"date": "2024-05-09", "close": 57.25, "volume": 907670.0}, {"date": "2024-05-10", "close": 56.29, "volume": 800522.0}, {"date": "2024-05-13", "close": 57.3, "volume": 481258.0}, {"date": "2024-05-14", "close": 57.73, "volume": 435615.0}, {"date": "2024-05-15", "close": 57.96, "volume": 277107.0}, {"date": "2024-05-16", "close": 57.7, "volume": 477751.0}, {"date": "2024-05-17", "close": 57.15, "volume": 376487.0}, {"date": "2024-05-20", "close": 56.55, "volume": 252324.0}, {"date": "2024-05-21", "close": 57.41, "volume": 519612.0}, {"date": "2024-05-22", "close": 57.13, "volume": 277621.0}, {"date": "2024-05-23", "close": 57.41, "volume": 392204.0}, {"date": "2024-05-24", "close": 57.25, "volume": 309682.0}, {"date": "2024-05-27", "close": 58.02, "volume": 213221.0}, {"date": "2024-05-28", "close": 57.6, "volume": 295846.0}, {"date": "2024-05-29", "close": 56.75, "volume": 417066.0}, {"date": "2024-05-30", "close": 57.21, "volume": 317997.0}, {"date": "2024-05-31", "close": 58.23, "volume": 596982.0}, {"date": "2024-06-03", "close": 58.46, "volume": 268773.0}, {"date": "2024-06-04", "close": 58.52, "volume": 208825.0}, {"date": "2024-06-05", "close": 59.12, "volume": 320505.0}, {"date": "2024-06-06", "close": 59.51, "volume": 205390.0}, {"date": "2024-06-07", "close": 59.87, "volume": 261548.0}, {"date": "2024-06-11", "close": 59.74, "volume": 261829.0}, {"date": "2024-06-12", "close": 60.85, "volume": 607846.0}, {"date": "2024-06-13", "close": 62.69, "volume": 391545.0}, {"date": "2024-06-14", "close": 63.28, "volume": 409440.0}, {"date": "2024-06-17", "close": 62.61, "volume": 253335.0}, {"date": "2024-06-18", "close": 64.51, "volume": 531543.0}, {"date": "2024-06-19", "close": 64.74, "volume": 326538.0}, {"date": "2024-06-20", "close": 64.58, "volume": 392091.0}, {"date": "2024-06-21", "close": 64.19, "volume": 644811.0}, {"date": "2024-06-24", "close": 62.73, "volume": 538026.0}, {"date": "2024-06-25", "close": 63.53, "volume": 234782.0}, {"date": "2024-06-26", "close": 61.86, "volume": 459450.0}, {"date": "2024-06-27", "close": 61.68, "volume": 351566.0}, {"date": "2024-06-28", "close": 61.21, "volume": 380698.0}, {"date": "2024-07-01", "close": 60.81, "volume": 272541.0}, {"date": "2024-07-02", "close": 61.24, "volume": 185471.0}, {"date": "2024-07-03", "close": 61.21, "volume": 611317.0}, {"date": "2024-07-04", "close": 62.16, "volume": 305044.0}, {"date": "2024-07-05", "close": 62.33, "volume": 303464.0}, {"date": "2024-07-08", "close": 63.06, "volume": 125829.0}, {"date": "2024-07-09", "close": 62.98, "volume": 201098.0}, {"date": "2024-07-10", "close": 64.39, "volume": 615332.0}, {"date": "2024-07-11", "close": 65.15, "volume": 583812.0}, {"date": "2024-07-12", "close": 66.11, "volume": 310472.0}, {"date": "2024-07-15", "close": 65.98, "volume": 273073.0}, {"date": "2024-07-16", "close": 65.6, "volume": 179882.0}, {"date": "2024-07-17", "close": 65.26, "volume": 506251.0}, {"date": "2024-07-18", "close": 65.01, "volume": 447236.0}, {"date": "2024-07-19", "close": 65.1, "volume": 427067.0}, {"date": "2024-07-22", "close": 65.89, "volume": 183865.0}, {"date": "2024-07-23", "close": 67.58, "volume": 316076.0}, {"date": "2024-07-24", "close": 67.9, "volume": 434046.0}, {"date": "2024-07-25", "close": 66.64, "volume": 310031.0}, {"date": "2024-07-26", "close": 67.3, "volume": 240838.0}, {"date": "2024-07-29", "close": 66.32, "volume": 232634.0}, {"date": "2024-07-30", "close": 66.76, "volume": 345362.0}, {"date": "2024-07-31", "close": 69.65, "volume": 657590.0}, {"date": "2024-08-01", "close": 70.3, "volume": 654626.0}, {"date": "2024-08-02", "close": 68.16, "volume": 599310.0}, {"date": "2024-08-05", "close": 65.21, "volume": 514906.0}, {"date": "2024-08-06", "close": 66.36, "volume": 475374.0}, {"date": "2024-08-07", "close": 66.78, "volume": 330401.0}, {"date": "2024-08-08", "close": 66.41, "volume": 300842.0}, {"date": "2024-08-09", "close": 67.37, "volume": 356915.0}, {"date": "2024-08-12", "close": 72.98, "volume": 739364.0}, {"date": "2024-08-13", "close": 75.93, "volume": 910347.0}, {"date": "2024-08-14", "close": 76.26, "volume": 540768.0}, {"date": "2024-08-15", "close": 75.91, "volume": 447706.0}, {"date": "2024-08-16", "close": 77.39, "volume": 674297.0}, {"date": "2024-08-19", "close": 77.3, "volume": 348306.0}, {"date": "2024-08-20", "close": 77.85, "volume": 444552.0}, {"date": "2024-08-21", "close": 77.26, "volume": 384021.0}, {"date": "2024-08-22", "close": 76.77, "volume": 479362.0}, {"date": "2024-08-23", "close": 77.47, "volume": 608862.0}, {"date": "2024-08-26", "close": 79.2, "volume": 547057.0}, {"date": "2024-08-27", "close": 78.12, "volume": 380340.0}, {"date": "2024-08-28", "close": 78.83, "volume": 503520.0}, {"date": "2024-08-29", "close": 78.26, "volume": 327284.0}, {"date": "2024-08-30", "close": 79.57, "volume": 619817.0}, {"date": "2024-09-02", "close": 80.98, "volume": 261932.0}, {"date": "2024-09-03", "close": 81.45, "volume": 279955.0}, {"date": "2024-09-04", "close": 80.79, "volume": 308479.0}, {"date": "2024-09-05", "close": 80.57, "volume": 552903.0}, {"date": "2024-09-06", "close": 82.0, "volume": 359384.0}, {"date": "2024-09-09", "close": 80.59, "volume": 393225.0}, {"date": "2024-09-10", "close": 81.35, "volume": 477734.0}, {"date": "2024-09-11", "close": 81.67, "volume": 395221.0}, {"date": "2024-09-12", "close": 82.31, "volume": 284177.0}, {"date": "2024-09-13", "close": 81.58, "volume": 408895.0}, {"date": "2024-09-16", "close": 80.42, "volume": 327020.0}, {"date": "2024-09-17", "close": 80.76, "volume": 312312.0}, {"date": "2024-09-18", "close": 79.08, "volume": 426012.0}, {"date": "2024-09-19", "close": 78.81, "volume": 766745.0}, {"date": "2024-09-20", "close": 79.88, "volume": 1269174.0}, {"date": "2024-09-23", "close": 78.25, "volume": 424987.0}, {"date": "2024-09-24", "close": 78.86, "volume": 585653.0}, {"date": "2024-09-25", "close": 78.61, "volume": 447127.0}, {"date": "2024-09-26", "close": 80.98, "volume": 464410.0}, {"date": "2024-09-27", "close": 79.84, "volume": 330725.0}, {"date": "2024-09-30", "close": 79.94, "volume": 339283.0}, {"date": "2024-10-01", "close": 81.41, "volume": 358443.0}, {"date": "2024-10-02", "close": 81.04, "volume": 371903.0}, {"date": "2024-10-03", "close": 80.5, "volume": 230440.0}, {"date": "2024-10-04", "close": 79.22, "volume": 215384.0}, {"date": "2024-10-07", "close": 79.51, "volume": 144203.0}, {"date": "2024-10-08", "close": 80.49, "volume": 192162.0}, {"date": "2024-10-09", "close": 81.52, "volume": 255582.0}, {"date": "2024-10-10", "close": 81.13, "volume": 236778.0}, {"date": "2024-10-11", "close": 80.31, "volume": 175346.0}, {"date": "2024-10-14", "close": 80.54, "volume": 106750.0}, {"date": "2024-10-15", "close": 81.58, "volume": 154751.0}, {"date": "2024-10-16", "close": 80.89, "volume": 163969.0}, {"date": "2024-10-17", "close": 82.15, "volume": 339883.0}, {"date": "2024-10-18", "close": 80.9, "volume": 340845.0}, {"date": "2024-10-21", "close": 81.0, "volume": 443172.0}, {"date": "2024-10-22", "close": 78.82, "volume": 349428.0}, {"date": "2024-10-23", "close": 80.87, "volume": 208439.0}, {"date": "2024-10-24", "close": 79.83, "volume": 261211.0}, {"date": "2024-10-25", "close": 79.96, "volume": 254038.0}, {"date": "2024-10-28", "close": 79.6, "volume": 197602.0}, {"date": "2024-10-29", "close": 79.85, "volume": 360323.0}, {"date": "2024-10-30", "close": 77.91, "volume": 504451.0}, {"date": "2024-10-31", "close": 82.03, "volume": 685320.0}, {"date": "2024-11-01", "close": 81.83, "volume": 343609.0}, {"date": "2024-11-04", "close": 81.66, "volume": 289480.0}, {"date": "2024-11-05", "close": 80.38, "volume": 321458.0}, {"date": "2024-11-06", "close": 82.56, "volume": 240335.0}, {"date": "2024-11-07", "close": 81.81, "volume": 195326.0}, {"date": "2024-11-08", "close": 85.0, "volume": 370998.0}, {"date": "2024-11-11", "close": 85.62, "volume": 289403.0}, {"date": "2024-11-12", "close": 87.65, "volume": 314873.0}, {"date": "2024-11-13", "close": 87.57, "volume": 263941.0}, {"date": "2024-11-14", "close": 87.95, "volume": 166798.0}, {"date": "2024-11-15", "close": 89.47, "volume": 308923.0}, {"date": "2024-11-18", "close": 89.21, "volume": 183808.0}, {"date": "2024-11-19", "close": 89.72, "volume": 275250.0}, {"date": "2024-11-20", "close": 88.61, "volume": 343573.0}, {"date": "2024-11-21", "close": 88.68, "volume": 294358.0}, {"date": "2024-11-22", "close": 90.06, "volume": 504661.0}, {"date": "2024-11-25", "close": 90.46, "volume": 397020.0}, {"date": "2024-11-26", "close": 90.22, "volume": 239497.0}, {"date": "2024-11-27", "close": 90.95, "volume": 227205.0}, {"date": "2024-11-28", "close": 91.17, "volume": 213456.0}, {"date": "2024-11-29", "close": 90.86, "volume": 148452.0}, {"date": "2024-12-02", "close": 91.18, "volume": 168988.0}, {"date": "2024-12-03", "close": 92.8, "volume": 310165.0}, {"date": "2024-12-04", "close": 93.0, "volume": 229740.0}, {"date": "2024-12-05", "close": 94.19, "volume": 213203.0}, {"date": "2024-12-06", "close": 94.8, "volume": 146040.0}, {"date": "2024-12-09", "close": 95.2, "volume": 231025.0}, {"date": "2024-12-10", "close": 93.24, "volume": 256121.0}, {"date": "2024-12-11", "close": 93.16, "volume": 280773.0}, {"date": "2024-12-12", "close": 93.47, "volume": 335054.0}, {"date": "2024-12-13", "close": 95.0, "volume": 255587.0}, {"date": "2024-12-16", "close": 94.01, "volume": 302615.0}, {"date": "2024-12-17", "close": 96.02, "volume": 343700.0}, {"date": "2024-12-18", "close": 96.38, "volume": 269808.0}, {"date": "2024-12-19", "close": 94.11, "volume": 410627.0}, {"date": "2024-12-20", "close": 91.9, "volume": 822706.0}, {"date": "2024-12-23", "close": 95.27, "volume": 189687.0}, {"date": "2024-12-24", "close": 96.0, "volume": 95217.0}, {"date": "2024-12-27", "close": 96.62, "volume": 152737.0}, {"date": "2024-12-30", "close": 96.63, "volume": 153225.0}, {"date": "2024-12-31", "close": 92.68, "volume": 191030.0}, {"date": "2025-01-02", "close": 94.59, "volume": 298936.0}, {"date": "2025-01-03", "close": 94.95, "volume": 151896.0}, {"date": "2025-01-06", "close": 95.23, "volume": 172955.0}, {"date": "2025-01-07", "close": 95.3, "volume": 202553.0}, {"date": "2025-01-08", "close": 96.14, "volume": 243265.0}, {"date": "2025-01-09", "close": 96.4, "volume": 181469.0}, {"date": "2025-01-10", "close": 97.04, "volume": 402927.0}, {"date": "2025-01-13", "close": 96.5, "volume": 369836.0}, {"date": "2025-01-14", "close": 94.92, "volume": 320587.0}, {"date": "2025-01-15", "close": 94.22, "volume": 221388.0}, {"date": "2025-01-16", "close": 94.11, "volume": 198793.0}, {"date": "2025-01-17", "close": 92.09, "volume": 419620.0}, {"date": "2025-01-20", "close": 94.85, "volume": 221274.0}, {"date": "2025-01-21", "close": 98.01, "volume": 276352.0}, {"date": "2025-01-22", "close": 100.64, "volume": 389655.0}, {"date": "2025-01-23", "close": 98.48, "volume": 317230.0}, {"date": "2025-01-24", "close": 98.05, "volume": 240821.0}, {"date": "2025-01-28", "close": 98.4, "volume": 270105.0}, {"date": "2025-01-29", "close": 100.27, "volume": 239045.0}, {"date": "2025-01-30", "close": 100.88, "volume": 240912.0}, {"date": "2025-01-31", "close": 101.51, "volume": 400050.0}, {"date": "2025-02-03", "close": 101.25, "volume": 218463.0}, {"date": "2025-02-04", "close": 101.72, "volume": 196652.0}, {"date": "2025-02-05", "close": 102.25, "volume": 348836.0}, {"date": "2025-02-06", "close": 101.98, "volume": 263820.0}, {"date": "2025-02-07", "close": 102.45, "volume": 364429.0}, {"date": "2025-02-10", "close": 97.78, "volume": 759513.0}, {"date": "2025-02-11", "close": 99.73, "volume": 709125.0}, {"date": "2025-02-12", "close": 101.99, "volume": 449401.0}, {"date": "2025-02-13", "close": 100.88, "volume": 363478.0}, {"date": "2025-02-14", "close": 101.44, "volume": 241360.0}, {"date": "2025-02-17", "close": 101.78, "volume": 258280.0}, {"date": "2025-02-18", "close": 98.23, "volume": 447719.0}, {"date": "2025-02-19", "close": 96.0, "volume": 948928.0}, {"date": "2025-02-20", "close": 92.0, "volume": 621827.0}, {"date": "2025-02-21", "close": 91.68, "volume": 676436.0}, {"date": "2025-02-24", "close": 93.08, "volume": 423855.0}, {"date": "2025-02-25", "close": 92.58, "volume": 397018.0}, {"date": "2025-02-26", "close": 92.07, "volume": 280418.0}, {"date": "2025-02-27", "close": 92.76, "volume": 221214.0}, {"date": "2025-02-28", "close": 92.05, "volume": 434274.0}, {"date": "2025-03-03", "close": 94.3, "volume": 378217.0}, {"date": "2025-03-04", "close": 94.4, "volume": 303959.0}, {"date": "2025-03-05", "close": 92.71, "volume": 338266.0}, {"date": "2025-03-06", "close": 91.88, "volume": 242174.0}, {"date": "2025-03-07", "close": 90.65, "volume": 426163.0}, {"date": "2025-03-10", "close": 91.37, "volume": 236528.0}, {"date": "2025-03-11", "close": 89.11, "volume": 480607.0}, {"date": "2025-03-12", "close": 88.22, "volume": 610776.0}, {"date": "2025-03-13", "close": 86.99, "volume": 612677.0}, {"date": "2025-03-14", "close": 88.05, "volume": 406052.0}, {"date": "2025-03-17", "close": 87.54, "volume": 325934.0}, {"date": "2025-03-18", "close": 85.64, "volume": 471253.0}, {"date": "2025-03-19", "close": 88.72, "volume": 617757.0}, {"date": "2025-03-20", "close": 91.5, "volume": 733484.0}, {"date": "2025-03-21", "close": 91.6, "volume": 1495248.0}, {"date": "2025-03-24", "close": 91.97, "volume": 291995.0}, {"date": "2025-03-25", "close": 92.92, "volume": 335264.0}, {"date": "2025-03-26", "close": 95.23, "volume": 482344.0}, {"date": "2025-03-27", "close": 94.83, "volume": 344177.0}, {"date": "2025-03-28", "close": 94.67, "volume": 202930.0}, {"date": "2025-03-31", "close": 92.83, "volume": 354928.0}, {"date": "2025-04-01", "close": 93.1, "volume": 317148.0}, {"date": "2025-04-02", "close": 94.51, "volume": 223814.0}, {"date": "2025-04-03", "close": 94.16, "volume": 546427.0}, {"date": "2025-04-04", "close": 91.39, "volume": 299800.0}, {"date": "2025-04-07", "close": 86.0, "volume": 713145.0}, {"date": "2025-04-08", "close": 88.91, "volume": 544911.0}, {"date": "2025-04-09", "close": 90.35, "volume": 381259.0}, {"date": "2025-04-10", "close": 96.35, "volume": 403682.0}, {"date": "2025-04-11", "close": 94.96, "volume": 295804.0}, {"date": "2025-04-14", "close": 97.28, "volume": 389596.0}, {"date": "2025-04-15", "close": 97.3, "volume": 355649.0}, {"date": "2025-04-16", "close": 97.58, "volume": 314750.0}, {"date": "2025-04-17", "close": 98.44, "volume": 301120.0}, {"date": "2025-04-22", "close": 98.93, "volume": 363612.0}, {"date": "2025-04-23", "close": 100.45, "volume": 410672.0}, {"date": "2025-04-24", "close": 100.15, "volume": 437803.0}, {"date": "2025-04-28", "close": 101.69, "volume": 299144.0}, {"date": "2025-04-29", "close": 102.83, "volume": 231510.0}, {"date": "2025-04-30", "close": 103.59, "volume": 408334.0}, {"date": "2025-05-01", "close": 104.44, "volume": 278515.0}, {"date": "2025-05-02", "close": 104.27, "volume": 270408.0}, {"date": "2025-05-05", "close": 103.78, "volume": 249716.0}, {"date": "2025-05-06", "close": 103.61, "volume": 259605.0}, {"date": "2025-05-07", "close": 103.45, "volume": 724650.0}, {"date": "2025-05-08", "close": 103.39, "volume": 440672.0}, {"date": "2025-05-09", "close": 104.24, "volume": 216542.0}, {"date": "2025-05-12", "close": 103.08, "volume": 210251.0}, {"date": "2025-05-13", "close": 102.81, "volume": 335213.0}, {"date": "2025-05-14", "close": 103.43, "volume": 320447.0}, {"date": "2025-05-15", "close": 102.62, "volume": 328135.0}, {"date": "2025-05-16", "close": 102.83, "volume": 412257.0}, {"date": "2025-05-19", "close": 104.17, "volume": 312212.0}, {"date": "2025-05-20", "close": 105.54, "volume": 269568.0}, {"date": "2025-05-21", "close": 107.68, "volume": 440231.0}, {"date": "2025-05-22", "close": 106.93, "volume": 262566.0}, {"date": "2025-05-23", "close": 108.66, "volume": 253175.0}, {"date": "2025-05-26", "close": 107.3, "volume": 146168.0}, {"date": "2025-05-27", "close": 108.38, "volume": 288394.0}, {"date": "2025-05-28", "close": 108.24, "volume": 184246.0}, {"date": "2025-05-29", "close": 108.4, "volume": 129878.0}, {"date": "2025-05-30", "close": 107.81, "volume": 507052.0}, {"date": "2025-06-02", "close": 107.92, "volume": 262939.0}, {"date": "2025-06-03", "close": 109.98, "volume": 234654.0}, {"date": "2025-06-04", "close": 112.24, "volume": 396293.0}, {"date": "2025-06-05", "close": 109.95, "volume": 225759.0}, {"date": "2025-06-06", "close": 109.02, "volume": 168096.0}, {"date": "2025-06-10", "close": 111.26, "volume": 463702.0}, {"date": "2025-06-11", "close": 111.34, "volume": 151384.0}, {"date": "2025-06-12", "close": 111.3, "volume": 288609.0}, {"date": "2025-06-13", "close": 109.29, "volume": 235802.0}, {"date": "2025-06-16", "close": 109.0, "volume": 181915.0}, {"date": "2025-06-17", "close": 109.44, "volume": 202503.0}, {"date": "2025-06-18", "close": 109.56, "volume": 133889.0}, {"date": "2025-06-19", "close": 109.97, "volume": 177112.0}, {"date": "2025-06-20", "close": 108.7, "volume": 689032.0}, {"date": "2025-06-23", "close": 108.4, "volume": 176417.0}, {"date": "2025-06-24", "close": 109.2, "volume": 200599.0}, {"date": "2025-06-25", "close": 108.74, "volume": 181874.0}, {"date": "2025-06-26", "close": 108.77, "volume": 194437.0}, {"date": "2025-06-27", "close": 108.6, "volume": 146468.0}, {"date": "2025-06-30", "close": 110.35, "volume": 373809.0}, {"date": "2025-07-01", "close": 110.58, "volume": 188219.0}, {"date": "2025-07-02", "close": 112.67, "volume": 213216.0}, {"date": "2025-07-03", "close": 109.32, "volume": 326965.0}, {"date": "2025-07-04", "close": 110.02, "volume": 98980.0}, {"date": "2025-07-07", "close": 109.7, "volume": 134471.0}, {"date": "2025-07-08", "close": 109.67, "volume": 246070.0}, {"date": "2025-07-09", "close": 108.91, "volume": 220942.0}, {"date": "2025-07-10", "close": 110.48, "volume": 266698.0}, {"date": "2025-07-11", "close": 108.17, "volume": 151122.0}, {"date": "2025-07-14", "close": 108.88, "volume": 191425.0}, {"date": "2025-07-15", "close": 107.86, "volume": 2169035.0}, {"date": "2025-07-16", "close": 107.85, "volume": 195434.0}, {"date": "2025-07-17", "close": 108.0, "volume": 1199203.0}, {"date": "2025-07-18", "close": 107.5, "volume": 563932.0}, {"date": "2025-07-21", "close": 105.91, "volume": 196332.0}, {"date": "2025-07-22", "close": 105.28, "volume": 225667.0}, {"date": "2025-07-23", "close": 107.13, "volume": 247050.0}, {"date": "2025-07-24", "close": 105.77, "volume": 233333.0}, {"date": "2025-07-25", "close": 105.94, "volume": 136800.0}, {"date": "2025-07-28", "close": 106.02, "volume": 226829.0}, {"date": "2025-07-29", "close": 106.16, "volume": 213666.0}, {"date": "2025-07-30", "close": 110.27, "volume": 334832.0}, {"date": "2025-07-31", "close": 111.7, "volume": 512122.0}, {"date": "2025-08-01", "close": 112.63, "volume": 263336.0}, {"date": "2025-08-04", "close": 113.73, "volume": 257534.0}, {"date": "2025-08-05", "close": 115.8, "volume": 258353.0}, {"date": "2025-08-06", "close": 114.32, "volume": 374453.0}, {"date": "2025-08-07", "close": 116.41, "volume": 1217298.0}, {"date": "2025-08-08", "close": 117.7, "volume": 430151.0}, {"date": "2025-08-11", "close": 107.83, "volume": 1362706.0}, {"date": "2025-08-12", "close": 113.85, "volume": 734388.0}, {"date": "2025-08-13", "close": 113.96, "volume": 559995.0}, {"date": "2025-08-14", "close": 116.06, "volume": 429863.0}, {"date": "2025-08-15", "close": 116.51, "volume": 498542.0}, {"date": "2025-08-18", "close": 115.95, "volume": 397445.0}, {"date": "2025-08-19", "close": 118.65, "volume": 314477.0}, {"date": "2025-08-20", "close": 121.0, "volume": 391740.0}, {"date": "2025-08-21", "close": 120.0, "volume": 555646.0}, {"date": "2025-08-22", "close": 118.09, "volume": 488638.0}, {"date": "2025-08-25", "close": 116.33, "volume": 532147.0}, {"date": "2025-08-26", "close": 115.04, "volume": 441950.0}, {"date": "2025-08-27", "close": 116.75, "volume": 327810.0}, {"date": "2025-08-28", "close": 115.22, "volume": 254952.0}, {"date": "2025-08-29", "close": 117.21, "volume": 338407.0}, {"date": "2025-09-01", "close": 115.93, "volume": 203241.0}, {"date": "2025-09-02", "close": 114.0, "volume": 201160.0}, {"date": "2025-09-03", "close": 113.38, "volume": 225275.0}, {"date": "2025-09-04", "close": 113.97, "volume": 224504.0}, {"date": "2025-09-05", "close": 116.0, "volume": 214866.0}, {"date": "2025-09-08", "close": 115.51, "volume": 218139.0}, {"date": "2025-09-09", "close": 116.2, "volume": 185831.0}, {"date": "2025-09-10", "close": 116.44, "volume": 262818.0}, {"date": "2025-09-11", "close": 113.8, "volume": 232263.0}, {"date": "2025-09-12", "close": 114.35, "volume": 209737.0}, {"date": "2025-09-15", "close": 113.66, "volume": 167035.0}, {"date": "2025-09-16", "close": 115.94, "volume": 253497.0}, {"date": "2025-09-17", "close": 116.1, "volume": 224822.0}, {"date": "2025-09-18", "close": 116.44, "volume": 203647.0}, {"date": "2025-09-19", "close": 118.94, "volume": 637044.0}, {"date": "2025-09-22", "close": 117.71, "volume": 152716.0}, {"date": "2025-09-23", "close": 119.09, "volume": 178330.0}, {"date": "2025-09-24", "close": 117.45, "volume": 229178.0}, {"date": "2025-09-25", "close": 117.1, "volume": 293674.0}, {"date": "2025-09-26", "close": 116.83, "volume": 219439.0}, {"date": "2025-09-29", "close": 116.66, "volume": 193596.0}, {"date": "2025-09-30", "close": 116.0, "volume": 304149.0}, {"date": "2025-10-01", "close": 116.54, "volume": 229671.0}, {"date": "2025-10-02", "close": 118.26, "volume": 214634.0}, {"date": "2025-10-03", "close": 119.23, "volume": 195478.0}, {"date": "2025-10-06", "close": 117.62, "volume": 128935.0}, {"date": "2025-10-07", "close": 115.88, "volume": 227391.0}, {"date": "2025-10-08", "close": 114.42, "volume": 135847.0}, {"date": "2025-10-09", "close": 114.31, "volume": 781018.0}, {"date": "2025-10-10", "close": 116.95, "volume": 307226.0}, {"date": "2025-10-13", "close": 115.57, "volume": 235169.0}, {"date": "2025-10-14", "close": 113.81, "volume": 210140.0}, {"date": "2025-10-15", "close": 113.85, "volume": 161460.0}, {"date": "2025-10-16", "close": 113.62, "volume": 204362.0}, {"date": "2025-10-17", "close": 112.27, "volume": 205115.0}, {"date": "2025-10-20", "close": 114.44, "volume": 225705.0}, {"date": "2025-10-21", "close": 115.0, "volume": 152506.0}, {"date": "2025-10-22", "close": 114.84, "volume": 146364.0}, {"date": "2025-10-23", "close": 114.8, "volume": 224181.0}, {"date": "2025-10-24", "close": 114.32, "volume": 226559.0}, {"date": "2025-10-27", "close": 114.04, "volume": 156178.0}, {"date": "2025-10-28", "close": 115.0, "volume": 230799.0}, {"date": "2025-10-29", "close": 113.52, "volume": 232340.0}, {"date": "2025-10-30", "close": 108.45, "volume": 551498.0}, {"date": "2025-10-31", "close": 104.72, "volume": 615049.0}, {"date": "2025-11-03", "close": 103.47, "volume": 454254.0}, {"date": "2025-11-04", "close": 101.5, "volume": 248962.0}, {"date": "2025-11-05", "close": 100.73, "volume": 307075.0}, {"date": "2025-11-06", "close": 97.65, "volume": 461335.0}, {"date": "2025-11-07", "close": 96.74, "volume": 473018.0}, {"date": "2025-11-10", "close": 97.84, "volume": 253824.0}, {"date": "2025-11-11", "close": 98.05, "volume": 281443.0}, {"date": "2025-11-12", "close": 98.05, "volume": 269935.0}, {"date": "2025-11-13", "close": 97.66, "volume": 482386.0}, {"date": "2025-11-14", "close": 97.32, "volume": 407253.0}, {"date": "2025-11-17", "close": 97.58, "volume": 291407.0}, {"date": "2025-11-18", "close": 95.99, "volume": 415232.0}, {"date": "2025-11-19", "close": 95.99, "volume": 360243.0}, {"date": "2025-11-20", "close": 95.87, "volume": 278684.0}, {"date": "2025-11-21", "close": 95.23, "volume": 308047.0}, {"date": "2025-11-24", "close": 96.2, "volume": 499858.0}, {"date": "2025-11-25", "close": 96.55, "volume": 237099.0}, {"date": "2025-11-26", "close": 97.48, "volume": 645678.0}, {"date": "2025-11-27", "close": 96.72, "volume": 374419.0}, {"date": "2025-11-28", "close": 98.18, "volume": 421266.0}, {"date": "2025-12-01", "close": 97.72, "volume": 232041.0}, {"date": "2025-12-02", "close": 98.21, "volume": 239953.0}, {"date": "2025-12-03", "close": 98.11, "volume": 346327.0}, {"date": "2025-12-04", "close": 96.09, "volume": 2513556.0}, {"date": "2025-12-05", "close": 94.78, "volume": 458451.0}, {"date": "2025-12-08", "close": 94.67, "volume": 623653.0}, {"date": "2025-12-09", "close": 92.92, "volume": 540184.0}, {"date": "2025-12-10", "close": 90.77, "volume": 559502.0}, {"date": "2025-12-11", "close": 89.41, "volume": 1276288.0}, {"date": "2025-12-12", "close": 91.81, "volume": 390186.0}, {"date": "2025-12-15", "close": 93.95, "volume": 487882.0}, {"date": "2025-12-16", "close": 93.03, "volume": 806571.0}, {"date": "2025-12-17", "close": 91.44, "volume": 639787.0}, {"date": "2025-12-18", "close": 92.87, "volume": 614882.0}, {"date": "2025-12-19", "close": 94.98, "volume": 833037.0}, {"date": "2025-12-22", "close": 95.71, "volume": 344864.0}, {"date": "2025-12-23", "close": 96.62, "volume": 276605.0}, {"date": "2025-12-24", "close": 96.59, "volume": 139897.0}, {"date": "2025-12-29", "close": 95.49, "volume": 176338.0}, {"date": "2025-12-30", "close": 96.26, "volume": 166772.0}, {"date": "2025-12-31", "close": 96.22, "volume": 216832.0}, {"date": "2026-01-02", "close": 96.25, "volume": 109358.0}, {"date": "2026-01-05", "close": 95.73, "volume": 186829.0}, {"date": "2026-01-06", "close": 93.99, "volume": 233613.0}, {"date": "2026-01-07", "close": 92.4, "volume": 445887.0}, {"date": "2026-01-08", "close": 93.5, "volume": 451820.0}, {"date": "2026-01-09", "close": 92.98, "volume": 217899.0}, {"date": "2026-01-12", "close": 93.26, "volume": 227999.0}, {"date": "2026-01-13", "close": 90.51, "volume": 303882.0}, {"date": "2026-01-14", "close": 90.37, "volume": 360842.0}, {"date": "2026-01-15", "close": 90.0, "volume": 345324.0}, {"date": "2026-01-16", "close": 89.92, "volume": 266131.0}, {"date": "2026-01-19", "close": 89.52, "volume": 152546.0}, {"date": "2026-01-20", "close": 88.05, "volume": 273329.0}, {"date": "2026-01-21", "close": 85.0, "volume": 478312.0}, {"date": "2026-01-22", "close": 86.55, "volume": 325877.0}, {"date": "2026-01-23", "close": 85.28, "volume": 459455.0}, {"date": "2026-01-27", "close": 85.89, "volume": 350742.0}, {"date": "2026-01-28", "close": 83.02, "volume": 403346.0}, {"date": "2026-01-29", "close": 81.5, "volume": 743546.0}, {"date": "2026-01-30", "close": 81.15, "volume": 734146.0}, {"date": "2026-02-02", "close": 81.99, "volume": 634546.0}, {"date": "2026-02-03", "close": 84.59, "volume": 563219.0}, {"date": "2026-02-04", "close": 83.0, "volume": 521224.0}, {"date": "2026-02-05", "close": 83.27, "volume": 317189.0}, {"date": "2026-02-06", "close": 80.62, "volume": 327844.0}, {"date": "2026-02-09", "close": 80.39, "volume": 245845.0}, {"date": "2026-02-10", "close": 79.2, "volume": 669851.0}, {"date": "2026-02-11", "close": 80.25, "volume": 417981.0}, {"date": "2026-02-12", "close": 79.46, "volume": 506921.0}, {"date": "2026-02-13", "close": 76.68, "volume": 943413.0}, {"date": "2026-02-16", "close": 82.4, "volume": 1283725.0}, {"date": "2026-02-17", "close": 89.1, "volume": 1363209.0}, {"date": "2026-02-18", "close": 87.69, "volume": 979669.0}, {"date": "2026-02-19", "close": 85.82, "volume": 683205.0}, {"date": "2026-02-20", "close": 84.79, "volume": 597464.0}, {"date": "2026-02-23", "close": 83.21, "volume": 450370.0}, {"date": "2026-02-24", "close": 83.33, "volume": 423316.0}, {"date": "2026-02-25", "close": 84.06, "volume": 576541.0}, {"date": "2026-02-26", "close": 81.94, "volume": 393551.0}, {"date": "2026-02-27", "close": 82.13, "volume": 483303.0}, {"date": "2026-03-02", "close": 81.58, "volume": 337304.0}, {"date": "2026-03-03", "close": 78.94, "volume": 494248.0}, {"date": "2026-03-04", "close": 77.6, "volume": 808674.0}, {"date": "2026-03-05", "close": 77.3, "volume": 476887.0}, {"date": "2026-03-06", "close": 78.04, "volume": 439996.0}, {"date": "2026-03-09", "close": 78.11, "volume": 715127.0}, {"date": "2026-03-10", "close": 79.91, "volume": 426358.0}, {"date": "2026-03-11", "close": 78.71, "volume": 500531.0}, {"date": "2026-03-12", "close": 78.35, "volume": 550995.0}, {"date": "2026-03-13", "close": 76.54, "volume": 352447.0}, {"date": "2026-03-16", "close": 76.1, "volume": 403610.0}, {"date": "2026-03-17", "close": 76.57, "volume": 414020.0}, {"date": "2026-03-18", "close": 76.58, "volume": 914281.0}, {"date": "2026-03-19", "close": 74.78, "volume": 456123.0}, {"date": "2026-03-20", "close": 71.7, "volume": 2217033.0}, {"date": "2026-03-23", "close": 73.18, "volume": 824023.0}, {"date": "2026-03-24", "close": 73.67, "volume": 563050.0}, {"date": "2026-03-25", "close": 75.59, "volume": 309720.0}, {"date": "2026-03-26", "close": 74.72, "volume": 339136.0}, {"date": "2026-03-27", "close": 75.57, "volume": 324175.0}, {"date": "2026-03-30", "close": 72.99, "volume": 608006.0}, {"date": "2026-03-31", "close": 72.42, "volume": 501429.0}, {"date": "2026-04-01", "close": 73.4, "volume": 467561.0}, {"date": "2026-04-02", "close": 72.05, "volume": 423702.0}, {"date": "2026-04-07", "close": 72.3, "volume": 464954.0}, {"date": "2026-04-08", "close": 76.23, "volume": 569902.0}, {"date": "2026-04-09", "close": 75.72, "volume": 242308.0}, {"date": "2026-04-10", "close": 75.21, "volume": 313819.0}, {"date": "2026-04-13", "close": 74.85, "volume": 346818.0}, {"date": "2026-04-14", "close": 73.51, "volume": 567711.0}, {"date": "2026-04-15", "close": 74.34, "volume": 261747.0}, {"date": "2026-04-16", "close": 76.45, "volume": 438188.0}, {"date": "2026-04-17", "close": 76.07, "volume": 342599.0}, {"date": "2026-04-20", "close": 76.49, "volume": 275001.0}, {"date": "2026-04-21", "close": 77.11, "volume": 276646.0}, {"date": "2026-04-22", "close": 77.12, "volume": 247003.0}, {"date": "2026-04-23", "close": 76.16, "volume": 232569.0}, {"date": "2026-04-24", "close": 76.2, "volume": 376557.0}, {"date": "2026-04-27", "close": 75.95, "volume": 169675.0}, {"date": "2026-04-28", "close": 76.12, "volume": 695792.0}, {"date": "2026-04-29", "close": 77.49, "volume": 546070.0}, {"date": "2026-04-30", "close": 76.98, "volume": 564818.0}, {"date": "2026-05-01", "close": 78.05, "volume": 504412.0}, {"date": "2026-05-04", "close": 78.6, "volume": 563928.0}, {"date": "2026-05-05", "close": 77.87, "volume": 375990.0}, {"date": "2026-05-06", "close": 72.98, "volume": 1503572.0}, {"date": "2026-05-07", "close": 74.47, "volume": 903207.0}, {"date": "2026-05-08", "close": 73.29, "volume": 386444.0}, {"date": "2026-05-11", "close": 71.51, "volume": 382084.0}, {"date": "2026-05-12", "close": 70.0, "volume": 774895.0}, {"date": "2026-05-13", "close": 71.43, "volume": 443650.0}, {"date": "2026-05-14", "close": 71.26, "volume": 388549.0}, {"date": "2026-05-15", "close": 71.33, "volume": 251795.0}, {"date": "2026-05-18", "close": 70.62, "volume": 197354.0}, {"date": "2026-05-19", "close": 69.84, "volume": 470192.0}, {"date": "2026-05-20", "close": 69.62, "volume": 555724.0}, {"date": "2026-05-21", "close": 71.95, "volume": 382236.0}, {"date": "2026-05-22", "close": 72.71, "volume": 464350.0}, {"date": "2026-05-25", "close": 73.66, "volume": 474140.0}, {"date": "2026-05-26", "close": 73.09, "volume": 356593.0}, {"date": "2026-05-27", "close": 73.95, "volume": 457230.0}, {"date": "2026-05-28", "close": 73.63, "volume": 637043.0}, {"date": "2026-05-29", "close": 74.49, "volume": 715747.0}, {"date": "2026-06-01", "close": 75.13, "volume": 441079.0}, {"date": "2026-06-02", "close": 71.05, "volume": 841341.0}, {"date": "2026-06-03", "close": 68.89, "volume": 1032724.0}, {"date": "2026-06-04", "close": 71.35, "volume": 521552.0}, {"date": "2026-06-05", "close": 72.08, "volume": 351343.0}, {"date": "2026-06-09", "close": 73.45, "volume": 494385.0}, {"date": "2026-06-10", "close": 76.02, "volume": 968298.0}, {"date": "2026-06-11", "close": 76.21, "volume": 540898.0}, {"date": "2026-06-12", "close": 77.24, "volume": 299989.0}, {"date": "2026-06-15", "close": 78.52, "volume": 429314.0}, {"date": "2026-06-16", "close": 78.25, "volume": 311112.0}, {"date": "2026-06-17", "close": 78.73, "volume": 371456.0}, {"date": "2026-06-18", "close": 78.51, "volume": 389527.0}, {"date": "2026-06-19", "close": 77.96, "volume": 792889.0}, {"date": "2026-06-22", "close": 77.75, "volume": 207883.0}, {"date": "2026-06-23", "close": 78.48, "volume": 382528.0}, {"date": "2026-06-24", "close": 78.4, "volume": 470821.0}, {"date": "2026-06-25", "close": 81.6, "volume": 625558.0}, {"date": "2026-06-26", "close": 81.84, "volume": 562380.0}, {"date": "2026-06-29", "close": 83.6, "volume": 464681.0}, {"date": "2026-06-30", "close": 80.48, "volume": 632932.0}, {"date": "2026-07-01", "close": 78.2, "volume": 541265.0}, {"date": "2026-07-02", "close": 76.85, "volume": 721222.0}, {"date": "2026-07-03", "close": 77.42, "volume": 347496.0}, {"date": "2026-07-06", "close": 75.89, "volume": 492273.0}, {"date": "2026-07-07", "close": 77.12, "volume": 366649.0}, {"date": "2026-07-08", "close": 78.59, "volume": 448394.0}, {"date": "2026-07-09", "close": 78.79, "volume": 239153.0}, {"date": "2026-07-10", "close": 78.1, "volume": 239627.0}, {"date": "2026-07-13", "close": 78.95, "volume": 257062.0}, {"date": "2026-07-14", "close": 78.04, "volume": 310983.0}, {"date": "2026-07-15", "close": 77.62, "volume": 273633.0}, {"date": "2026-07-16", "close": 79.0, "volume": 249504.0}, {"date": "2026-07-17", "close": 79.81, "volume": 228841.0}, {"date": "2026-07-20", "close": 79.33, "volume": 298937.0}, {"date": "2026-07-21", "close": 79.29, "volume": 256035.0}, {"date": "2026-07-22", "close": 78.14, "volume": 252180.0}, {"date": "2026-07-23", "close": 76.71, "volume": 333131.0}, {"date": "2026-07-24", "close": 76.02, "volume": 346674.0}, {"date": "2026-07-27", "close": 75.65, "volume": 511450.0}, {"date": "2026-07-28", "close": 78.15, "volume": 433424.0}, {"date": "2026-07-29", "close": 81.8, "volume": 522337.0}, {"date": "2026-07-30", "close": 80.51, "volume": 721833.0}, {"date": "2026-07-31", "close": 81.93, "volume": 481116.0}, {"date": "2026-08-03", "close": 82.42, "volume": 293626.0}, {"date": "2026-08-04", "close": 82.84, "volume": 470084.0}, {"date": "2026-08-05", "close": 82.22, "volume": 328100.0}, {"date": "2026-08-06", "close": 84.59, "volume": 690598.0}, {"date": "2026-08-07", "close": 84.36, "volume": 616427.0}, {"date": "2026-08-10", "close": 84.27, "volume": 480705.0}, {"date": "2026-08-11", "close": 83.61, "volume": 370309.0}, {"date": "2026-08-12", "close": 83.39, "volume": 542856.0}, {"date": "2026-08-13", "close": 82.42, "volume": 543223.0}, {"date": "2026-08-14", "close": 81.71, "volume": 481735.0}, {"date": "2026-08-17", "close": 71.65, "volume": 2922305.0}, {"date": "2026-08-18", "close": 72.1, "volume": 1846559.0}, {"date": "2026-08-19", "close": 70.84, "volume": 874780.0}, {"date": "2026-08-20", "close": 70.21, "volume": 759625.0}, {"date": "2026-08-21", "close": 69.2, "volume": 816532.0}, {"date": "2026-08-24", "close": 68.41, "volume": 718732.0}, {"date": "2026-08-25", "close": 69.7, "volume": 526039.0}, {"date": "2026-08-26", "close": 69.12, "volume": 595182.0}, {"date": "2026-08-27", "close": 66.02, "volume": 825680.0}, {"date": "2026-08-28", "close": 67.08, "volume": 635441.0}, {"date": "2026-08-31", "close": 66.9, "volume": 829566.0}, {"date": "2026-09-01", "close": 66.57, "volume": 670078.0}, {"date": "2026-09-02", "close": 66.35, "volume": 616050.0}, {"date": "2026-09-03", "close": 66.51, "volume": 696100.0}, {"date": "2026-09-04", "close": 67.3, "volume": 540591.0}, {"date": "2026-09-07", "close": 67.59, "volume": 394496.0}], "refreshing": true}