{"ticker": "PPT", "overview": {"name": "Perpetual Limited", "country": "Australia", "industry": "Financial Services"}, "description": "Perpetual Limited trades as PPT on the ASX and is registered in Australia, classified under Financial Services. Trustees, executors, investment managers, funds management, investment administration, custody and registry services. Privy Trades holds 68 insider filings for the company, from May 2004 to June 2023. Across those, 25 insiders disclosed 32 open-market purchases totalling $5.64M against 16 sales totalling $2.66M. We also hold 1,199 ASX director and substantial-holder notices naming 67 distinct holders.", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "PPT", "has_prices": true, "as_of": "2026-10-26", "last": 17.3, "prev_close": 17.08, "change": 0.22000000000000242, "change_pct": 0.012880562060890072, "session_volume": 582655.0, "vwap_5": 16.92436019450492, "vwap_20": 17.01537787148379, "vwap_60": 17.931689429921384, "vwap_250": 17.653650588076275, "high_52w": 20.23, "low_52w": 15.19, "avg_volume_20": 369382.2, "sessions": 400, "market_cap": {"value": 2166896569.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03161235", "src": "ASX", "ticker": "PPT", "cik": "", "company": "Perpetual Limited", "company_raw": "Perpetual 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 PPT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03161235", "trade_date": "2026-11-02", "timestamp": "2026-11-02", "mins": 946}, {"id": "ASX-03157887", "src": "ASX", "ticker": "PPT", "cik": "", "company": "Perpetual Limited", "company_raw": "Perpetual 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 PPT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157887", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9586}, {"id": "ASX-03156554", "src": "ASX", "ticker": "PPT", "cik": "", "company": "Perpetual Limited", "company_raw": "Perpetual 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 PPT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03156554", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15346}, {"id": "ASX-03152517", "src": "ASX", "ticker": "PPT", "cik": "", "company": "Perpetual Limited", "company_raw": "Perpetual 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 PPT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03152517", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28306}, {"id": "ASX-03144838", "src": "ASX", "ticker": "PPT", "cik": "", "company": "Perpetual Limited", "company_raw": "Perpetual 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 PPT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144838", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51346}, {"id": "ASX-03140701", "src": "ASX", "ticker": "PPT", "cik": "", "company": "Perpetual Limited", "company_raw": "Perpetual 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 PPT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03140701", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67186}, {"id": "ASX-03137236", "src": "ASX", "ticker": "PPT", "cik": "", "company": "Perpetual Limited", "company_raw": "Perpetual 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 PPT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137236", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80146}, {"id": "ASX-03136715", "src": "ASX", "ticker": "PPT", "cik": "", "company": "Perpetual Limited", "company_raw": "Perpetual 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 PPT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136715", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81586}, {"id": "ASX-03134956", "src": "ASX", "ticker": "PPT", "cik": "", "company": "Perpetual Limited", "company_raw": "Perpetual 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 PPT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134956", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88786}, {"id": "ASX-03127809", "src": "ASX", "ticker": "PPT", "cik": "", "company": "Perpetual Limited", "company_raw": "Perpetual 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 PPT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03127809", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107506}, {"id": "ASX-03126470", "src": "ASX", "ticker": "PPT", "cik": "", "company": "Perpetual Limited", "company_raw": "Perpetual 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 PPT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03126470", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110386}, {"id": "ASX-03125956", "src": "ASX", "ticker": "PPT", "cik": "", "company": "Perpetual Limited", "company_raw": "Perpetual 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 PPT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03125956", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111826}, {"id": "ASX-03125358", "src": "ASX", "ticker": "PPT", "cik": "", "company": "Perpetual Limited", "company_raw": "Perpetual 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 PPT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03125358", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116146}, {"id": "ASX-03123666", "src": "ASX", "ticker": "PPT", "cik": "", "company": "Perpetual Limited", "company_raw": "Perpetual 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 PPT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123666", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121906}, {"id": "ASXSH-03116034", "src": "ASX", "ticker": "PPT", "cik": "", "company": "Perpetual Limited", "company_raw": "Perpetual Limited", "who": "Perpetual Limited and its related bodies corporate", "who_key": "Perpetual Limited and its related bodies corporate", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Perpetual Limited and its related bodies corporate cuts PPT from 7.54%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03116034", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140626}, {"id": "ASXSH-03115488", "src": "ASX", "ticker": "PPT", "cik": "", "company": "Perpetual Limited", "company_raw": "Perpetual Limited", "who": "Perpetual Limited and its related bodies corporate", "who_key": "Perpetual Limited and its related bodies corporate", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Perpetual Limited and its related bodies corporate crosses the line: 5.70% of PPT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03115488", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142066}, {"id": "ASXSH-03115498", "src": "ASX", "ticker": "PPT", "cik": "", "company": "Perpetual Limited", "company_raw": "Perpetual Limited", "who": "Perpetual Limited and its related bodies corporate", "who_key": "Perpetual Limited and its related bodies corporate", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Perpetual Limited and its related bodies corporate walks away from PPT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03115498", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142066}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Perpetual Limited and its related bodies corporate", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 9.252, "notice_date": "2026-09-08", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03133177-3A701315", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "PERPETUAL LIMITED and its related bodies corporate", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 7.714, "notice_date": "2026-09-07", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132656-2A1695863", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Perpetual Limited and its related bodies corporate", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 9.794, "notice_date": "2026-09-04", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132049-2A1695394", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Perpetual Limited and its related bodies corporate", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 10.331, "notice_date": "2026-09-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130897-3A700851", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "PERPETUAL LIMITED and its related bodies corporate", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 7.542, "notice_date": "2026-07-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03116034-3A697906", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Perpetual Limited and its related bodies corporate", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.697, "notice_date": "2026-07-29", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03115488-6A1336055", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Perpetual Limited and its related bodies corporate", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-29", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03115498-2A1686525", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Cooper", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-09", "source_url": "https://www.marketindex.com.au/asx/ppt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Ruiz", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-09", "source_url": "https://www.marketindex.com.au/asx/ppt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "F Trafford-Walker", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-09", "source_url": "https://www.marketindex.com.au/asx/ppt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Wagstaff", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-20", "source_url": "https://www.marketindex.com.au/asx/ppt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Ruiz", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-18", "source_url": "https://www.marketindex.com.au/asx/ppt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "F Trafford-Walker", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-18", "source_url": "https://www.marketindex.com.au/asx/ppt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Reilly", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-21", "source_url": "https://www.marketindex.com.au/asx/ppt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Cooper", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-07", "source_url": "https://www.marketindex.com.au/asx/ppt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Ruiz", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-07", "source_url": "https://www.marketindex.com.au/asx/ppt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "F Trafford-Walker", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-07", "source_url": "https://www.marketindex.com.au/asx/ppt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Reilly", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-05", "source_url": "https://www.marketindex.com.au/asx/ppt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Wagstaff", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-23", "source_url": "https://www.marketindex.com.au/asx/ppt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Ruiz", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-21", "source_url": "https://www.marketindex.com.au/asx/ppt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Cooper", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-07", "source_url": "https://www.marketindex.com.au/asx/ppt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "F Trafford-Walker", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-07", "source_url": "https://www.marketindex.com.au/asx/ppt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Ruiz", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-07", "source_url": "https://www.marketindex.com.au/asx/ppt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Jones", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-30", "source_url": "https://www.marketindex.com.au/asx/ppt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Wagstaff", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-17", "source_url": "https://www.marketindex.com.au/asx/ppt", "needs_ocr": 0}], "directors": [{"name": "Paul Ruiz", "first_seen": "2025-03-03", "last_seen": "2025-03-03", "status": "current", "notices": 1}, {"name": "Greg Cooper", "first_seen": "2021-02-23", "last_seen": "2025-03-03", "status": "current", "notices": 2}, {"name": "M Aboelnaga Kanaan", "first_seen": "2021-06-27", "last_seen": "2025-03-16", "status": "current", "notices": 5}, {"name": "C Jones", "first_seen": "2023-01-29", "last_seen": "2025-03-30", "status": "current", "notices": 3}, {"name": "B Reilly", "first_seen": "2024-09-04", "last_seen": "2025-11-21", "status": "current", "notices": 4}, {"name": "P Wagstaff", "first_seen": "2023-10-31", "last_seen": "2026-03-20", "status": "current", "notices": 5}, {"name": "P Ruiz", "first_seen": "2024-09-09", "last_seen": "2026-04-09", "status": "current", "notices": 6}, {"name": "G Cooper", "first_seen": "2019-10-22", "last_seen": "2026-04-09", "status": "current", "notices": 16}, {"name": "F Trafford-Walker", "first_seen": "2020-09-16", "last_seen": "2026-04-09", "status": "current", "notices": 17}, {"name": "P J T wyman", "first_seen": "2007-09-05", "last_seen": "2007-09-05", "status": "past", "notices": 1}, {"name": "J Nesbitt", "first_seen": "2007-09-05", "last_seen": "2007-09-05", "status": "past", "notices": 1}, {"name": "P J Nesbitt", "first_seen": "2007-11-02", "last_seen": "2008-05-13", "status": "past", "notices": 2}, {"name": "Twyman", "first_seen": "2008-09-22", "last_seen": "2008-09-22", "status": "past", "notices": 1}, {"name": "Savage", "first_seen": "2008-09-22", "last_seen": "2008-09-22", "status": "past", "notices": 1}, {"name": "McClintock", "first_seen": "2008-06-16", "last_seen": "2008-09-22", "status": "past", "notices": 2}, {"name": "B Savage", "first_seen": "2008-11-13", "last_seen": "2008-11-13", "status": "past", "notices": 1}, {"name": "A Stevens", "first_seen": "2008-06-27", "last_seen": "2009-02-03", "status": "past", "notices": 2}, {"name": "P McClintock", "first_seen": "2009-01-16", "last_seen": "2009-03-09", "status": "past", "notices": 2}, {"name": "P J Twyman", "first_seen": "2005-11-18", "last_seen": "2009-05-20", "status": "past", "notices": 6}, {"name": "M J Brooks", "first_seen": "2007-09-11", "last_seen": "2009-10-07", "status": "past", "notices": 6}, {"name": "Holyman", "first_seen": "2010-02-03", "last_seen": "2010-02-03", "status": "past", "notices": 1}, {"name": "R Savage", "first_seen": "2008-05-27", "last_seen": "2010-10-27", "status": "past", "notices": 11}, {"name": "D Deverall", "first_seen": "2007-08-27", "last_seen": "2011-02-23", "status": "past", "notices": 18}, {"name": "M Brooks", "first_seen": "2010-09-30", "last_seen": "2011-04-03", "status": "past", "notices": 2}, {"name": "P B Scott", "first_seen": "2011-09-29", "last_seen": "2011-09-29", "status": "past", "notices": 1}, {"name": "Roger Burrows", "first_seen": "2011-12-05", "last_seen": "2011-12-05", "status": "past", "notices": 1}, {"name": "Chris Ryan", "first_seen": "2011-12-05", "last_seen": "2011-12-05", "status": "past", "notices": 1}, {"name": "C Ryan", "first_seen": "2011-02-23", "last_seen": "2012-02-06", "status": "past", "notices": 2}, {"name": "Ivan Holyman", "first_seen": "2011-04-11", "last_seen": "2012-05-15", "status": "past", "notices": 3}, {"name": "Philip Twyman", "first_seen": "2012-05-21", "last_seen": "2012-05-21", "status": "past", "notices": 1}, {"name": "I Holyman", "first_seen": "2007-08-16", "last_seen": "2012-07-10", "status": "past", "notices": 20}, {"name": "E P McClintock", "first_seen": "2007-09-11", "last_seen": "2012-11-02", "status": "past", "notices": 16}, {"name": "P Twyman", "first_seen": "2007-08-15", "last_seen": "2012-11-30", "status": "past", "notices": 36}, {"name": "R Burrows", "first_seen": "2008-12-01", "last_seen": "2013-01-29", "status": "past", "notices": 5}, {"name": "P C Ueland", "first_seen": "2013-05-22", "last_seen": "2013-05-22", "status": "past", "notices": 1}, {"name": "Proust", "first_seen": "2008-06-16", "last_seen": "2013-10-08", "status": "past", "notices": 3}, {"name": "P Craig Ueland", "first_seen": "2012-09-25", "last_seen": "2014-04-08", "status": "past", "notices": 3}, {"name": "G Larkins", "first_seen": "2013-01-25", "last_seen": "2014-11-02", "status": "past", "notices": 5}, {"name": "Craig Ueland", "first_seen": "2015-04-14", "last_seen": "2015-04-14", "status": "past", "notices": 1}, {"name": "P Brasher", "first_seen": "2009-11-01", "last_seen": "2015-08-30", "status": "past", "notices": 7}, {"name": "E Proust", "first_seen": "2007-09-11", "last_seen": "2015-11-13", "status": "past", "notices": 19}, {"name": "D'Aloisio", "first_seen": "2016-12-14", "last_seen": "2016-12-14", "status": "past", "notices": 1}, {"name": "Nancy Fox", "first_seen": "2017-03-09", "last_seen": "2017-03-09", "status": "past", "notices": 1}, {"name": "Scott", "first_seen": "2008-09-22", "last_seen": "2017-03-28", "status": "past", "notices": 3}, {"name": "Falzon", "first_seen": "2017-03-28", "last_seen": "2017-03-28", "status": "past", "notices": 1}, {"name": "Bullock", "first_seen": "2017-03-28", "last_seen": "2017-03-28", "status": "past", "notices": 1}, {"name": "P Scott", "first_seen": "2008-11-13", "last_seen": "2017-05-30", "status": "past", "notices": 17}, {"name": "Ueland", "first_seen": "2013-09-19", "last_seen": "2017-06-14", "status": "past", "notices": 16}, {"name": "G Lloyd Amended", "first_seen": "2017-09-21", "last_seen": "2017-10-12", "status": "past", "notices": 2}, {"name": "Tony D'Aloisio", "first_seen": "2018-03-23", "last_seen": "2018-03-23", "status": "past", "notices": 1}, {"name": "G Lloyd", "first_seen": "2012-02-06", "last_seen": "2018-07-04", "status": "past", "notices": 28}, {"name": "T D'Aloisio", "first_seen": "2017-10-12", "last_seen": "2019-06-23", "status": "past", "notices": 4}, {"name": "Gregory Cooper", "first_seen": "2019-09-10", "last_seen": "2019-09-10", "status": "past", "notices": 1}, {"name": "S Falzon", "first_seen": "2012-11-26", "last_seen": "2019-10-02", "status": "past", "notices": 14}, {"name": "PC Ueland", "first_seen": "2019-10-02", "last_seen": "2019-10-02", "status": "past", "notices": 1}, {"name": "P Bullock", "first_seen": "2010-05-31", "last_seen": "2019-10-18", "status": "past", "notices": 23}, {"name": "A D'Aloisio", "first_seen": "2019-11-07", "last_seen": "2020-09-10", "status": "past", "notices": 2}, {"name": "C Ueland", "first_seen": "2014-04-03", "last_seen": "2020-10-01", "status": "past", "notices": 22}, {"name": "Fiona Trafford-Walker", "first_seen": "2019-12-08", "last_seen": "2021-02-23", "status": "past", "notices": 2}, {"name": "I Hammond", "first_seen": "2015-03-23", "last_seen": "2021-03-26", "status": "past", "notices": 13}, {"name": "Anthony D'Aloisio", "first_seen": "2022-08-30", "last_seen": "2022-08-30", "status": "past", "notices": 1}, {"name": "Ian Hammond", "first_seen": "2022-09-28", "last_seen": "2022-09-28", "status": "past", "notices": 1}, {"name": "K Matthews", "first_seen": "2023-01-29", "last_seen": "2023-01-29", "status": "past", "notices": 1}, {"name": "R Adams", "first_seen": "2018-10-01", "last_seen": "2024-07-02", "status": "past", "notices": 14}, {"name": "N Fox", "first_seen": "2015-08-31", "last_seen": "2024-10-09", "status": "past", "notices": 14}], "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 from PPT", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157176-2A1707888"}, {"date": "2026-10-30", "form": "Security Holder Details", "title": "Appendix 3Z C Jones", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156127-2A1707322"}, {"date": "2026-10-29", "form": "Notice Of Meeting", "title": "2026 Annual General Meeting Results", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155248-2A1706978"}, {"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/2924-03154843-2A1706814"}, {"date": "2026-10-27", "form": "Security Holder Details", "title": "Change in substantial holding from PPT", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153830-3A705092"}, {"date": "2026-10-27", "form": "Security Holder Details", "title": "Change in substantial holding from PPT", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153828-2A1706419"}, {"date": "2026-10-23", "form": "Security Holder Details", "title": "Change in substantial holding from PPT", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152495-6A1351032"}, {"date": "2026-10-20", "form": "Periodic Reports", "title": "First Quarter FY27 Business Update", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150937-2A1705225"}, {"date": "2026-10-19", "form": "Security Holder Details", "title": "Change in substantial holding from PPT", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150070-2A1704879"}, {"date": "2026-10-19", "form": "Issued Capital", "title": "Application for quotation of securities - PPT", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150033-2A1704861"}, {"date": "2026-10-19", "form": "Security Holder Details", "title": "Appendix 3Y - P Ruiz - Correction", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149948-2A1704819"}, {"date": "2026-10-14", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148458-2A1704094"}, {"date": "2026-09-22", "form": "Security Holder Details", "title": "Change in substantial holding from PPT", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138242-6A1344966"}, {"date": "2026-09-22", "form": "Security Holder Details", "title": "Change in substantial holding from PPT", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138241-3A702264"}, {"date": "2026-09-21", "form": "Security Holder Details", "title": "Change in substantial holding from PPT", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137735-2A1698225"}, {"date": "2026-09-20", "form": "Takeover Announcements/Scheme Announcements", "title": "Perpetual rejects further revised proposal from EQT", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137391-2A1698064"}, {"date": "2026-09-17", "form": "Security Holder Details", "title": "Change in substantial holding from PPT", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136642-6A1344253"}], "performance": {"ticker": "PPT", "has_prices": true, "summary": {"n": 32, "avg": -0.519739855498884, "win_rate": 0.0, "best": -0.13499999999999995, "worst": -0.7612146307798482, "as_of": "2026-10-26"}, "buys": [{"who": "Singh Manoj P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1004.3364, "date": "2023-06-05", "score": 18.6, "ref_price": 25.05, "return": -0.3093812375249501}, {"who": "Sutphen Mona", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 996.96, "date": "2022-12-01", "score": 18.6, "ref_price": 25.21, "return": -0.3137643792145974}, {"who": "Murphy Jennifer", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1000.7152, "date": "2022-11-01", "score": 18.6, "ref_price": 25.49, "return": -0.32130247155747343}, {"who": "Pillai Marie", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1001.1827999999999, "date": "2022-10-10", "score": 18.6, "ref_price": 23.41, "return": -0.260999572832123}, {"who": "Hill Catharine B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 501.0, "date": "2019-02-04", "score": 17.1, "ref_price": 32.79, "return": -0.4724001219884111}, {"who": "Donovan Walter C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Investment Officer", "amount": 558350.6, "date": "2016-03-04", "score": 56.2, "ref_price": 43.25, "return": -0.6}, {"who": "Donovan Walter C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Investment Officer", "amount": 635421.6648, "date": "2016-03-03", "score": 56.1, "ref_price": 41.72, "return": -0.5853307766059443}, {"who": "KOHLI D WILLIAM", "person_type": "EXEC", "person_label": "Execs", "role": "Portfolio Manager", "amount": 245500.0, "date": "2015-12-07", "score": 41.1, "ref_price": 46.2, "return": -0.6255411255411255}, {"who": "KOHLI D WILLIAM", "person_type": "EXEC", "person_label": "Execs", "role": "Portfolio Manager", "amount": 245500.0, "date": "2015-09-08", "score": 41.6, "ref_price": 40.13, "return": -0.568901071517568}, {"who": "Donovan Walter C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Investment Officer", "amount": 1351100.0, "date": "2015-07-08", "score": 61.2, "ref_price": 48.0, "return": -0.6395833333333333}, {"who": "KOHLI D WILLIAM", "person_type": "EXEC", "person_label": "Execs", "role": "Portfolio Manager", "amount": 362576.5, "date": "2015-01-06", "score": 45.8, "ref_price": 45.39, "return": -0.6188587794668429}, {"who": "KOHLI D WILLIAM", "person_type": "EXEC", "person_label": "Execs", "role": "Portfolio Manager to the", "amount": 413250.0, "date": "2014-04-07", "score": 51.3, "ref_price": 49.71, "return": -0.6519814926574129}, {"who": "KOHLI D WILLIAM", "person_type": "EXEC", "person_label": "Execs", "role": "Portfolio Manager to the", "amount": 137500.0, "date": "2014-04-02", "score": 39.9, "ref_price": 50.41, "return": -0.65681412418171}, {"who": "SALM MICHAEL V", "person_type": "EXEC", "person_label": "Execs", "role": "Portfolio Manager to the", "amount": 468350.0, "date": "2014-03-07", "score": 55.5, "ref_price": 51.24, "return": -0.6623731459797033}, {"who": "SALM MICHAEL V", "person_type": "EXEC", "person_label": "Execs", "role": "Portfolio Manager/Putnam Inv.", "amount": 401104.0, "date": "2013-09-05", "score": 56.3, "ref_price": 38.68, "return": -0.5527404343329886}, {"who": "SALM MICHAEL V", "person_type": "EXEC", "person_label": "Execs", "role": "Portfolio Manager/Putnam.Inv.", "amount": 102396.0, "date": "2013-09-04", "score": 34.2, "ref_price": 39.45, "return": -0.5614702154626109}, {"who": "KOHLI D WILLIAM", "person_type": "EXEC", "person_label": "Execs", "role": "Portfolio Manager/Putnam Inv.", "amount": 471700.0, "date": "2013-09-04", "score": 42.1, "ref_price": 39.45, "return": -0.5614702154626109}, {"who": "Ahamed Liaquat", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 553.8000000000001, "date": "2013-01-08", "score": 17.3, "ref_price": 34.15, "return": -0.49341142020497797}, {"who": "Domotorffy Katinka", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 554.0, "date": "2013-01-08", "score": 17.3, "ref_price": 34.15, "return": -0.49341142020497797}, {"who": "KENNAN ELIZABETH T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 523.0, "date": "2012-01-10", "score": 17.2, "ref_price": 20.0, "return": -0.13499999999999995}, {"who": "Reynolds Robert L", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO", "amount": 629.0, "date": "2011-01-07", "score": 27.5, "ref_price": 31.48, "return": -0.45044472681067343}, {"who": "CHOQUETTE DANIEL STEPHANE", "person_type": "EXEC", "person_label": "Execs", "role": "MD of Putnam, issuer's", "amount": 7544.0, "date": "2010-07-15", "score": 21.8, "ref_price": 29.16, "return": -0.406721536351166}, {"who": "BAUMANN BARBARA M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 650.6999999999999, "date": "2010-07-02", "score": 17.6, "ref_price": 27.78, "return": -0.37724982001439883}, {"who": "CHOQUETTE DANIEL STEPHANE", "person_type": "EXEC", "person_label": "Execs", "role": "MD of Putnam, issuer's", "amount": 39837.0, "date": "2009-11-10", "score": 35.1, "ref_price": 34.88, "return": -0.5040137614678899}, {"who": "SRIVASTAVA RAMAN", "person_type": "EXEC", "person_label": "Execs", "role": "MD of Putnam, issuer's", "amount": 80201.15, "date": "2009-10-01", "score": 47.9, "ref_price": 37.93, "return": -0.5438966517268653}, {"who": "CHOQUETTE DANIEL STEPHANE", "person_type": "EXEC", "person_label": "Execs", "role": "MD of Putnam, issuer's", "amount": 100014.0086, "date": "2009-10-01", "score": 49.1, "ref_price": 37.93, "return": -0.5438966517268653}, {"who": "STEPHENS W THOMAS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 487.66999999999996, "date": "2009-06-03", "score": 17.1, "ref_price": 30.0, "return": -0.4233333333333333}, {"who": "Akhoury Ravi", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 423.00000000000006, "date": "2009-04-02", "score": 16.8, "ref_price": 28.0, "return": -0.3821428571428571}, {"who": "DARRETTA ROBERT J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 608.0, "date": "2008-04-04", "score": 17.5, "ref_price": 60.94, "return": -0.7161142106990482}, {"who": "Leibler Kenneth R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 625.0, "date": "2006-11-01", "score": 17.5, "ref_price": 72.45, "return": -0.7612146307798482}, {"who": "PUTNAM GEORGE III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9330.0, "date": "2006-03-27", "score": 42.2, "ref_price": 67.75, "return": -0.744649446494465}, {"who": "HALDEMAN CHARLES E", "person_type": "CEO", "person_label": "CEOs", "role": "Pres. & CEO of Putnam Invest-", "amount": 3255.0, "date": "2004-11-19", "score": 32.5, "ref_price": 56.4, "return": -0.6932624113475176}]}, "price_series": [{"date": "1990-08-02", "close": 4.7, "volume": 2600.0}, {"date": "1990-08-03", "close": 4.75, "volume": 4800.0}, {"date": "1990-08-06", "close": 4.72, "volume": 2000.0}, {"date": "1990-08-07", "close": 4.7, "volume": 1100.0}, {"date": "1990-08-08", "close": 4.7, "volume": 12000.0}, {"date": "1990-08-09", "close": 4.7, "volume": 1800.0}, {"date": "1990-08-10", "close": 4.75, "volume": 1800.0}, {"date": "1990-08-13", "close": 4.75, "volume": null}, {"date": "1990-08-14", "close": 4.8, "volume": 400.0}, {"date": "1990-08-15", "close": 4.75, "volume": 6000.0}, {"date": "1990-08-16", "close": 4.75, "volume": null}, {"date": "1990-08-17", "close": 4.75, "volume": 3500.0}, {"date": "1990-08-20", "close": 4.75, "volume": 1100.0}, {"date": "1990-08-21", "close": 4.76, "volume": 2700.0}, {"date": "1990-08-22", "close": 4.76, "volume": 28300.0}, {"date": "1990-08-23", "close": 4.76, "volume": 15000.0}, {"date": "1990-08-24", "close": 4.74, "volume": 2900.0}, {"date": "1990-08-27", "close": 4.7, "volume": 10800.0}, {"date": "1990-08-28", "close": 4.7, "volume": 8000.0}, {"date": "1990-08-29", "close": 4.72, "volume": 500.0}, {"date": "1990-08-30", "close": 4.76, "volume": 800.0}, {"date": "1990-08-31", "close": 4.768, "volume": 100.0}, {"date": "1990-09-03", "close": 4.8, "volume": 500.0}, {"date": "1990-09-04", "close": 4.8, "volume": null}, {"date": "1990-09-05", "close": 4.8, "volume": null}, {"date": "1990-09-06", "close": 4.7, "volume": 3700.0}, {"date": "1990-09-07", "close": 4.7, "volume": 200.0}, {"date": "1990-09-10", "close": 4.7, "volume": null}, {"date": "1990-09-11", "close": 4.7, "volume": 300.0}, {"date": "1990-09-12", "close": 4.65, "volume": 3100.0}, {"date": "1990-09-13", "close": 4.65, "volume": null}, {"date": "1990-09-14", "close": 4.65, "volume": null}, {"date": "1990-09-17", "close": 4.65, "volume": 35700.0}, {"date": "1990-09-18", "close": 4.65, "volume": null}, {"date": "1990-09-19", "close": 4.65, "volume": null}, {"date": "1990-09-20", "close": 4.65, "volume": null}, {"date": "1990-09-21", "close": 4.6, "volume": 10100.0}, {"date": "1990-09-24", "close": 4.6, "volume": null}, {"date": "1990-09-25", "close": 4.5, "volume": 500.0}, {"date": "1990-09-26", "close": 4.4, "volume": 1000.0}, {"date": "1990-09-27", "close": 4.4, "volume": null}, {"date": "1990-09-28", "close": 4.4, "volume": null}, {"date": "1990-10-01", "close": 4.4, "volume": null}, {"date": "1990-10-02", "close": 4.37, "volume": 100.0}, {"date": "1990-10-03", "close": 4.25, "volume": 9100.0}, {"date": "1990-10-04", "close": 4.2, "volume": 45800.0}, {"date": "1990-10-05", "close": 4.2, "volume": 5800.0}, {"date": "1990-10-08", "close": 4.15, "volume": 13000.0}, {"date": "1990-10-09", "close": 4.15, "volume": null}, {"date": "1990-10-10", "close": 3.9, "volume": 13300.0}, {"date": "1990-10-11", "close": 4.0, "volume": 3300.0}, {"date": "1990-10-12", "close": 4.0, "volume": null}, {"date": "1990-10-15", "close": 4.05, "volume": 17100.0}, {"date": "1990-10-16", "close": 4.15, "volume": 34100.0}, {"date": "1990-10-17", "close": 4.2, "volume": 4500.0}, {"date": "1990-10-18", "close": 4.2, "volume": 300.0}, {"date": "1990-10-19", "close": 4.26, "volume": 13300.0}, {"date": "1990-10-22", "close": 4.31, "volume": 100.0}, {"date": "1990-10-23", "close": 4.31, "volume": 1900.0}, {"date": "1990-10-24", "close": 4.31, "volume": null}, {"date": "1990-10-25", "close": 4.4, "volume": 3000.0}, {"date": "1990-10-26", "close": 4.4, "volume": null}, {"date": "1990-10-29", "close": 4.4, "volume": 4600.0}, {"date": "1990-10-30", "close": 4.38, "volume": 17700.0}, {"date": "1990-10-31", "close": 4.4, "volume": 12600.0}, {"date": "1990-11-01", "close": 4.4, "volume": null}, {"date": "1990-11-02", "close": 4.32, "volume": 2500.0}, {"date": "1990-11-05", "close": 4.35, "volume": 7700.0}, {"date": "1990-11-06", "close": 4.35, "volume": null}, {"date": "1990-11-07", "close": 4.32, "volume": 11200.0}, {"date": "1990-11-08", "close": 4.32, "volume": null}, {"date": "1990-11-09", "close": 4.32, "volume": null}, {"date": "1990-11-12", "close": 4.32, "volume": null}, {"date": "1990-11-13", "close": 4.32, "volume": 4500.0}, {"date": "1990-11-14", "close": 4.32, "volume": 1500.0}, {"date": "1990-11-15", "close": 4.3, "volume": 13100.0}, {"date": "1990-11-16", "close": 4.32, "volume": 11300.0}, {"date": "1990-11-19", "close": 4.25, "volume": 5100.0}, {"date": "1990-11-20", "close": 4.25, "volume": 600.0}, {"date": "1990-11-21", "close": 4.35, "volume": 12300.0}, {"date": "1990-11-22", "close": 4.4, "volume": 3600.0}, {"date": "1990-11-23", "close": 4.35, "volume": 1700.0}, {"date": "1990-11-26", "close": 4.35, "volume": 1400.0}, {"date": "1990-11-27", "close": 4.35, "volume": 8600.0}, {"date": "1990-11-28", "close": 4.35, "volume": 1900.0}, {"date": "1990-11-29", "close": 4.4, "volume": 8500.0}, {"date": "1990-11-30", "close": 4.5, "volume": 5600.0}, {"date": "1990-12-03", "close": 4.4, "volume": 28600.0}, {"date": "1990-12-04", "close": 4.45, "volume": 100.0}, {"date": "1990-12-05", "close": 4.45, "volume": 2400.0}, {"date": "1990-12-06", "close": 4.4, "volume": 26100.0}, {"date": "1990-12-07", "close": 4.4, "volume": 706000.0}, {"date": "1990-12-10", "close": 4.4, "volume": 50900.0}, {"date": "1990-12-11", "close": 4.4, "volume": 2000.0}, {"date": "1990-12-12", "close": 4.4, "volume": null}, {"date": "1990-12-13", "close": 4.31, "volume": 14900.0}, {"date": "1990-12-14", "close": 4.4, "volume": 15800.0}, {"date": "1990-12-17", "close": 4.45, "volume": 3000.0}, {"date": "1990-12-18", "close": 4.45, "volume": null}, {"date": "1990-12-19", "close": 4.45, "volume": null}, {"date": "1990-12-20", "close": 4.4, "volume": 5200.0}, {"date": "1990-12-21", "close": 4.31, "volume": 17900.0}, {"date": "1990-12-24", "close": 4.31, "volume": null}, {"date": "1990-12-25", "close": 4.31, "volume": null}, {"date": "1990-12-26", "close": 4.31, "volume": null}, {"date": "1990-12-27", "close": 4.31, "volume": 1100.0}, {"date": "1990-12-28", "close": 4.4, "volume": 3000.0}, {"date": "1990-12-31", "close": 4.4, "volume": null}, {"date": "1991-01-01", "close": 4.4, "volume": null}, {"date": "1991-01-02", "close": 4.4, "volume": 3000.0}, {"date": "1991-01-03", "close": 4.4, "volume": 3000.0}, {"date": "1991-01-04", "close": 4.3, "volume": 42000.0}, {"date": "1991-01-07", "close": 4.25, "volume": 3900.0}, {"date": "1991-01-08", "close": 4.2, "volume": 1500.0}, {"date": "1991-01-09", "close": 4.05, "volume": 32000.0}, {"date": "1991-01-10", "close": 4.15, "volume": 1000.0}, {"date": "1991-01-11", "close": 4.15, "volume": null}, {"date": "1991-01-14", "close": 4.15, "volume": null}, {"date": "1991-01-15", "close": 4.15, "volume": 2700.0}, {"date": "1991-01-16", "close": 4.05, "volume": 9300.0}, {"date": "1991-01-17", "close": 4.15, "volume": 4300.0}, {"date": "1991-01-18", "close": 4.15, "volume": null}, {"date": "1991-01-21", "close": 4.25, "volume": 100.0}, {"date": "1991-01-22", "close": 4.25, "volume": 1500.0}, {"date": "1991-01-23", "close": 4.25, "volume": 100.0}, {"date": "1991-01-24", "close": 4.3, "volume": 5300.0}, {"date": "1991-01-25", "close": 4.35, "volume": 6100.0}, {"date": "1991-01-28", "close": 4.35, "volume": null}, {"date": "1991-01-29", "close": 4.35, "volume": null}, {"date": "1991-01-30", "close": 4.4, "volume": 6300.0}, {"date": "1991-01-31", "close": 4.5, "volume": 12200.0}, {"date": "1991-02-01", "close": 4.47, "volume": 4600.0}, {"date": "1991-02-04", "close": 4.47, "volume": null}, {"date": "1991-02-05", "close": 4.47, "volume": null}, {"date": "1991-02-06", "close": 4.47, "volume": null}, {"date": "1991-02-07", "close": 4.6, "volume": 102500.0}, {"date": "1991-02-08", "close": 4.45, "volume": 2600.0}, {"date": "1991-02-11", "close": 4.43, "volume": 3800.0}, {"date": "1991-02-12", "close": 4.5, "volume": 70100.0}, {"date": "1991-02-13", "close": 4.45, "volume": 2900.0}, {"date": "1991-02-14", "close": 4.45, "volume": 2500.0}, {"date": "1991-02-15", "close": 4.3, "volume": 1000.0}, {"date": "1991-02-18", "close": 4.35, "volume": 3000.0}, {"date": "1991-02-19", "close": 4.35, "volume": null}, {"date": "1991-02-20", "close": 4.41, "volume": 300.0}, {"date": "1991-02-21", "close": 4.4, "volume": 2500.0}, {"date": "1991-02-22", "close": 4.4, "volume": null}, {"date": "1991-02-25", "close": 4.48, "volume": 22700.0}, {"date": "1991-02-26", "close": 4.45, "volume": 1000.0}, {"date": "1991-02-27", "close": 4.5, "volume": 21800.0}, {"date": "1991-02-28", "close": 4.6, "volume": 2900.0}, {"date": "1991-03-01", "close": 4.6, "volume": 6000.0}, {"date": "1991-03-04", "close": 4.6, "volume": null}, {"date": "1991-03-05", "close": 4.6, "volume": 200.0}, {"date": "1991-03-06", "close": 4.6, "volume": 12400.0}, {"date": "1991-03-07", "close": 4.5, "volume": 2000.0}, {"date": "1991-03-08", "close": 4.55, "volume": 24400.0}, {"date": "1991-03-11", "close": 4.6, "volume": 500.0}, {"date": "1991-03-12", "close": 4.6, "volume": 2000.0}, {"date": "1991-03-13", "close": 4.55, "volume": 1200.0}, {"date": "1991-03-14", "close": 4.5, "volume": 37900.0}, {"date": "1991-03-15", "close": 4.5, "volume": 12900.0}, {"date": "1991-03-18", "close": 4.55, "volume": 2100.0}, {"date": "1991-03-19", "close": 4.55, "volume": null}, {"date": "1991-03-20", "close": 4.55, "volume": null}, {"date": "1991-03-21", "close": 4.55, "volume": null}, {"date": "1991-03-22", "close": 4.35, "volume": 72800.0}, {"date": "1991-03-25", "close": 4.35, "volume": 8900.0}, {"date": "1991-03-26", "close": 4.35, "volume": 1600.0}, {"date": "1991-03-27", "close": 4.28, "volume": 16400.0}, {"date": "1991-03-28", "close": 4.4, "volume": 2000.0}, {"date": "1991-03-29", "close": 4.4, "volume": null}, {"date": "1991-04-01", "close": 4.4, "volume": null}, {"date": "1991-04-02", "close": 4.4, "volume": 10000.0}, {"date": "1991-04-03", "close": 4.5, "volume": 2000.0}, {"date": "1991-04-04", "close": 4.4, "volume": 1000.0}, {"date": "1991-04-05", "close": 4.4, "volume": 4100.0}, {"date": "1991-04-08", "close": 4.4, "volume": 500.0}, {"date": "1991-04-09", "close": 4.4, "volume": 300.0}, {"date": "1991-04-10", "close": 4.4, "volume": null}, {"date": "1991-04-11", "close": 4.4, "volume": null}, {"date": "1991-04-12", "close": 4.4, "volume": 24100.0}, {"date": "1991-04-15", "close": 4.4, "volume": 18200.0}, {"date": "1991-04-16", "close": 4.4, "volume": null}, {"date": "1991-04-17", "close": 4.4, "volume": 10900.0}, {"date": "1991-04-18", "close": 4.55, "volume": 31000.0}, {"date": "1991-04-19", "close": 4.6, "volume": 36000.0}, {"date": "1991-04-22", "close": 4.45, "volume": 7900.0}, {"date": "1991-04-23", "close": 4.4, "volume": 12500.0}, {"date": "1991-04-24", "close": 4.45, "volume": 1100.0}, {"date": "1991-04-25", "close": 4.45, "volume": null}, {"date": "1991-04-26", "close": 4.45, "volume": 11200.0}, {"date": "1991-04-29", "close": 4.55, "volume": 100.0}, {"date": "1991-04-30", "close": 4.55, "volume": 100.0}, {"date": "1991-05-01", "close": 4.55, "volume": 67600.0}, {"date": "1991-05-02", "close": 4.55, "volume": 53800.0}, {"date": "1991-05-03", "close": 4.55, "volume": 45700.0}, {"date": "1991-05-06", "close": 4.6, "volume": 1500.0}, {"date": "1991-05-07", "close": 4.65, "volume": 3900.0}, {"date": "1991-05-08", "close": 4.65, "volume": 2100.0}, {"date": "1991-05-09", "close": 4.65, "volume": 4800.0}, {"date": "1991-05-10", "close": 4.65, "volume": 14100.0}, {"date": "1991-05-13", "close": 4.6, "volume": 7500.0}, {"date": "1991-05-14", "close": 4.56, "volume": 23400.0}, {"date": "1991-05-15", "close": 4.5, "volume": 94800.0}, {"date": "1991-05-16", "close": 4.55, "volume": 34600.0}, {"date": "1991-05-17", "close": 4.55, "volume": 34800.0}, {"date": "1991-05-20", "close": 4.5, "volume": 12000.0}, {"date": "1991-05-21", "close": 4.55, "volume": 53000.0}, {"date": "1991-05-22", "close": 4.6, "volume": 169400.0}, {"date": "1991-05-23", "close": 4.7, "volume": 2100.0}, {"date": "1991-05-24", "close": 4.7, "volume": 13000.0}, {"date": "1991-05-27", "close": 4.7, "volume": 5700.0}, {"date": "1991-05-28", "close": 4.69, "volume": 5600.0}, {"date": "1991-05-29", "close": 4.65, "volume": 33300.0}, {"date": "1991-05-30", "close": 4.65, "volume": 29500.0}, {"date": "1991-05-31", "close": 4.7, "volume": 6000.0}, {"date": "1991-06-03", "close": 4.69, "volume": 25500.0}, {"date": "1991-06-04", "close": 4.65, "volume": 20500.0}, {"date": "1991-06-05", "close": 4.6, "volume": 6100.0}, {"date": "1991-06-06", "close": 4.67, "volume": 17300.0}, {"date": "1991-06-07", "close": 4.65, "volume": 8300.0}, {"date": "1991-06-10", "close": 4.65, "volume": null}, {"date": "1991-06-11", "close": 4.65, "volume": 8400.0}, {"date": "1991-06-12", "close": 4.69, "volume": 3100.0}, {"date": "1991-06-13", "close": 4.6, "volume": 42600.0}, {"date": "1991-06-14", "close": 4.6, "volume": 8700.0}, {"date": "1991-06-17", "close": 4.62, "volume": 1700.0}, {"date": "1991-06-18", "close": 4.62, "volume": 22800.0}, {"date": "1991-06-19", "close": 4.65, "volume": 3300.0}, {"date": "1991-06-20", "close": 4.65, "volume": 10900.0}, {"date": "1991-06-21", "close": 4.67, "volume": 6100.0}, {"date": "1991-06-24", "close": 4.6, "volume": 41000.0}, {"date": "1991-06-25", "close": 4.7, "volume": 26500.0}, {"date": "1991-06-26", "close": 4.7, "volume": 25500.0}, {"date": "1991-06-27", "close": 4.7, "volume": 18600.0}, {"date": "1991-06-28", "close": 4.75, "volume": 4700.0}, {"date": "1991-07-01", "close": 4.75, "volume": null}, {"date": "1991-07-02", "close": 4.82, "volume": 17200.0}, {"date": "1991-07-03", "close": 4.85, "volume": 13600.0}, {"date": "1991-07-04", "close": 4.85, "volume": 17000.0}, {"date": "1991-07-05", "close": 4.95, "volume": 40300.0}, {"date": "1991-07-08", "close": 5.02, "volume": 19600.0}, {"date": "1991-07-09", "close": 5.0, "volume": 10500.0}, {"date": "1991-07-10", "close": 4.95, "volume": 4000.0}, {"date": "1991-07-11", "close": 4.9, "volume": 3300.0}, {"date": "1991-07-12", "close": 4.9, "volume": null}, {"date": "1991-07-15", "close": 4.98, "volume": 8100.0}, {"date": "1991-07-16", "close": 5.0, "volume": 32000.0}, {"date": "1991-07-17", "close": 4.99, "volume": 26800.0}, {"date": "1991-07-18", "close": 4.99, "volume": null}, {"date": "1991-07-19", "close": 5.0, "volume": 17100.0}, {"date": "1991-07-22", "close": 5.0, "volume": 35600.0}, {"date": "1991-07-23", "close": 5.0, "volume": 18000.0}, {"date": "1991-07-24", "close": 5.0, "volume": 16200.0}, {"date": "1991-07-25", "close": 5.0, "volume": 56800.0}, {"date": "1991-07-26", "close": 5.0, "volume": 32000.0}, {"date": "1991-07-29", "close": 5.0, "volume": 12100.0}, {"date": "1991-07-30", "close": 5.0, "volume": 19900.0}, {"date": "1991-07-31", "close": 5.0, "volume": 15000.0}, {"date": "1991-08-01", "close": 5.04, "volume": 7300.0}, {"date": "1991-08-02", "close": 5.2, "volume": 100000.0}, {"date": "1991-08-05", "close": 5.2, "volume": 14000.0}, {"date": "1991-08-06", "close": 5.14, "volume": 400.0}, {"date": "1991-08-07", "close": 5.2, "volume": 15000.0}, {"date": "1991-08-08", "close": 5.24, "volume": 9800.0}, {"date": "1991-08-09", "close": 5.3, "volume": 48100.0}, {"date": "1991-08-12", "close": 5.4, "volume": 43700.0}, {"date": "1991-08-13", "close": 5.4, "volume": 63400.0}, {"date": "1991-08-14", "close": 5.4, "volume": 12000.0}, {"date": "1991-08-15", "close": 5.4, "volume": 16200.0}, {"date": "1991-08-16", "close": 5.3, "volume": 8400.0}, {"date": "1991-08-19", "close": 5.2, "volume": 19600.0}, {"date": "1991-08-20", "close": 5.28, "volume": 22000.0}, {"date": "1991-08-21", "close": 5.36, "volume": 9800.0}, {"date": "1991-08-22", "close": 5.36, "volume": 6400.0}, {"date": "1991-08-23", "close": 5.3, "volume": 67100.0}, {"date": "1991-08-26", "close": 5.36, "volume": 4000.0}, {"date": "1991-08-27", "close": 5.32, "volume": 22600.0}, {"date": "1991-08-28", "close": 5.2, "volume": 12100.0}, {"date": "1991-08-29", "close": 5.1, "volume": 4000.0}, {"date": "1991-08-30", "close": 5.02, "volume": 8100.0}, {"date": "1991-09-02", "close": 5.02, "volume": 1200.0}, {"date": "1991-09-03", "close": 5.1, "volume": 1100.0}, {"date": "1991-09-04", "close": 5.08, "volume": 5600.0}, {"date": "1991-09-05", "close": 5.08, "volume": 18500.0}, {"date": "1991-09-06", "close": 5.06, "volume": 28000.0}, {"date": "1991-09-09", "close": 5.06, "volume": 14500.0}, {"date": "1991-09-10", "close": 5.14, "volume": 29300.0}, {"date": "1991-09-11", "close": 5.2, "volume": 4800.0}, {"date": "1991-09-12", "close": 5.2, "volume": 1000.0}, {"date": "1991-09-13", "close": 5.2, "volume": 3400.0}, {"date": "1991-09-16", "close": 5.14, "volume": 1000.0}, {"date": "1991-09-17", "close": 5.1, "volume": 100.0}, {"date": "1991-09-18", "close": 5.1, "volume": 500.0}, {"date": "1991-09-19", "close": 5.1, "volume": 9600.0}, {"date": "1991-09-20", "close": 5.1, "volume": 4200.0}, {"date": "1991-09-23", "close": 5.1, "volume": 19600.0}, {"date": "1991-09-24", "close": 4.9, "volume": 600.0}, {"date": "1991-09-25", "close": 4.95, "volume": 51600.0}, {"date": "1991-09-26", "close": 4.98, "volume": 5900.0}, {"date": "1991-09-27", "close": 4.99, "volume": 11400.0}, {"date": "1991-09-30", "close": 5.04, "volume": 12700.0}, {"date": "1991-10-01", "close": 5.06, "volume": 3000.0}, {"date": "1991-10-02", "close": 5.12, "volume": 50400.0}, {"date": "1991-10-03", "close": 5.04, "volume": 7300.0}, {"date": "1991-10-04", "close": 5.08, "volume": 250800.0}, {"date": "1991-10-07", "close": 5.08, "volume": 1900.0}, {"date": "1991-10-08", "close": 5.08, "volume": null}, {"date": "1991-10-09", "close": 5.16, "volume": 8500.0}, {"date": "1991-10-10", "close": 5.2, "volume": 2900.0}, {"date": "1991-10-11", "close": 5.16, "volume": 5000.0}, {"date": "1991-10-14", "close": 5.16, "volume": null}, {"date": "1991-10-15", "close": 5.16, "volume": 13000.0}, {"date": "1991-10-16", "close": 5.2, "volume": 21300.0}, {"date": "1991-10-17", "close": 5.2, "volume": 2500.0}, {"date": "1991-10-18", "close": 5.26, "volume": 2700.0}, {"date": "1991-10-21", "close": 5.3, "volume": 3300.0}, {"date": "1991-10-22", "close": 5.4, "volume": 4000.0}, {"date": "1991-10-23", "close": 5.3, "volume": 23800.0}, {"date": "1991-10-24", "close": 5.3, "volume": 3500.0}, {"date": "1991-10-25", "close": 5.3, "volume": 1500.0}, {"date": "1991-10-28", "close": 5.3, "volume": null}, {"date": "1991-10-29", "close": 5.38, "volume": 4600.0}, {"date": "1991-10-30", "close": 5.3, "volume": 54800.0}, {"date": "1991-10-31", "close": 5.3, "volume": null}, {"date": "1991-11-01", "close": 5.3, "volume": 8000.0}, {"date": "1991-11-04", "close": 5.2, "volume": 3500.0}, {"date": "1991-11-05", "close": 5.24, "volume": 7500.0}, {"date": "1991-11-06", "close": 5.24, "volume": 1000.0}, {"date": "1991-11-07", "close": 5.28, "volume": 10600.0}, {"date": "1991-11-08", "close": 5.28, "volume": 3000.0}, {"date": "1991-11-11", "close": 5.3, "volume": 7400.0}, {"date": "1991-11-12", "close": 5.3, "volume": 2400.0}, {"date": "1991-11-13", "close": 5.22, "volume": 6000.0}, {"date": "1991-11-14", "close": 5.22, "volume": 14900.0}, {"date": "1991-11-15", "close": 5.24, "volume": 2500.0}, {"date": "1991-11-18", "close": 5.2, "volume": 56400.0}, {"date": "1991-11-19", "close": 5.2, "volume": 72200.0}, {"date": "1991-11-20", "close": 5.2, "volume": 7000.0}, {"date": "1991-11-21", "close": 5.2, "volume": 1400.0}, {"date": "1991-11-22", "close": 5.2, "volume": 3600.0}, {"date": "1991-11-25", "close": 5.1, "volume": 10600.0}, {"date": "1991-11-26", "close": 5.1, "volume": 20700.0}, {"date": "1991-11-27", "close": 5.12, "volume": 600.0}, {"date": "1991-11-28", "close": 5.12, "volume": 1600.0}, {"date": "1991-11-29", "close": 5.12, "volume": 600.0}, {"date": "1991-12-02", "close": 5.12, "volume": 6500.0}, {"date": "1991-12-03", "close": 5.12, "volume": 4100.0}, {"date": "1991-12-04", "close": 5.0, "volume": 9600.0}, {"date": "1991-12-05", "close": 5.12, "volume": 3000.0}, {"date": "1991-12-06", "close": 5.12, "volume": null}, {"date": "1991-12-09", "close": 5.12, "volume": null}, {"date": "1991-12-10", "close": 5.11, "volume": 100.0}, {"date": "1991-12-11", "close": 5.0, "volume": 6000.0}, {"date": "1991-12-12", "close": 5.08, "volume": 15300.0}, {"date": "1991-12-13", "close": 5.08, "volume": 3700.0}, {"date": "1991-12-16", "close": 5.08, "volume": 3200.0}, {"date": "1991-12-17", "close": 5.08, "volume": 69800.0}, {"date": "1991-12-18", "close": 5.0, "volume": 6500.0}, {"date": "1991-12-19", "close": 5.0, "volume": 11200.0}, {"date": "1991-12-20", "close": 5.0, "volume": 5000.0}, {"date": "1991-12-23", "close": 5.02, "volume": 300.0}, {"date": "1991-12-24", "close": 4.97, "volume": 10000.0}, {"date": "1991-12-25", "close": 4.97, "volume": null}, {"date": "1991-12-26", "close": 4.97, "volume": null}, {"date": "1991-12-27", "close": 4.97, "volume": null}, {"date": "1991-12-30", "close": 5.02, "volume": 12600.0}, {"date": "1991-12-31", "close": 5.02, "volume": 7100.0}, {"date": "1992-01-01", "close": 5.02, "volume": null}, {"date": "1992-01-02", "close": 5.02, "volume": 1900.0}, {"date": "1992-01-03", "close": 4.98, "volume": 2800.0}, {"date": "1992-01-06", "close": 4.87, "volume": 38100.0}, {"date": "1992-01-07", "close": 4.87, "volume": 4600.0}, {"date": "1992-01-08", "close": 4.87, "volume": 11000.0}, {"date": "1992-01-09", "close": 4.9, "volume": 8400.0}, {"date": "1992-01-10", "close": 4.9, "volume": null}, {"date": "1992-01-13", "close": 4.9, "volume": 800.0}, {"date": "1992-01-14", "close": 4.9, "volume": 108000.0}, {"date": "1992-01-15", "close": 4.9, "volume": 59700.0}, {"date": "1992-01-16", "close": 4.9, "volume": null}, {"date": "1992-01-17", "close": 4.92, "volume": 1500.0}, {"date": "1992-01-20", "close": 4.9, "volume": 2000.0}, {"date": "1992-01-21", "close": 4.9, "volume": 9700.0}, {"date": "1992-01-22", "close": 4.85, "volume": 7400.0}, {"date": "1992-01-23", "close": 4.8, "volume": 4100.0}, {"date": "1992-01-24", "close": 4.78, "volume": 3000.0}, {"date": "1992-01-27", "close": 4.78, "volume": null}, {"date": "1992-01-28", "close": 4.78, "volume": 10000.0}, {"date": "1992-01-29", "close": 4.7, "volume": 5800.0}, {"date": "1992-01-30", "close": 4.7, "volume": 5900.0}, {"date": "1992-01-31", "close": 4.7, "volume": 2900.0}, {"date": "1992-02-03", "close": 4.65, "volume": 4000.0}, {"date": "1992-02-04", "close": 4.65, "volume": 4900.0}, {"date": "1992-02-05", "close": 4.65, "volume": 1400.0}, {"date": "1992-02-06", "close": 4.6, "volume": 3100.0}, {"date": "1992-02-07", "close": 4.65, "volume": 5300.0}, {"date": "1992-02-10", "close": 4.7, "volume": 5700.0}, {"date": "1992-02-11", "close": 4.65, "volume": 2000.0}, {"date": "1992-02-12", "close": 4.7, "volume": 9500.0}, {"date": "1992-02-13", "close": 4.85, "volume": 500.0}, {"date": "1992-02-14", "close": 4.85, "volume": null}, {"date": "1992-02-17", "close": 4.7, "volume": 7400.0}, {"date": "1992-02-18", "close": 4.65, "volume": 4200.0}, {"date": "1992-02-19", "close": 4.6, "volume": 700.0}, {"date": "1992-02-20", "close": 4.55, "volume": 5000.0}, {"date": "1992-02-21", "close": 4.53, "volume": 1000.0}, {"date": "1992-02-24", "close": 4.5, "volume": 40900.0}, {"date": "1992-02-25", "close": 4.5, "volume": 17200.0}, {"date": "1992-02-26", "close": 4.5, "volume": 1800.0}, {"date": "1992-02-27", "close": 4.5, "volume": null}, {"date": "1992-02-28", "close": 4.6, "volume": 5100.0}, {"date": "1992-03-02", "close": 4.65, "volume": 5000.0}, {"date": "1992-03-03", "close": 4.7, "volume": 10000.0}, {"date": "1992-03-04", "close": 4.6, "volume": 1792800.0}, {"date": "1992-03-05", "close": 4.58, "volume": 31100.0}, {"date": "1992-03-06", "close": 4.58, "volume": 2100.0}, {"date": "1992-03-09", "close": 4.55, "volume": 8000.0}, {"date": "1992-03-10", "close": 4.53, "volume": 13600.0}, {"date": "1992-03-11", "close": 4.5, "volume": 3000.0}, {"date": "1992-03-12", "close": 4.5, "volume": 5200.0}, {"date": "1992-03-13", "close": 4.5, "volume": 11000.0}, {"date": "1992-03-16", "close": 4.5, "volume": 11800.0}, {"date": "1992-03-17", "close": 4.4, "volume": 2200.0}, {"date": "1992-03-18", "close": 4.4, "volume": 7500.0}, {"date": "1992-03-19", "close": 4.35, "volume": 9000.0}, {"date": "1992-03-20", "close": 4.3, "volume": 41600.0}, {"date": "1992-03-23", "close": 4.3, "volume": 27300.0}, {"date": "1992-03-24", "close": 4.35, "volume": 33600.0}, {"date": "1992-03-25", "close": 4.35, "volume": 16200.0}, {"date": "1992-03-26", "close": 4.35, "volume": null}, {"date": "1992-03-27", "close": 4.3, "volume": 12200.0}, {"date": "1992-03-30", "close": 4.3, "volume": 500.0}, {"date": "1992-03-31", "close": 4.4, "volume": 3500.0}, {"date": "1992-04-01", "close": 4.35, "volume": 5700.0}, {"date": "1992-04-02", "close": 4.35, "volume": 106700.0}, {"date": "1992-04-03", "close": 4.3, "volume": 7900.0}, {"date": "1992-04-06", "close": 4.35, "volume": 4000.0}, {"date": "1992-04-07", "close": 4.34, "volume": 2000.0}, {"date": "1992-04-08", "close": 4.25, "volume": 29800.0}, {"date": "1992-04-09", "close": 4.2, "volume": 3400.0}, {"date": "1992-04-10", "close": 4.25, "volume": 12300.0}, {"date": "1992-04-13", "close": 4.35, "volume": 10000.0}, {"date": "1992-04-14", "close": 4.2, "volume": 1100.0}, {"date": "1992-04-15", "close": 4.3, "volume": 1000.0}, {"date": "1992-04-16", "close": 4.3, "volume": 11000.0}, {"date": "1992-04-17", "close": 4.3, "volume": null}, {"date": "1992-04-20", "close": 4.3, "volume": null}, {"date": "1992-04-21", "close": 4.3, "volume": 3600.0}, {"date": "1992-04-22", "close": 4.3, "volume": 2200.0}, {"date": "1992-04-23", "close": 4.35, "volume": 62700.0}, {"date": "1992-04-24", "close": 4.35, "volume": 81700.0}, {"date": "1992-04-27", "close": 4.35, "volume": 8300.0}, {"date": "1992-04-28", "close": 4.3, "volume": 1400.0}, {"date": "1992-04-29", "close": 4.3, "volume": 19000.0}, {"date": "1992-04-30", "close": 4.3, "volume": 23900.0}, {"date": "1992-05-01", "close": 4.3, "volume": 27700.0}, {"date": "1992-05-04", "close": 4.31, "volume": 17200.0}, {"date": "1992-05-05", "close": 4.31, "volume": 6300.0}, {"date": "1992-05-06", "close": 4.3, "volume": 7200.0}, {"date": "1992-05-07", "close": 4.45, "volume": 48200.0}, {"date": "1992-05-08", "close": 4.42, "volume": 12200.0}, {"date": "1992-05-11", "close": 4.45, "volume": 14500.0}, {"date": "1992-05-12", "close": 4.47, "volume": 70400.0}, {"date": "1992-05-13", "close": 4.45, "volume": 15000.0}, {"date": "1992-05-14", "close": 4.47, "volume": 46500.0}, {"date": "1992-05-15", "close": 4.45, "volume": 61200.0}, {"date": "1992-05-18", "close": 4.47, "volume": 9200.0}, {"date": "1992-05-19", "close": 4.47, "volume": 18100.0}, {"date": "1992-05-20", "close": 4.45, "volume": 5500.0}, {"date": "1992-05-21", "close": 4.45, "volume": 4800.0}, {"date": "1992-05-22", "close": 4.45, "volume": 10300.0}, {"date": "1992-05-25", "close": 4.4, "volume": 54700.0}, {"date": "1992-05-26", "close": 4.4, "volume": null}, {"date": "1992-05-27", "close": 4.4, "volume": 3500.0}, {"date": "1992-05-28", "close": 4.4, "volume": 28300.0}, {"date": "1992-05-29", "close": 4.3, "volume": 12500.0}, {"date": "1992-06-01", "close": 4.4, "volume": 19300.0}, {"date": "1992-06-02", "close": 4.4, "volume": 11500.0}, {"date": "1992-06-03", "close": 4.45, "volume": 1500.0}, {"date": "1992-06-04", "close": 4.47, "volume": 23400.0}, {"date": "1992-06-05", "close": 4.47, "volume": 13600.0}, {"date": "1992-06-08", "close": 4.47, "volume": null}, {"date": "1992-06-09", "close": 4.45, "volume": 7200.0}, {"date": "1992-06-10", "close": 4.42, "volume": 6600.0}, {"date": "1992-06-11", "close": 4.4, "volume": 21700.0}, {"date": "1992-06-12", "close": 4.4, "volume": 1000.0}, {"date": "1992-06-15", "close": 4.45, "volume": 42800.0}, {"date": "1992-06-16", "close": 4.45, "volume": 7800.0}, {"date": "1992-06-17", "close": 4.36, "volume": 210000.0}, {"date": "1992-06-18", "close": 4.35, "volume": 9000.0}, {"date": "1992-06-19", "close": 4.38, "volume": 134600.0}, {"date": "1992-06-22", "close": 4.35, "volume": 16000.0}, {"date": "1992-06-23", "close": 4.4, "volume": 118000.0}, {"date": "1992-06-24", "close": 4.35, "volume": 217700.0}, {"date": "1992-06-25", "close": 4.4, "volume": 2000.0}, {"date": "1992-06-26", "close": 4.4, "volume": 8500.0}, {"date": "1992-06-29", "close": 4.4, "volume": 1000.0}, {"date": "1992-06-30", "close": 4.42, "volume": 27300.0}, {"date": "1992-07-01", "close": 4.42, "volume": 6500.0}, {"date": "1992-07-02", "close": 4.45, "volume": 18800.0}, {"date": "1992-07-03", "close": 4.5, "volume": 525900.0}, {"date": "1992-07-06", "close": 4.5, "volume": null}, {"date": "1992-07-07", "close": 4.55, "volume": 4500.0}, {"date": "1992-07-08", "close": 4.55, "volume": 100.0}, {"date": "1992-07-09", "close": 4.6, "volume": 306000.0}, {"date": "1992-07-10", "close": 4.6, "volume": 9500.0}, {"date": "1992-07-13", "close": 4.56, "volume": 7200.0}, {"date": "1992-07-14", "close": 4.53, "volume": 49400.0}, {"date": "1992-07-15", "close": 4.55, "volume": 39500.0}, {"date": "1992-07-16", "close": 4.5, "volume": 36000.0}, {"date": "1992-07-17", "close": 4.5, "volume": 140500.0}, {"date": "1992-07-20", "close": 4.45, "volume": 91900.0}, {"date": "1992-07-21", "close": 4.45, "volume": 8900.0}, {"date": "1992-07-22", "close": 4.45, "volume": 48300.0}, {"date": "1992-07-23", "close": 4.45, "volume": null}, {"date": "1992-07-24", "close": 4.49, "volume": 1300.0}, {"date": "1992-07-27", "close": 4.49, "volume": 1200.0}, {"date": "1992-07-28", "close": 4.5, "volume": 8400.0}, {"date": "1992-07-29", "close": 4.46, "volume": 4800.0}, {"date": "1992-07-30", "close": 4.46, "volume": 19700.0}, {"date": "1992-07-31", "close": 4.48, "volume": 275100.0}, {"date": "1992-08-03", "close": 4.48, "volume": 8800.0}, {"date": "1992-08-04", "close": 4.48, "volume": 10600.0}, {"date": "1992-08-05", "close": 4.5, "volume": 10300.0}, {"date": "1992-08-06", "close": 4.45, "volume": 20000.0}, {"date": "1992-08-07", "close": 4.46, "volume": 3600.0}, {"date": "1992-08-10", "close": 4.55, "volume": 300200.0}, {"date": "1992-08-11", "close": 4.55, "volume": null}, {"date": "1992-08-12", "close": 4.5, "volume": 24800.0}, {"date": "1992-08-13", "close": 4.5, "volume": 18200.0}, {"date": "1992-08-14", "close": 4.45, "volume": 9300.0}, {"date": "1992-08-17", "close": 4.5, "volume": 3000.0}, {"date": "1992-08-18", "close": 4.5, "volume": 5200.0}, {"date": "1992-08-19", "close": 4.5, "volume": 200.0}, {"date": "1992-08-20", "close": 4.5, "volume": null}, {"date": "1992-08-21", "close": 4.52, "volume": 5000.0}, {"date": "1992-08-24", "close": 4.5, "volume": 1300.0}, {"date": "1992-08-25", "close": 4.5, "volume": null}, {"date": "1992-08-26", "close": 4.6, "volume": 88900.0}, {"date": "1992-08-27", "close": 4.65, "volume": 41900.0}, {"date": "1992-08-28", "close": 4.65, "volume": 28100.0}, {"date": "1992-08-31", "close": 4.65, "volume": 15000.0}, {"date": "1992-09-01", "close": 4.6, "volume": 18700.0}, {"date": "1992-09-02", "close": 4.64, "volume": 14300.0}, {"date": "1992-09-03", "close": 4.62, "volume": 132000.0}, {"date": "1992-09-04", "close": 4.64, "volume": 11000.0}, {"date": "1992-09-07", "close": 4.64, "volume": 8900.0}, {"date": "1992-09-08", "close": 4.65, "volume": 6300.0}, {"date": "1992-09-09", "close": 4.65, "volume": 31800.0}, {"date": "1992-09-10", "close": 4.52, "volume": 9000.0}, {"date": "1992-09-11", "close": 4.6, "volume": 7800.0}, {"date": "1992-09-14", "close": 4.65, "volume": 15100.0}, {"date": "1992-09-15", "close": 4.6, "volume": 23200.0}, {"date": "1992-09-16", "close": 4.65, "volume": 6200.0}, {"date": "1992-09-17", "close": 4.65, "volume": 8700.0}, {"date": "1992-09-18", "close": 4.6, "volume": 5300.0}, {"date": "1992-09-21", "close": 4.58, "volume": 2800.0}, {"date": "1992-09-22", "close": 4.5, "volume": 7400.0}, {"date": "1992-09-23", "close": 4.55, "volume": 65900.0}, {"date": "1992-09-24", "close": 4.54, "volume": 14100.0}, {"date": "1992-09-25", "close": 4.58, "volume": 1700.0}, {"date": "1992-09-28", "close": 4.58, "volume": 4000.0}, {"date": "1992-09-29", "close": 4.58, "volume": 2200.0}, {"date": "1992-09-30", "close": 4.55, "volume": 4100.0}, {"date": "1992-10-01", "close": 4.58, "volume": 9900.0}, {"date": "1992-10-02", "close": 4.56, "volume": 12500.0}, {"date": "1992-10-05", "close": 4.56, "volume": 2400.0}, {"date": "1992-10-06", "close": 4.56, "volume": 3200.0}, {"date": "1992-10-07", "close": 4.55, "volume": 7600.0}, {"date": "1992-10-08", "close": 4.55, "volume": 3000.0}, {"date": "1992-10-09", "close": 4.55, "volume": 6700.0}, {"date": "1992-10-12", "close": 4.54, "volume": 14800.0}, {"date": "1992-10-13", "close": 4.5, "volume": 6700.0}, {"date": "1992-10-14", "close": 4.5, "volume": 143200.0}, {"date": "1992-10-15", "close": 4.54, "volume": 9600.0}, {"date": "1992-10-16", "close": 4.55, "volume": 59500.0}, {"date": "1992-10-19", "close": 4.45, "volume": 15900.0}, {"date": "1992-10-20", "close": 4.46, "volume": 3600.0}, {"date": "1992-10-21", "close": 4.52, "volume": 11600.0}, {"date": "1992-10-22", "close": 4.52, "volume": 19700.0}, {"date": "1992-10-23", "close": 4.5, "volume": 4300.0}, {"date": "1992-10-26", "close": 4.52, "volume": 117600.0}, {"date": "1992-10-27", "close": 4.52, "volume": 12500.0}, {"date": "1992-10-28", "close": 4.4, "volume": 6700.0}, {"date": "1992-10-29", "close": 4.4, "volume": 700.0}, {"date": "1992-10-30", "close": 4.3, "volume": 4000.0}, {"date": "1992-11-02", "close": 4.35, "volume": 3000.0}, {"date": "1992-11-03", "close": 4.3, "volume": 100.0}, {"date": "1992-11-04", "close": 4.3, "volume": null}, {"date": "1992-11-05", "close": 4.35, "volume": 6400.0}, {"date": "1992-11-06", "close": 4.25, "volume": 38100.0}, {"date": "1992-11-09", "close": 4.25, "volume": 21600.0}, {"date": "1992-11-10", "close": 4.2, "volume": 6000.0}, {"date": "1992-11-11", "close": 4.2, "volume": 99500.0}, {"date": "1992-11-12", "close": 4.15, "volume": 18400.0}, {"date": "1992-11-13", "close": 4.25, "volume": 2200.0}, {"date": "1992-11-16", "close": 4.25, "volume": 300.0}, {"date": "1992-11-17", "close": 4.25, "volume": 7200.0}, {"date": "1992-11-18", "close": 4.25, "volume": 600.0}, {"date": "1992-11-19", "close": 4.3, "volume": 5600.0}, {"date": "1992-11-20", "close": 4.2, "volume": 74500.0}, {"date": "1992-11-23", "close": 4.35, "volume": 15800.0}, {"date": "1992-11-24", "close": 4.26, "volume": 15100.0}, {"date": "1992-11-25", "close": 4.4, "volume": 68800.0}, {"date": "1992-11-26", "close": 4.4, "volume": null}, {"date": "1992-11-27", "close": 4.4, "volume": null}, {"date": "1992-11-30", "close": 4.4, "volume": 4200.0}, {"date": "1992-12-01", "close": 4.4, "volume": 500.0}, {"date": "1992-12-02", "close": 4.3, "volume": 2000.0}, {"date": "1992-12-03", "close": 4.3, "volume": null}, {"date": "1992-12-04", "close": 4.25, "volume": 6000.0}, {"date": "1992-12-07", "close": 4.25, "volume": null}, {"date": "1992-12-08", "close": 4.3, "volume": 5300.0}, {"date": "1992-12-09", "close": 4.3, "volume": 6200.0}, {"date": "1992-12-10", "close": 4.3, "volume": 11500.0}, {"date": "1992-12-11", "close": 4.3, "volume": 5900.0}, {"date": "1992-12-14", "close": 4.3, "volume": null}, {"date": "1992-12-15", "close": 4.3, "volume": 12500.0}, {"date": "1992-12-16", "close": 4.3, "volume": null}, {"date": "1992-12-17", "close": 4.35, "volume": 8300.0}, {"date": "1992-12-18", "close": 4.3, "volume": 60900.0}, {"date": "1992-12-21", "close": 4.3, "volume": 5300.0}, {"date": "1992-12-22", "close": 4.35, "volume": 9400.0}, {"date": "1992-12-23", "close": 4.35, "volume": 500.0}, {"date": "1992-12-24", "close": 4.36, "volume": 137000.0}, {"date": "1992-12-25", "close": 4.36, "volume": null}, {"date": "1992-12-28", "close": 4.36, "volume": null}, {"date": "1992-12-29", "close": 4.3, "volume": 15100.0}, {"date": "1992-12-30", "close": 4.3, "volume": 10800.0}, {"date": "1992-12-31", "close": 4.3, "volume": null}, {"date": "1993-01-01", "close": 4.3, "volume": null}, {"date": "1993-01-04", "close": 4.35, "volume": 9700.0}, {"date": "1993-01-05", "close": 4.3, "volume": 7000.0}, {"date": "1993-01-06", "close": 4.3, "volume": 7500.0}, {"date": "1993-01-07", "close": 4.3, "volume": 2000.0}, {"date": "1993-01-08", "close": 4.3, "volume": 400.0}, {"date": "1993-01-11", "close": 4.26, "volume": 19200.0}, {"date": "1993-01-12", "close": 4.35, "volume": 55700.0}, {"date": "1993-01-13", "close": 4.38, "volume": 52200.0}, {"date": "1993-01-14", "close": 4.38, "volume": 5500.0}, {"date": "1993-01-15", "close": 4.38, "volume": 3800.0}, {"date": "1993-01-18", "close": 4.38, "volume": 38700.0}, {"date": "1993-01-19", "close": 4.4, "volume": 8200.0}, {"date": "1993-01-20", "close": 4.4, "volume": null}, {"date": "1993-01-21", "close": 4.4, "volume": 774700.0}, {"date": "1993-01-22", "close": 4.5, "volume": 5000.0}, {"date": "1993-01-25", "close": 4.4, "volume": 50300.0}, {"date": "1993-01-26", "close": 4.42, "volume": 1900.0}, {"date": "1993-01-27", "close": 4.5, "volume": 5000.0}, {"date": "1993-01-28", "close": 4.45, "volume": 2200.0}, {"date": "1993-01-29", "close": 4.42, "volume": 2200.0}, {"date": "1993-02-01", "close": 4.42, "volume": 5200.0}, {"date": "1993-02-02", "close": 4.42, "volume": 600.0}, {"date": "1993-02-03", "close": 4.43, "volume": 14300.0}, {"date": "1993-02-04", "close": 4.5, "volume": 5200.0}, {"date": "1993-02-05", "close": 4.5, "volume": 5800.0}, {"date": "1993-02-08", "close": 4.52, "volume": 15700.0}, {"date": "1993-02-09", "close": 4.43, "volume": 4200.0}, {"date": "1993-02-10", "close": 4.5, "volume": 36300.0}, {"date": "1993-02-11", "close": 4.45, "volume": 46600.0}, {"date": "1993-02-12", "close": 4.5, "volume": 4400.0}, {"date": "1993-02-15", "close": 4.5, "volume": 400.0}, {"date": "1993-02-16", "close": 4.6, "volume": 22300.0}, {"date": "1993-02-17", "close": 4.5, "volume": 14200.0}, {"date": "1993-02-18", "close": 4.45, "volume": 3900.0}, {"date": "1993-02-19", "close": 4.4, "volume": 13000.0}, {"date": "1993-02-22", "close": 4.5, "volume": 2100.0}, {"date": "1993-02-23", "close": 4.45, "volume": 4400.0}, {"date": "1993-02-24", "close": 4.4, "volume": 34800.0}, {"date": "1993-02-25", "close": 4.4, "volume": 100.0}, {"date": "1993-02-26", "close": 4.46, "volume": 5600.0}, {"date": "1993-03-01", "close": 4.45, "volume": 21700.0}, {"date": "1993-03-02", "close": 4.49, "volume": 1773000.0}, {"date": "1993-03-03", "close": 4.55, "volume": 13100.0}, {"date": "1993-03-04", "close": 4.55, "volume": 12300.0}, {"date": "1993-03-05", "close": 4.5, "volume": 20600.0}, {"date": "1993-03-08", "close": 4.5, "volume": 48000.0}, {"date": "1993-03-09", "close": 4.58, "volume": 363500.0}, {"date": "1993-03-10", "close": 4.57, "volume": 6600.0}, {"date": "1993-03-11", "close": 4.53, "volume": 4700.0}, {"date": "1993-03-12", "close": 4.59, "volume": 18800.0}, {"date": "1993-03-15", "close": 4.55, "volume": 6700.0}, {"date": "1993-03-16", "close": 4.58, "volume": 66100.0}, {"date": "1993-03-17", "close": 4.62, "volume": 11000.0}, {"date": "1993-03-18", "close": 4.62, "volume": null}, {"date": "1993-03-19", "close": 4.62, "volume": 31200.0}, {"date": "1993-03-22", "close": 4.62, "volume": 8900.0}, {"date": "1993-03-23", "close": 4.64, "volume": 8100.0}, {"date": "1993-03-24", "close": 4.62, "volume": 26100.0}, {"date": "1993-03-25", "close": 4.7, "volume": 38000.0}, {"date": "1993-03-26", "close": 4.7, "volume": 13100.0}, {"date": "1993-03-29", "close": 4.69, "volume": 23500.0}, {"date": "1993-03-30", "close": 4.7, "volume": 33100.0}, {"date": "1993-03-31", "close": 4.72, "volume": 28800.0}, {"date": "1993-04-01", "close": 4.7, "volume": 66200.0}, {"date": "1993-04-02", "close": 4.7, "volume": 6100.0}, {"date": "1993-04-05", "close": 4.7, "volume": 8700.0}, {"date": "1993-04-06", "close": 4.7, "volume": 18200.0}, {"date": "1993-04-07", "close": 4.7, "volume": 12700.0}, {"date": "1993-04-08", "close": 4.7, "volume": 79200.0}, {"date": "1993-04-09", "close": 4.7, "volume": null}, {"date": "1993-04-12", "close": 4.7, "volume": null}, {"date": "1993-04-13", "close": 4.6, "volume": 14000.0}, {"date": "1993-04-14", "close": 4.6, "volume": null}, {"date": "1993-04-15", "close": 4.56, "volume": 26400.0}, {"date": "1993-04-16", "close": 4.56, "volume": 13700.0}, {"date": "1993-04-19", "close": 4.6, "volume": 5700.0}, {"date": "1993-04-20", "close": 4.59, "volume": 4300.0}, {"date": "1993-04-21", "close": 4.7, "volume": 889500.0}, {"date": "1993-04-22", "close": 4.65, "volume": 600.0}, {"date": "1993-04-23", "close": 4.65, "volume": 23400.0}, {"date": "1993-04-26", "close": 4.73, "volume": 4600.0}, {"date": "1993-04-27", "close": 4.73, "volume": 5000.0}, {"date": "1993-04-28", "close": 4.72, "volume": 8100.0}, {"date": "1993-04-29", "close": 4.73, "volume": 6800.0}, {"date": "1993-04-30", "close": 4.6, "volume": 15800.0}, {"date": "1993-05-03", "close": 4.6, "volume": 21700.0}, {"date": "1993-05-04", "close": 4.6, "volume": 20600.0}, {"date": "1993-05-05", "close": 4.58, "volume": 2900.0}, {"date": "1993-05-06", "close": 4.58, "volume": 100.0}, {"date": "1993-05-07", "close": 4.6, "volume": 21400.0}, {"date": "1993-05-10", "close": 4.6, "volume": 1500.0}, {"date": "1993-05-11", "close": 4.6, "volume": null}, {"date": "1993-05-12", "close": 4.72, "volume": 12800.0}, {"date": "1993-05-13", "close": 4.75, "volume": 12500.0}, {"date": "1993-05-14", "close": 4.75, "volume": 500.0}, {"date": "1993-05-17", "close": 4.75, "volume": 11300.0}, {"date": "1993-05-18", "close": 4.73, "volume": 5800.0}, {"date": "1993-05-19", "close": 4.75, "volume": 1000.0}, {"date": "1993-05-20", "close": 4.7, "volume": 6000.0}, {"date": "1993-05-21", "close": 4.65, "volume": 149900.0}, {"date": "1993-05-24", "close": 4.55, "volume": 10500.0}, {"date": "1993-05-25", "close": 4.55, "volume": 7200.0}, {"date": "1993-05-26", "close": 4.6, "volume": 13100.0}, {"date": "1993-05-27", "close": 4.7, "volume": 3900.0}, {"date": "1993-05-28", "close": 4.7, "volume": 34100.0}, {"date": "1993-05-31", "close": 4.7, "volume": 7500.0}, {"date": "1993-06-01", "close": 4.65, "volume": 5500.0}, {"date": "1993-06-02", "close": 4.65, "volume": null}, {"date": "1993-06-03", "close": 4.75, "volume": 50300.0}, {"date": "1993-06-04", "close": 4.75, "volume": 4700.0}, {"date": "1993-06-07", "close": 4.75, "volume": null}, {"date": "1993-06-08", "close": 4.7, "volume": 13600.0}, {"date": "1993-06-09", "close": 4.65, "volume": 3800.0}, {"date": "1993-06-10", "close": 4.65, "volume": 12200.0}, {"date": "1993-06-11", "close": 4.65, "volume": null}, {"date": "1993-06-14", "close": 4.65, "volume": null}, {"date": "1993-06-15", "close": 4.6, "volume": 11200.0}, {"date": "1993-06-16", "close": 4.65, "volume": 22300.0}, {"date": "1993-06-17", "close": 4.65, "volume": 3500.0}, {"date": "1993-06-18", "close": 4.6, "volume": 8100.0}, {"date": "1993-06-21", "close": 4.55, "volume": 26500.0}, {"date": "1993-06-22", "close": 4.55, "volume": 10400.0}, {"date": "1993-06-23", "close": 4.55, "volume": 7000.0}, {"date": "1993-06-24", "close": 4.55, "volume": null}, {"date": "1993-06-25", "close": 4.55, "volume": 3600.0}, {"date": "1993-06-28", "close": 4.55, "volume": 2000.0}, {"date": "1993-06-29", "close": 4.6, "volume": 1000.0}, {"date": "1993-06-30", "close": 4.65, "volume": 5500.0}, {"date": "1993-07-01", "close": 4.75, "volume": 9600.0}, {"date": "1993-07-02", "close": 4.7, "volume": 14700.0}, {"date": "1993-07-05", "close": 4.65, "volume": 400.0}, {"date": "1993-07-06", "close": 4.65, "volume": null}, {"date": "1993-07-07", "close": 4.65, "volume": 37300.0}, {"date": "1993-07-08", "close": 4.65, "volume": 2600.0}, {"date": "1993-07-09", "close": 4.6, "volume": 25300.0}, {"date": "1993-07-12", "close": 4.6, "volume": 9200.0}, {"date": "1993-07-13", "close": 4.61, "volume": 8300.0}, {"date": "1993-07-14", "close": 4.7, "volume": 4600.0}, {"date": "1993-07-15", "close": 4.7, "volume": 10200.0}, {"date": "1993-07-16", "close": 4.7, "volume": 3000.0}, {"date": "1993-07-19", "close": 4.7, "volume": 17100.0}, {"date": "1993-07-20", "close": 4.65, "volume": 18600.0}, {"date": "1993-07-21", "close": 4.66, "volume": 4800.0}, {"date": "1993-07-22", "close": 4.7, "volume": 6000.0}, {"date": "1993-07-23", "close": 4.7, "volume": 3800.0}, {"date": "1993-07-26", "close": 4.7, "volume": 14300.0}, {"date": "1993-07-27", "close": 4.72, "volume": 2700.0}, {"date": "1993-07-28", "close": 4.75, "volume": 9500.0}, {"date": "1993-07-29", "close": 4.75, "volume": 1300.0}, {"date": "1993-07-30", "close": 4.85, "volume": 3400.0}, {"date": "1993-08-02", "close": 4.92, "volume": 300.0}, {"date": "1993-08-03", "close": 4.95, "volume": 2900.0}, {"date": "1993-08-04", "close": 4.92, "volume": 6000.0}, {"date": "1993-08-05", "close": 4.92, "volume": null}, {"date": "1993-08-06", "close": 4.95, "volume": 11200.0}, {"date": "1993-08-09", "close": 4.95, "volume": 8700.0}, {"date": "1993-08-10", "close": 5.0, "volume": 3900.0}, {"date": "1993-08-11", "close": 5.0, "volume": 3300.0}, {"date": "1993-08-12", "close": 5.0, "volume": 3100.0}, {"date": "1993-08-13", "close": 5.05, "volume": 7800.0}, {"date": "1993-08-16", "close": 5.05, "volume": 8200.0}, {"date": "1993-08-17", "close": 5.1, "volume": 1000.0}, {"date": "1993-08-18", "close": 5.2, "volume": 4000.0}, {"date": "1993-08-19", "close": 5.05, "volume": 7300.0}, {"date": "1993-08-20", "close": 5.2, "volume": 48700.0}, {"date": "1993-08-23", "close": 5.25, "volume": 6400.0}, {"date": "1993-08-24", "close": 5.25, "volume": 9500.0}, {"date": "1993-08-25", "close": 5.25, "volume": 56000.0}, {"date": "1993-08-26", "close": 5.22, "volume": 13500.0}, {"date": "1993-08-27", "close": 5.2, "volume": 6800.0}, {"date": "1993-08-30", "close": 5.15, "volume": 1100.0}, {"date": "1993-08-31", "close": 5.15, "volume": 17700.0}, {"date": "1993-09-01", "close": 5.1, "volume": 344100.0}, {"date": "1993-09-02", "close": 5.2, "volume": 1040500.0}, {"date": "1993-09-03", "close": 5.25, "volume": 4000.0}, {"date": "1993-09-06", "close": 5.25, "volume": 10400.0}, {"date": "1993-09-07", "close": 5.35, "volume": 49200.0}, {"date": "1993-09-08", "close": 5.2, "volume": 7700.0}, {"date": "1993-09-09", "close": 5.2, "volume": 7200.0}, {"date": "1993-09-10", "close": 5.3, "volume": 1000.0}, {"date": "1993-09-13", "close": 5.4, "volume": 46000.0}, {"date": "1993-09-14", "close": 5.25, "volume": 3500.0}, {"date": "1993-09-15", "close": 5.25, "volume": 23500.0}, {"date": "1993-09-16", "close": 5.25, "volume": 7500.0}, {"date": "1993-09-17", "close": 5.24, "volume": 10800.0}, {"date": "1993-09-20", "close": 5.1, "volume": 14900.0}, {"date": "1993-09-21", "close": 5.05, "volume": 11200.0}, {"date": "1993-09-22", "close": 5.1, "volume": 900.0}, {"date": "1993-09-23", "close": 5.05, "volume": 16800.0}, {"date": "1993-09-24", "close": 5.1, "volume": 8700.0}, {"date": "1993-09-27", "close": 5.04, "volume": 2100.0}, {"date": "1993-09-28", "close": 5.04, "volume": 1900.0}, {"date": "1993-09-29", "close": 5.02, "volume": 7800.0}, {"date": "1993-09-30", "close": 5.0, "volume": 14400.0}, {"date": "1993-10-01", "close": 4.8, "volume": 16800.0}, {"date": "1993-10-04", "close": 4.6, "volume": 50300.0}, {"date": "1993-10-05", "close": 4.55, "volume": 8200.0}, {"date": "1993-10-06", "close": 4.6, "volume": 32000.0}, {"date": "1993-10-07", "close": 4.58, "volume": 23900.0}, {"date": "1993-10-08", "close": 4.65, "volume": 33400.0}, {"date": "1993-10-11", "close": 4.75, "volume": 6400.0}, {"date": "1993-10-12", "close": 4.8, "volume": 24200.0}, {"date": "1993-10-13", "close": 4.8, "volume": 3500.0}, {"date": "1993-10-14", "close": 4.8, "volume": 13600.0}, {"date": "1993-10-15", "close": 4.8, "volume": 20600.0}, {"date": "1993-10-18", "close": 4.8, "volume": 3700.0}, {"date": "1993-10-19", "close": 4.65, "volume": 4100.0}, {"date": "1993-10-20", "close": 4.65, "volume": 54400.0}, {"date": "1993-10-21", "close": 4.65, "volume": 4800.0}, {"date": "1993-10-22", "close": 4.8, "volume": 25500.0}, {"date": "1993-10-25", "close": 4.8, "volume": 3400.0}, {"date": "1993-10-26", "close": 4.78, "volume": 7300.0}, {"date": "1993-10-27", "close": 4.8, "volume": 2900.0}, {"date": "1993-10-28", "close": 4.77, "volume": 10000.0}, {"date": "1993-10-29", "close": 4.8, "volume": 115100.0}, {"date": "1993-11-01", "close": 4.8, "volume": 68200.0}, {"date": "1993-11-02", "close": 4.8, "volume": 19800.0}, {"date": "1993-11-03", "close": 5.0, "volume": 6100.0}, {"date": "1993-11-04", "close": 4.95, "volume": 52100.0}, {"date": "1993-11-05", "close": 4.84, "volume": 77000.0}, {"date": "1993-11-08", "close": 4.8, "volume": 11900.0}, {"date": "1993-11-09", "close": 4.85, "volume": 39500.0}, {"date": "1993-11-10", "close": 4.8, "volume": 3100.0}, {"date": "1993-11-11", "close": 4.8, "volume": 37800.0}, {"date": "1993-11-12", "close": 4.82, "volume": 4600.0}, {"date": "1993-11-15", "close": 4.91, "volume": 13300.0}, {"date": "1993-11-16", "close": 4.95, "volume": 2900.0}, {"date": "1993-11-17", "close": 4.93, "volume": 33100.0}, {"date": "1993-11-18", "close": 5.05, "volume": 36100.0}, {"date": "1993-11-19", "close": 5.05, "volume": 50200.0}, {"date": "1993-11-22", "close": 4.9, "volume": 10700.0}, {"date": "1993-11-23", "close": 4.85, "volume": 50200.0}, {"date": "1993-11-24", "close": 4.9, "volume": 20000.0}, {"date": "1993-11-25", "close": 4.82, "volume": 68200.0}, {"date": "1993-11-26", "close": 4.99, "volume": 71900.0}, {"date": "1993-11-29", "close": 4.92, "volume": 10000.0}, {"date": "1993-11-30", "close": 4.9, "volume": 100000.0}, {"date": "1993-12-01", "close": 5.0, "volume": 5600.0}, {"date": "1993-12-02", "close": 5.0, "volume": 5400.0}, {"date": "1993-12-03", "close": 5.0, "volume": 20400.0}, {"date": "1993-12-06", "close": 5.0, "volume": 1600.0}, {"date": "1993-12-07", "close": 5.01, "volume": 102800.0}, {"date": "1993-12-08", "close": 5.06, "volume": 3000.0}, {"date": "1993-12-09", "close": 5.1, "volume": 57000.0}, {"date": "1993-12-10", "close": 5.0, "volume": 6800.0}, {"date": "1993-12-13", "close": 5.0, "volume": 13900.0}, {"date": "1993-12-14", "close": 5.08, "volume": 8800.0}, {"date": "1993-12-15", "close": 5.15, "volume": 1100.0}, {"date": "1993-12-16", "close": 5.2, "volume": 64000.0}, {"date": "1993-12-17", "close": 5.3, "volume": 29500.0}, {"date": "1993-12-20", "close": 5.21, "volume": 36100.0}, {"date": "1993-12-21", "close": 5.3, "volume": 5600.0}, {"date": "1993-12-22", "close": 5.25, "volume": 12600.0}, {"date": "1993-12-23", "close": 5.25, "volume": 2000.0}, {"date": "1993-12-24", "close": 5.2, "volume": 11000.0}, {"date": "1993-12-27", "close": 5.2, "volume": null}, {"date": "1993-12-28", "close": 5.2, "volume": null}, {"date": "1993-12-29", "close": 5.2, "volume": 5100.0}, {"date": "1993-12-30", "close": 5.25, "volume": 1800.0}, {"date": "1993-12-31", "close": 5.31, "volume": 19200.0}, {"date": "1994-01-03", "close": 5.31, "volume": null}, {"date": "1994-01-04", "close": 5.33, "volume": 6100.0}, {"date": "1994-01-05", "close": 5.4, "volume": 4800.0}, {"date": "1994-01-06", "close": 5.45, "volume": 23500.0}, {"date": "1994-01-07", "close": 5.4, "volume": 11100.0}, {"date": "1994-01-10", "close": 5.4, "volume": 6600.0}, {"date": "1994-01-11", "close": 5.45, "volume": 10500.0}, {"date": "1994-01-12", "close": 5.38, "volume": 8700.0}, {"date": "1994-01-13", "close": 5.4, "volume": 4700.0}, {"date": "1994-01-14", "close": 5.45, "volume": 1600.0}, {"date": "1994-01-17", "close": 5.4, "volume": 18100.0}, {"date": "1994-01-18", "close": 5.4, "volume": 43900.0}, {"date": "1994-01-19", "close": 5.5, "volume": 6800.0}, {"date": "1994-01-20", "close": 5.4, "volume": 2300.0}, {"date": "1994-01-21", "close": 5.5, "volume": 4300.0}, {"date": "1994-01-24", "close": 5.5, "volume": 9200.0}, {"date": "1994-01-25", "close": 5.45, "volume": 1800.0}, {"date": "1994-01-26", "close": 5.45, "volume": null}, {"date": "1994-01-27", "close": 5.45, "volume": 2800.0}, {"date": "1994-01-28", "close": 5.55, "volume": 10400.0}, {"date": "1994-01-31", "close": 5.6, "volume": 3700.0}, {"date": "1994-02-01", "close": 5.75, "volume": 5000.0}, {"date": "1994-02-02", "close": 5.7, "volume": 37300.0}, {"date": "1994-02-03", "close": 5.65, "volume": 37300.0}, {"date": "1994-02-04", "close": 5.65, "volume": 31300.0}, {"date": "1994-02-07", "close": 5.4, "volume": 1700.0}, {"date": "1994-02-08", "close": 5.55, "volume": 14800.0}, {"date": "1994-02-09", "close": 5.65, "volume": 21600.0}, {"date": "1994-02-10", "close": 5.6, "volume": 13000.0}, {"date": "1994-02-11", "close": 5.6, "volume": 14900.0}, {"date": "1994-02-14", "close": 5.55, "volume": 21900.0}, {"date": "1994-02-15", "close": 5.5, "volume": 1000.0}, {"date": "1994-02-16", "close": 5.5, "volume": null}, {"date": "1994-02-17", "close": 5.4, "volume": 7700.0}, {"date": "1994-02-18", "close": 5.4, "volume": 100.0}, {"date": "1994-02-21", "close": 5.3, "volume": 1400.0}, {"date": "1994-02-22", "close": 5.5, "volume": 101800.0}, {"date": "1994-02-23", "close": 5.45, "volume": 32900.0}, {"date": "1994-02-24", "close": 5.45, "volume": 57800.0}, {"date": "1994-02-25", "close": 5.38, "volume": 20500.0}, {"date": "1994-02-28", "close": 5.39, "volume": 44100.0}, {"date": "1994-03-01", "close": 5.38, "volume": 33500.0}, {"date": "1994-03-02", "close": 5.4, "volume": 15500.0}, {"date": "1994-03-03", "close": 5.4, "volume": 7700.0}, {"date": "1994-03-04", "close": 5.4, "volume": 2300.0}, {"date": "1994-03-07", "close": 5.38, "volume": 18000.0}, {"date": "1994-03-08", "close": 5.35, "volume": 22900.0}, {"date": "1994-03-09", "close": 5.4, "volume": 7900.0}, {"date": "1994-03-10", "close": 5.35, "volume": 13700.0}, {"date": "1994-03-11", "close": 5.3, "volume": 17100.0}, {"date": "1994-03-14", "close": 5.4, "volume": 31100.0}, {"date": "1994-03-15", "close": 5.45, "volume": 4400.0}, {"date": "1994-03-16", "close": 5.5, "volume": 6900.0}, {"date": "1994-03-17", "close": 5.5, "volume": 4400.0}, {"date": "1994-03-18", "close": 5.5, "volume": 21400.0}, {"date": "1994-03-21", "close": 5.5, "volume": 800.0}, {"date": "1994-03-22", "close": 5.46, "volume": 16700.0}, {"date": "1994-03-23", "close": 5.4, "volume": 2000.0}, {"date": "1994-03-24", "close": 5.35, "volume": 10200.0}, {"date": "1994-03-25", "close": 5.35, "volume": null}, {"date": "1994-03-28", "close": 5.4, "volume": 800.0}, {"date": "1994-03-29", "close": 5.4, "volume": 2200.0}, {"date": "1994-03-30", "close": 5.4, "volume": 12900.0}, {"date": "1994-03-31", "close": 5.3, "volume": 6100.0}, {"date": "1994-04-01", "close": 5.3, "volume": null}, {"date": "1994-04-04", "close": 5.3, "volume": null}, {"date": "1994-04-05", "close": 5.3, "volume": 26700.0}, {"date": "1994-04-06", "close": 5.3, "volume": 44100.0}, {"date": "1994-04-07", "close": 5.35, "volume": 27900.0}, {"date": "1994-04-08", "close": 5.3, "volume": 17000.0}, {"date": "1994-04-11", "close": 5.3, "volume": 3000.0}, {"date": "1994-04-12", "close": 5.26, "volume": 5000.0}, {"date": "1994-04-13", "close": 5.25, "volume": 8500.0}, {"date": "1994-04-14", "close": 5.26, "volume": 17800.0}, {"date": "1994-04-15", "close": 5.27, "volume": 20500.0}, {"date": "1994-04-18", "close": 5.19, "volume": 21400.0}, {"date": "1994-04-19", "close": 5.18, "volume": 12800.0}, {"date": "1994-04-20", "close": 5.15, "volume": 6200.0}, {"date": "1994-04-21", "close": 5.15, "volume": null}, {"date": "1994-04-22", "close": 5.1, "volume": 198500.0}, {"date": "1994-04-25", "close": 5.1, "volume": null}, {"date": "1994-04-26", "close": 5.12, "volume": 6100.0}, {"date": "1994-04-27", "close": 5.15, "volume": 120500.0}, {"date": "1994-04-28", "close": 5.1, "volume": 11300.0}, {"date": "1994-04-29", "close": 5.1, "volume": 3000.0}, {"date": "1994-05-02", "close": 5.1, "volume": 7100.0}, {"date": "1994-05-03", "close": 5.1, "volume": 4200.0}, {"date": "1994-05-04", "close": 5.1, "volume": 9200.0}, {"date": "1994-05-05", "close": 5.0, "volume": 23000.0}, {"date": "1994-05-06", "close": 5.0, "volume": 12100.0}, {"date": "1994-05-09", "close": 5.0, "volume": 32400.0}, {"date": "1994-05-10", "close": 4.95, "volume": 5800.0}, {"date": "1994-05-11", "close": 4.95, "volume": 3700.0}, {"date": "1994-05-12", "close": 5.0, "volume": 8700.0}, {"date": "1994-05-13", "close": 5.0, "volume": 30100.0}, {"date": "1994-05-16", "close": 5.0, "volume": 11800.0}, {"date": "1994-05-17", "close": 4.9, "volume": 5100.0}, {"date": "1994-05-18", "close": 4.95, "volume": 4000.0}, {"date": "1994-05-19", "close": 4.95, "volume": 3500.0}, {"date": "1994-05-20", "close": 4.9, "volume": 2000.0}, {"date": "1994-05-23", "close": 4.8, "volume": 94800.0}, {"date": "1994-05-24", "close": 4.8, "volume": 10000.0}, {"date": "1994-05-25", "close": 4.8, "volume": 8500.0}, {"date": "1994-05-26", "close": 4.8, "volume": 16400.0}, {"date": "1994-05-27", "close": 4.85, "volume": 12100.0}, {"date": "1994-05-30", "close": 4.85, "volume": 7000.0}, {"date": "1994-05-31", "close": 4.85, "volume": 8800.0}, {"date": "1994-06-01", "close": 4.75, "volume": 71800.0}, {"date": "1994-06-02", "close": 4.8, "volume": 6100.0}, {"date": "1994-06-03", "close": 4.78, "volume": 3200.0}, {"date": "1994-06-06", "close": 4.78, "volume": 16100.0}, {"date": "1994-06-07", "close": 4.8, "volume": 13200.0}, {"date": "1994-06-08", "close": 4.78, "volume": 8600.0}, {"date": "1994-06-09", "close": 4.76, "volume": 6000.0}, {"date": "1994-06-10", "close": 4.76, "volume": null}, {"date": "1994-06-13", "close": 4.76, "volume": null}, {"date": "1994-06-14", "close": 4.65, "volume": 248800.0}, {"date": "1994-06-15", "close": 4.65, "volume": 3500.0}, {"date": "1994-06-16", "close": 4.75, "volume": 10400.0}, {"date": "1994-06-17", "close": 4.78, "volume": 1000.0}, {"date": "1994-06-20", "close": 4.8, "volume": 300.0}, {"date": "1994-06-21", "close": 4.8, "volume": 4900.0}, {"date": "1994-06-22", "close": 4.8, "volume": 1000.0}, {"date": "1994-06-23", "close": 4.81, "volume": 700.0}, {"date": "1994-06-24", "close": 4.85, "volume": 100.0}, {"date": "1994-06-27", "close": 5.0, "volume": 5000.0}, {"date": "1994-06-28", "close": 5.1, "volume": 1600.0}, {"date": "1994-06-29", "close": 5.1, "volume": 5100.0}, {"date": "1994-06-30", "close": 5.17, "volume": 11300.0}, {"date": "1994-07-01", "close": 5.1, "volume": 21800.0}, {"date": "1994-07-04", "close": 5.1, "volume": 3800.0}, {"date": "1994-07-05", "close": 5.2, "volume": 6000.0}, {"date": "1994-07-06", "close": 5.2, "volume": null}, {"date": "1994-07-07", "close": 5.2, "volume": null}, {"date": "1994-07-08", "close": 5.0, "volume": 12000.0}, {"date": "1994-07-11", "close": 5.0, "volume": 3300.0}, {"date": "1994-07-12", "close": 4.96, "volume": 13500.0}, {"date": "1994-07-13", "close": 5.0, "volume": 1900.0}, {"date": "1994-07-14", "close": 5.1, "volume": 100.0}, {"date": "1994-07-15", "close": 5.2, "volume": 7500.0}, {"date": "1994-07-18", "close": 5.25, "volume": 1800.0}, {"date": "1994-07-19", "close": 5.28, "volume": 10300.0}, {"date": "1994-07-20", "close": 5.27, "volume": 6000.0}, {"date": "1994-07-21", "close": 5.27, "volume": 2800.0}, {"date": "1994-07-22", "close": 5.35, "volume": 800.0}, {"date": "1994-07-25", "close": 5.25, "volume": 6400.0}, {"date": "1994-07-26", "close": 5.2, "volume": 10500.0}, {"date": "1994-07-27", "close": 5.25, "volume": 5200.0}, {"date": "1994-07-28", "close": 5.2, "volume": 16800.0}, {"date": "1994-07-29", "close": 5.2, "volume": 51600.0}, {"date": "1994-08-01", "close": 5.1, "volume": 1771100.0}, {"date": "1994-08-02", "close": 5.2, "volume": 376300.0}, {"date": "1994-08-03", "close": 5.2, "volume": 7300.0}, {"date": "1994-08-04", "close": 5.2, "volume": null}, {"date": "1994-08-05", "close": 5.2, "volume": 16700.0}, {"date": "1994-08-08", "close": 5.26, "volume": 66700.0}, {"date": "1994-08-09", "close": 5.35, "volume": 55000.0}, {"date": "1994-08-10", "close": 5.46, "volume": 3600.0}, {"date": "1994-08-11", "close": 5.35, "volume": 24700.0}, {"date": "1994-08-12", "close": 5.4, "volume": 15000.0}, {"date": "1994-08-15", "close": 5.36, "volume": 5400.0}, {"date": "1994-08-16", "close": 5.4, "volume": 9600.0}, {"date": "1994-08-17", "close": 5.46, "volume": 4900.0}, {"date": "1994-08-18", "close": 5.45, "volume": 9300.0}, {"date": "1994-08-19", "close": 5.45, "volume": 1000.0}, {"date": "1994-08-22", "close": 5.36, "volume": 4400.0}, {"date": "1994-08-23", "close": 5.75, "volume": 9200.0}, {"date": "1994-08-24", "close": 6.0, "volume": 64500.0}, {"date": "1994-08-25", "close": 6.0, "volume": 14400.0}, {"date": "1994-08-26", "close": 6.0, "volume": 74500.0}, {"date": "1994-08-29", "close": 5.99, "volume": 9600.0}, {"date": "1994-08-30", "close": 5.95, "volume": 15100.0}, {"date": "1994-08-31", "close": 5.95, "volume": 15600.0}, {"date": "1994-09-01", "close": 5.9, "volume": 8500.0}, {"date": "1994-09-02", "close": 5.95, "volume": 12900.0}, {"date": "1994-09-05", "close": 6.0, "volume": 7100.0}, {"date": "1994-09-06", "close": 5.95, "volume": 6600.0}, {"date": "1994-09-07", "close": 6.0, "volume": 8000.0}, {"date": "1994-09-08", "close": 6.0, "volume": 12200.0}, {"date": "1994-09-09", "close": 6.0, "volume": 18200.0}, {"date": "1994-09-12", "close": 5.96, "volume": 14200.0}, {"date": "1994-09-13", "close": 6.0, "volume": 9000.0}, {"date": "1994-09-14", "close": 6.1, "volume": 9900.0}, {"date": "1994-09-15", "close": 6.15, "volume": 1500.0}, {"date": "1994-09-16", "close": 6.1, "volume": 24100.0}, {"date": "1994-09-19", "close": 6.3, "volume": 42700.0}, {"date": "1994-09-20", "close": 5.6, "volume": 15300.0}, {"date": "1994-09-21", "close": 5.7, "volume": 15100.0}, {"date": "1994-09-22", "close": 5.65, "volume": 1700.0}, {"date": "1994-09-23", "close": 5.65, "volume": null}, {"date": "1994-09-26", "close": 5.7, "volume": 4000.0}, {"date": "1994-09-27", "close": 5.65, "volume": 31500.0}, {"date": "1994-09-28", "close": 5.7, "volume": 5400.0}, {"date": "1994-09-29", "close": 5.7, "volume": 7300.0}, {"date": "1994-09-30", "close": 5.75, "volume": 23900.0}, {"date": "1994-10-03", "close": 5.75, "volume": null}, {"date": "1994-10-04", "close": 5.7, "volume": 500.0}, {"date": "1994-10-05", "close": 5.6, "volume": 9800.0}, {"date": "1994-10-06", "close": 5.6, "volume": 7400.0}, {"date": "1994-10-07", "close": 5.5, "volume": 4400.0}, {"date": "1994-10-10", "close": 5.6, "volume": 6800.0}, {"date": "1994-10-11", "close": 5.65, "volume": 9900.0}, {"date": "1994-10-12", "close": 5.65, "volume": 23800.0}, {"date": "1994-10-13", "close": 5.65, "volume": 14800.0}, {"date": "1994-10-14", "close": 5.6, "volume": 3200.0}, {"date": "1994-10-17", "close": 5.65, "volume": 1800.0}, {"date": "1994-10-18", "close": 5.65, "volume": 1500.0}, {"date": "1994-10-19", "close": 5.6, "volume": 15500.0}, {"date": "1994-10-20", "close": 5.6, "volume": 6100.0}, {"date": "1994-10-21", "close": 5.6, "volume": 4000.0}, {"date": "1994-10-24", "close": 5.6, "volume": 2800.0}, {"date": "1994-10-25", "close": 5.58, "volume": 5000.0}, {"date": "1994-10-26", "close": 5.58, "volume": 10300.0}, {"date": "1994-10-27", "close": 5.65, "volume": 22900.0}, {"date": "1994-10-28", "close": 5.65, "volume": 9300.0}, {"date": "1994-10-31", "close": 5.65, "volume": null}, {"date": "1994-11-01", "close": 5.65, "volume": 1000.0}, {"date": "1994-11-02", "close": 5.6, "volume": 4200.0}, {"date": "1994-11-03", "close": 5.58, "volume": 17400.0}, {"date": "1994-11-04", "close": 5.55, "volume": 3500.0}, {"date": "1994-11-07", "close": 5.48, "volume": 1000.0}, {"date": "1994-11-08", "close": 5.48, "volume": 300.0}, {"date": "1994-11-09", "close": 5.4, "volume": 1000.0}, {"date": "1994-11-10", "close": 5.3, "volume": 2300.0}, {"date": "1994-11-11", "close": 5.15, "volume": 8200.0}, {"date": "1994-11-14", "close": 5.09, "volume": 10400.0}, {"date": "1994-11-15", "close": 5.1, "volume": 17000.0}, {"date": "1994-11-16", "close": 5.1, "volume": 7400.0}, {"date": "1994-11-17", "close": 5.2, "volume": 6100.0}, {"date": "1994-11-18", "close": 5.22, "volume": 10300.0}, {"date": "1994-11-21", "close": 5.2, "volume": 8800.0}, {"date": "1994-11-22", "close": 5.2, "volume": 3300.0}, {"date": "1994-11-23", "close": 5.15, "volume": 1400.0}, {"date": "1994-11-24", "close": 5.5, "volume": 3200.0}, {"date": "1994-11-25", "close": 5.4, "volume": 2200.0}, {"date": "1994-11-28", "close": 5.4, "volume": 1600.0}, {"date": "1994-11-29", "close": 5.4, "volume": 1600.0}, {"date": "1994-11-30", "close": 5.4, "volume": 4900.0}, {"date": "1994-12-01", "close": 5.34, "volume": 400.0}, {"date": "1994-12-02", "close": 5.25, "volume": 8500.0}, {"date": "1994-12-05", "close": 5.3, "volume": 7700.0}, {"date": "1994-12-06", "close": 5.33, "volume": 3200.0}, {"date": "1994-12-07", "close": 5.4, "volume": 4600.0}, {"date": "1994-12-08", "close": 5.48, "volume": 8100.0}, {"date": "1994-12-09", "close": 5.47, "volume": 1800.0}, {"date": "1994-12-12", "close": 5.4, "volume": 1200.0}, {"date": "1994-12-13", "close": 5.3, "volume": 1800.0}, {"date": "1994-12-14", "close": 5.3, "volume": 8300.0}, {"date": "1994-12-15", "close": 5.4, "volume": 14300.0}, {"date": "1994-12-16", "close": 5.4, "volume": 9900.0}, {"date": "1994-12-19", "close": 5.4, "volume": 15000.0}, {"date": "1994-12-20", "close": 5.3, "volume": 1000.0}, {"date": "1994-12-21", "close": 5.3, "volume": 4200.0}, {"date": "1994-12-22", "close": 5.26, "volume": 59000.0}, {"date": "1994-12-23", "close": 5.35, "volume": 7400.0}, {"date": "1994-12-26", "close": 5.35, "volume": null}, {"date": "1994-12-27", "close": 5.35, "volume": null}, {"date": "1994-12-28", "close": 5.36, "volume": 1000.0}, {"date": "1994-12-29", "close": 5.42, "volume": 7500.0}, {"date": "1994-12-30", "close": 5.5, "volume": 8400.0}, {"date": "1995-01-02", "close": 5.5, "volume": null}, {"date": "1995-01-03", "close": 5.4, "volume": 2000.0}, {"date": "1995-01-04", "close": 5.4, "volume": 3000.0}, {"date": "1995-01-05", "close": 5.31, "volume": 1800.0}, {"date": "1995-01-06", "close": 5.31, "volume": null}, {"date": "1995-01-09", "close": 5.31, "volume": null}, {"date": "1995-01-10", "close": 5.33, "volume": 3600.0}, {"date": "1995-01-11", "close": 5.3, "volume": 2700.0}, {"date": "1995-01-12", "close": 5.25, "volume": 10000.0}, {"date": "1995-01-13", "close": 5.3, "volume": 1200.0}, {"date": "1995-01-16", "close": 5.3, "volume": 200.0}, {"date": "1995-01-17", "close": 5.25, "volume": 35500.0}, {"date": "1995-01-18", "close": 5.3, "volume": 4600.0}, {"date": "1995-01-19", "close": 5.3, "volume": null}, {"date": "1995-01-20", "close": 5.3, "volume": 6500.0}, {"date": "1995-01-23", "close": 5.3, "volume": 2400.0}, {"date": "1995-01-24", "close": 5.3, "volume": 5100.0}, {"date": "1995-01-25", "close": 5.25, "volume": 2100.0}, {"date": "1995-01-26", "close": 5.25, "volume": null}, {"date": "1995-01-27", "close": 5.25, "volume": 7800.0}, {"date": "1995-01-30", "close": 5.25, "volume": 6000.0}, {"date": "1995-01-31", "close": 5.25, "volume": 1000.0}, {"date": "1995-02-01", "close": 5.25, "volume": 2000.0}, {"date": "1995-02-02", "close": 5.35, "volume": 11300.0}, {"date": "1995-02-03", "close": 5.4, "volume": 4600.0}, {"date": "1995-02-06", "close": 5.4, "volume": 9200.0}, {"date": "1995-02-07", "close": 5.38, "volume": 3500.0}, {"date": "1995-02-08", "close": 5.35, "volume": 700.0}, {"date": "1995-02-09", "close": 5.36, "volume": 18900.0}, {"date": "1995-02-10", "close": 5.39, "volume": 7700.0}, {"date": "1995-02-13", "close": 5.35, "volume": 1300.0}, {"date": "1995-02-14", "close": 5.35, "volume": null}, {"date": "1995-02-15", "close": 5.3, "volume": 1000.0}, {"date": "1995-02-16", "close": 5.3, "volume": 6500.0}, {"date": "1995-02-17", "close": 5.26, "volume": 289900.0}, {"date": "1995-02-20", "close": 5.3, "volume": 1200.0}, {"date": "1995-02-21", "close": 5.26, "volume": 3000.0}, {"date": "1995-02-22", "close": 5.26, "volume": 1800.0}, {"date": "1995-02-23", "close": 5.3, "volume": 7500.0}, {"date": "1995-02-24", "close": 5.3, "volume": 6700.0}, {"date": "1995-02-27", "close": 5.3, "volume": 1000.0}, {"date": "1995-02-28", "close": 5.2, "volume": 1000.0}, {"date": "1995-03-01", "close": 5.2, "volume": 17000.0}, {"date": "1995-03-02", "close": 5.2, "volume": 16000.0}, {"date": "1995-03-03", "close": 5.1, "volume": 136800.0}, {"date": "1995-03-06", "close": 5.15, "volume": 167700.0}, {"date": "1995-03-07", "close": 5.05, "volume": 196100.0}, {"date": "1995-03-08", "close": 5.05, "volume": 3700.0}, {"date": "1995-03-09", "close": 5.1, "volume": 1200.0}, {"date": "1995-03-10", "close": 5.1, "volume": null}, {"date": "1995-03-13", "close": 5.1, "volume": 1000.0}, {"date": "1995-03-14", "close": 5.1, "volume": 51000.0}, {"date": "1995-03-15", "close": 5.1, "volume": 4800.0}, {"date": "1995-03-16", "close": 5.05, "volume": 100.0}, {"date": "1995-03-17", "close": 5.05, "volume": 3200.0}, {"date": "1995-03-20", "close": 5.05, "volume": 100.0}, {"date": "1995-03-21", "close": 5.05, "volume": 11300.0}, {"date": "1995-03-22", "close": 5.1, "volume": 9100.0}, {"date": "1995-03-23", "close": 5.1, "volume": 4000.0}, {"date": "1995-03-24", "close": 5.09, "volume": 9700.0}, {"date": "1995-03-27", "close": 5.1, "volume": 2200.0}, {"date": "1995-03-28", "close": 4.9, "volume": 2700.0}, {"date": "1995-03-29", "close": 4.85, "volume": 7400.0}, {"date": "1995-03-30", "close": 4.85, "volume": 5800.0}, {"date": "1995-03-31", "close": 4.9, "volume": 13100.0}, {"date": "1995-04-03", "close": 4.9, "volume": 4000.0}, {"date": "1995-04-04", "close": 4.9, "volume": 4600.0}, {"date": "1995-04-05", "close": 4.95, "volume": 5100.0}, {"date": "1995-04-06", "close": 5.0, "volume": 32600.0}, {"date": "1995-04-07", "close": 5.0, "volume": 13800.0}, {"date": "1995-04-10", "close": 4.95, "volume": 2200.0}, {"date": "1995-04-11", "close": 4.93, "volume": 1200.0}, {"date": "1995-04-12", "close": 4.9, "volume": 14000.0}, {"date": "1995-04-13", "close": 4.9, "volume": 9800.0}, {"date": "1995-04-14", "close": 4.9, "volume": null}, {"date": "1995-04-17", "close": 4.9, "volume": null}, {"date": "1995-04-18", "close": 4.95, "volume": 9200.0}, {"date": "1995-04-19", "close": 4.85, "volume": 6600.0}, {"date": "1995-04-20", "close": 5.0, "volume": 1400.0}, {"date": "1995-04-21", "close": 4.95, "volume": 1000.0}, {"date": "1995-04-24", "close": 4.95, "volume": 1000.0}, {"date": "1995-04-25", "close": 4.95, "volume": null}, {"date": "1995-04-26", "close": 4.95, "volume": 1000.0}, {"date": "1995-04-27", "close": 5.0, "volume": 25800.0}, {"date": "1995-04-28", "close": 5.0, "volume": 2500.0}, {"date": "1995-05-01", "close": 5.0, "volume": 7900.0}, {"date": "1995-05-02", "close": 5.0, "volume": 9900.0}, {"date": "1995-05-03", "close": 4.95, "volume": 3200.0}, {"date": "1995-05-04", "close": 4.88, "volume": 8400.0}, {"date": "1995-05-05", "close": 4.9, "volume": 400.0}, {"date": "1995-05-08", "close": 4.95, "volume": 8200.0}, {"date": "1995-05-09", "close": 4.9, "volume": 4800.0}, {"date": "1995-05-10", "close": 4.8, "volume": 400.0}, {"date": "1995-05-11", "close": 4.8, "volume": null}, {"date": "1995-05-12", "close": 4.8, "volume": 5200.0}, {"date": "1995-05-15", "close": 4.89, "volume": 1400.0}, {"date": "1995-05-16", "close": 4.89, "volume": 2800.0}, {"date": "1995-05-17", "close": 4.8, "volume": 9100.0}, {"date": "1995-05-18", "close": 4.8, "volume": 5800.0}, {"date": "1995-05-19", "close": 4.75, "volume": 7200.0}, {"date": "1995-05-22", "close": 4.75, "volume": 4500.0}, {"date": "1995-05-23", "close": 4.8, "volume": 5600.0}, {"date": "1995-05-24", "close": 4.8, "volume": 2500.0}, {"date": "1995-05-25", "close": 4.8, "volume": 4000.0}, {"date": "1995-05-26", "close": 4.7, "volume": 10000.0}, {"date": "1995-05-29", "close": 4.72, "volume": 28200.0}, {"date": "1995-05-30", "close": 4.75, "volume": 5600.0}, {"date": "1995-05-31", "close": 4.75, "volume": 6000.0}, {"date": "1995-06-01", "close": 4.8, "volume": 1500.0}, {"date": "1995-06-02", "close": 4.75, "volume": 4300.0}, {"date": "1995-06-05", "close": 4.8, "volume": 1000.0}, {"date": "1995-06-06", "close": 4.8, "volume": 2700.0}, {"date": "1995-06-07", "close": 4.75, "volume": 2500.0}, {"date": "1995-06-08", "close": 4.7, "volume": 1800.0}, {"date": "1995-06-09", "close": 4.6, "volume": 10500.0}, {"date": "1995-06-12", "close": 4.6, "volume": null}, {"date": "1995-06-13", "close": 4.6, "volume": null}, {"date": "1995-06-14", "close": 4.66, "volume": 1200.0}, {"date": "1995-06-15", "close": 4.65, "volume": 13700.0}, {"date": "1995-06-16", "close": 4.6, "volume": 4300.0}, {"date": "1995-06-19", "close": 4.65, "volume": 2100.0}, {"date": "1995-06-20", "close": 4.65, "volume": 3500.0}, {"date": "1995-06-21", "close": 4.5, "volume": 7800.0}, {"date": "1995-06-22", "close": 4.5, "volume": null}, {"date": "1995-06-23", "close": 4.4, "volume": 12500.0}, {"date": "1995-06-26", "close": 4.35, "volume": 10200.0}, {"date": "1995-06-27", "close": 4.3, "volume": 4600.0}, {"date": "1995-06-28", "close": 4.3, "volume": 4500.0}, {"date": "1995-06-29", "close": 4.3, "volume": 8800.0}, {"date": "1995-06-30", "close": 4.3, "volume": 185400.0}, {"date": "1995-07-03", "close": 4.3, "volume": 8300.0}, {"date": "1995-07-04", "close": 4.3, "volume": null}, {"date": "1995-07-05", "close": 4.3, "volume": 4900.0}, {"date": "1995-07-06", "close": 4.4, "volume": 400.0}, {"date": "1995-07-07", "close": 4.3, "volume": 16300.0}, {"date": "1995-07-10", "close": 4.45, "volume": 15400.0}, {"date": "1995-07-11", "close": 4.45, "volume": 8700.0}, {"date": "1995-07-12", "close": 4.45, "volume": 3000.0}, {"date": "1995-07-13", "close": 4.45, "volume": 23700.0}, {"date": "1995-07-14", "close": 4.4, "volume": 13000.0}, {"date": "1995-07-17", "close": 4.4, "volume": 6000.0}, {"date": "1995-07-18", "close": 4.44, "volume": 22700.0}, {"date": "1995-07-19", "close": 4.35, "volume": 4900.0}, {"date": "1995-07-20", "close": 4.4, "volume": 7900.0}, {"date": "1995-07-21", "close": 4.35, "volume": 11200.0}, {"date": "1995-07-24", "close": 4.3, "volume": 14700.0}, {"date": "1995-07-25", "close": 4.35, "volume": 12300.0}, {"date": "1995-07-26", "close": 4.35, "volume": 19000.0}, {"date": "1995-07-27", "close": 4.35, "volume": 9200.0}, {"date": "1995-07-28", "close": 4.4, "volume": 4700.0}, {"date": "1995-07-31", "close": 4.4, "volume": 46600.0}, {"date": "1995-08-01", "close": 4.4, "volume": 30200.0}, {"date": "1995-08-02", "close": 4.5, "volume": 12500.0}, {"date": "1995-08-03", "close": 4.5, "volume": 13500.0}, {"date": "1995-08-04", "close": 4.5, "volume": 3500.0}, {"date": "1995-08-07", "close": 4.5, "volume": 1500.0}, {"date": "1995-08-08", "close": 4.5, "volume": 6800.0}, {"date": "1995-08-09", "close": 4.5, "volume": 12600.0}, {"date": "1995-08-10", "close": 4.49, "volume": 13500.0}, {"date": "1995-08-11", "close": 4.4, "volume": 4100.0}, {"date": "1995-08-14", "close": 4.4, "volume": 7500.0}, {"date": "1995-08-15", "close": 4.4, "volume": 2400.0}, {"date": "1995-08-16", "close": 4.4, "volume": 6800.0}, {"date": "1995-08-17", "close": 4.4, "volume": 5900.0}, {"date": "1995-08-18", "close": 4.4, "volume": 6700.0}, {"date": "1995-08-21", "close": 4.4, "volume": 4100.0}, {"date": "1995-08-22", "close": 4.55, "volume": 12800.0}, {"date": "1995-08-23", "close": 4.5, "volume": 8400.0}, {"date": "1995-08-24", "close": 4.5, "volume": 4700.0}, {"date": "1995-08-25", "close": 4.5, "volume": 4600.0}, {"date": "1995-08-28", "close": 4.56, "volume": 34700.0}, {"date": "1995-08-29", "close": 4.65, "volume": 13900.0}, {"date": "1995-08-30", "close": 4.72, "volume": 4500.0}, {"date": "1995-08-31", "close": 4.72, "volume": null}, {"date": "1995-09-01", "close": 4.7, "volume": 2600.0}, {"date": "1995-09-04", "close": 4.65, "volume": 8800.0}, {"date": "1995-09-05", "close": 4.6, "volume": 5500.0}, {"date": "1995-09-06", "close": 4.5, "volume": 59300.0}, {"date": "1995-09-07", "close": 4.55, "volume": 4900.0}, {"date": "1995-09-08", "close": 4.55, "volume": 32000.0}, {"date": "1995-09-11", "close": 4.55, "volume": 9500.0}, {"date": "1995-09-12", "close": 4.55, "volume": 10900.0}, {"date": "1995-09-13", "close": 4.57, "volume": 11100.0}, {"date": "1995-09-14", "close": 4.57, "volume": 25300.0}, {"date": "1995-09-15", "close": 4.57, "volume": 500.0}, {"date": "1995-09-18", "close": 4.58, "volume": 37100.0}, {"date": "1995-09-19", "close": 4.35, "volume": 11700.0}, {"date": "1995-09-20", "close": 4.3, "volume": 6300.0}, {"date": "1995-09-21", "close": 4.35, "volume": 3200.0}, {"date": "1995-09-22", "close": 4.4, "volume": 12300.0}, {"date": "1995-09-25", "close": 4.4, "volume": 800.0}, {"date": "1995-09-26", "close": 4.55, "volume": 132700.0}, {"date": "1995-09-27", "close": 4.6, "volume": 2000.0}, {"date": "1995-09-28", "close": 4.6, "volume": 30200.0}, {"date": "1995-09-29", "close": 4.7, "volume": 13200.0}, {"date": "1995-10-02", "close": 4.7, "volume": 1000.0}, {"date": "1995-10-03", "close": 4.65, "volume": 7400.0}, {"date": "1995-10-04", "close": 4.4, "volume": 1500.0}, {"date": "1995-10-05", "close": 4.7, "volume": 3200.0}, {"date": "1995-10-06", "close": 4.7, "volume": null}, {"date": "1995-10-09", "close": 4.6, "volume": 6800.0}, {"date": "1995-10-10", "close": 4.57, "volume": 22300.0}, {"date": "1995-10-11", "close": 4.55, "volume": 13400.0}, {"date": "1995-10-12", "close": 4.6, "volume": 10200.0}, {"date": "1995-10-13", "close": 4.65, "volume": 10600.0}, {"date": "1995-10-16", "close": 4.7, "volume": 80900.0}, {"date": "1995-10-17", "close": 4.68, "volume": 2000.0}, {"date": "1995-10-18", "close": 4.68, "volume": 5300.0}, {"date": "1995-10-19", "close": 4.7, "volume": 25500.0}, {"date": "1995-10-20", "close": 4.8, "volume": 294500.0}, {"date": "1995-10-23", "close": 4.75, "volume": 3400.0}, {"date": "1995-10-24", "close": 4.68, "volume": 33100.0}, {"date": "1995-10-25", "close": 4.75, "volume": 2200.0}, {"date": "1995-10-26", "close": 4.7, "volume": 39000.0}, {"date": "1995-10-27", "close": 4.7, "volume": 800.0}, {"date": "1995-10-30", "close": 4.7, "volume": 40200.0}, {"date": "1995-10-31", "close": 4.7, "volume": 2600.0}, {"date": "1995-11-01", "close": 4.7, "volume": 6500.0}, {"date": "1995-11-02", "close": 4.75, "volume": 4600.0}, {"date": "1995-11-03", "close": 4.85, "volume": 21400.0}, {"date": "1995-11-06", "close": 4.85, "volume": 2800.0}, {"date": "1995-11-07", "close": 4.84, "volume": 500.0}, {"date": "1995-11-08", "close": 4.85, "volume": 10400.0}, {"date": "1995-11-09", "close": 4.84, "volume": 12200.0}, {"date": "1995-11-10", "close": 4.85, "volume": 16700.0}, {"date": "1995-11-13", "close": 4.85, "volume": null}, {"date": "1995-11-14", "close": 4.65, "volume": 11200.0}, {"date": "1995-11-15", "close": 4.65, "volume": null}, {"date": "1995-11-16", "close": 4.75, "volume": 19700.0}, {"date": "1995-11-17", "close": 4.74, "volume": 1300.0}, {"date": "1995-11-20", "close": 4.74, "volume": 300.0}, {"date": "1995-11-21", "close": 4.74, "volume": 6000.0}, {"date": "1995-11-22", "close": 4.67, "volume": 6500.0}, {"date": "1995-11-23", "close": 4.68, "volume": 16600.0}, {"date": "1995-11-24", "close": 4.75, "volume": 8300.0}, {"date": "1995-11-27", "close": 4.78, "volume": 16600.0}, {"date": "1995-11-28", "close": 4.75, "volume": 9500.0}, {"date": "1995-11-29", "close": 4.75, "volume": 26100.0}, {"date": "1995-11-30", "close": 4.74, "volume": 4900.0}, {"date": "1995-12-01", "close": 4.66, "volume": 12500.0}, {"date": "1995-12-04", "close": 4.66, "volume": 5500.0}, {"date": "1995-12-05", "close": 4.7, "volume": 14900.0}, {"date": "1995-12-06", "close": 4.71, "volume": 24300.0}, {"date": "1995-12-07", "close": 4.75, "volume": 60600.0}, {"date": "1995-12-08", "close": 4.71, "volume": 300.0}, {"date": "1995-12-11", "close": 4.72, "volume": 13900.0}, {"date": "1995-12-12", "close": 4.74, "volume": 11500.0}, {"date": "1995-12-13", "close": 4.75, "volume": 4400.0}, {"date": "1995-12-14", "close": 4.75, "volume": 25300.0}, {"date": "1995-12-15", "close": 4.72, "volume": 143600.0}, {"date": "1995-12-18", "close": 4.72, "volume": 7700.0}, {"date": "1995-12-19", "close": 4.6, "volume": 15200.0}, {"date": "1995-12-20", "close": 4.65, "volume": 10200.0}, {"date": "1995-12-21", "close": 4.6, "volume": 106100.0}, {"date": "1995-12-22", "close": 4.62, "volume": 14000.0}, {"date": "1995-12-25", "close": 4.62, "volume": null}, {"date": "1995-12-26", "close": 4.62, "volume": null}, {"date": "1995-12-27", "close": 4.65, "volume": 2000.0}, {"date": "1995-12-28", "close": 4.6, "volume": 5000.0}, {"date": "1995-12-29", "close": 4.6, "volume": null}, {"date": "1996-01-01", "close": 4.6, "volume": null}, {"date": "1996-01-02", "close": 4.75, "volume": 32000.0}, {"date": "1996-01-03", "close": 4.8, "volume": 42100.0}, {"date": "1996-01-04", "close": 4.78, "volume": 2700.0}, {"date": "1996-01-05", "close": 4.78, "volume": 9000.0}, {"date": "1996-01-08", "close": 4.8, "volume": 13900.0}, {"date": "1996-01-09", "close": 4.82, "volume": 76500.0}, {"date": "1996-01-10", "close": 4.8, "volume": 2000.0}, {"date": "1996-01-11", "close": 4.8, "volume": 14500.0}, {"date": "1996-01-12", "close": 4.82, "volume": 500.0}, {"date": "1996-01-15", "close": 4.9, "volume": 10600.0}, {"date": "1996-01-16", "close": 4.9, "volume": 7500.0}, {"date": "1996-01-17", "close": 4.9, "volume": 16100.0}, {"date": "1996-01-18", "close": 4.9, "volume": 8500.0}, {"date": "1996-01-19", "close": 4.9, "volume": 3200.0}, {"date": "1996-01-22", "close": 4.89, "volume": 12000.0}, {"date": "1996-01-23", "close": 4.86, "volume": 20600.0}, {"date": "1996-01-24", "close": 4.75, "volume": 500.0}, {"date": "1996-01-25", "close": 4.85, "volume": 4300.0}, {"date": "1996-01-26", "close": 4.85, "volume": null}, {"date": "1996-01-29", "close": 4.8, "volume": 42400.0}, {"date": "1996-01-30", "close": 4.75, "volume": 33000.0}, {"date": "1996-01-31", "close": 4.7, "volume": 138100.0}, {"date": "1996-02-01", "close": 4.7, "volume": 36300.0}, {"date": "1996-02-02", "close": 4.7, "volume": 1500.0}, {"date": "1996-02-05", "close": 4.65, "volume": 4600.0}, {"date": "1996-02-06", "close": 4.7, "volume": 40100.0}, {"date": "1996-02-07", "close": 4.72, "volume": 25900.0}, {"date": "1996-02-08", "close": 4.75, "volume": 559400.0}, {"date": "1996-02-09", "close": 4.75, "volume": 15700.0}, {"date": "1996-02-12", "close": 4.8, "volume": 400.0}, {"date": "1996-02-13", "close": 4.8, "volume": 10500.0}, {"date": "1996-02-14", "close": 4.88, "volume": 13100.0}, {"date": "1996-02-15", "close": 4.9, "volume": 22000.0}, {"date": "1996-02-16", "close": 5.0, "volume": 11500.0}, {"date": "1996-02-19", "close": 4.99, "volume": 45500.0}, {"date": "1996-02-20", "close": 4.95, "volume": 26200.0}, {"date": "1996-02-21", "close": 4.95, "volume": 33500.0}, {"date": "1996-02-22", "close": 5.0, "volume": 3200.0}, {"date": "1996-02-23", "close": 5.15, "volume": 2300.0}, {"date": "1996-02-26", "close": 5.18, "volume": 11200.0}, {"date": "1996-02-27", "close": 5.22, "volume": 19200.0}, {"date": "1996-02-28", "close": 5.1, "volume": 9100.0}, {"date": "1996-02-29", "close": 5.2, "volume": 9100.0}, {"date": "1996-03-01", "close": 5.15, "volume": 50700.0}, {"date": "1996-03-04", "close": 5.15, "volume": 18000.0}, {"date": "1996-03-05", "close": 5.1, "volume": 20100.0}, {"date": "1996-03-06", "close": 5.1, "volume": 22000.0}, {"date": "1996-03-07", "close": 5.15, "volume": 26400.0}, {"date": "1996-03-08", "close": 5.25, "volume": 34800.0}, {"date": "1996-03-11", "close": 4.9, "volume": 13100.0}, {"date": "1996-03-12", "close": 5.0, "volume": 7500.0}, {"date": "1996-03-13", "close": 5.1, "volume": 40200.0}, {"date": "1996-03-14", "close": 5.1, "volume": 12300.0}, {"date": "1996-03-15", "close": 5.0, "volume": 10600.0}, {"date": "1996-03-18", "close": 5.05, "volume": 37600.0}, {"date": "1996-03-19", "close": 5.1, "volume": 6600.0}, {"date": "1996-03-20", "close": 5.05, "volume": 10700.0}, {"date": "1996-03-21", "close": 5.05, "volume": 15000.0}, {"date": "1996-03-22", "close": 5.05, "volume": 2700.0}, {"date": "1996-03-25", "close": 5.0, "volume": 9800.0}, {"date": "1996-03-26", "close": 5.0, "volume": 15000.0}, {"date": "1996-03-27", "close": 5.05, "volume": 7500.0}, {"date": "1996-03-28", "close": 5.0, "volume": 17500.0}, {"date": "1996-03-29", "close": 4.9, "volume": 22600.0}, {"date": "1996-04-01", "close": 5.0, "volume": 7000.0}, {"date": "1996-04-02", "close": 4.95, "volume": 69800.0}, {"date": "1996-04-03", "close": 4.95, "volume": 21400.0}, {"date": "1996-04-04", "close": 5.0, "volume": 4500.0}, {"date": "1996-04-05", "close": 5.0, "volume": null}, {"date": "1996-04-08", "close": 5.0, "volume": null}, {"date": "1996-04-09", "close": 4.95, "volume": 3100.0}, {"date": "1996-04-10", "close": 4.95, "volume": null}, {"date": "1996-04-11", "close": 4.94, "volume": 11500.0}, {"date": "1996-04-12", "close": 4.9, "volume": 500.0}, {"date": "1996-04-15", "close": 4.95, "volume": 100500.0}, {"date": "1996-04-16", "close": 4.95, "volume": 31100.0}, {"date": "1996-04-17", "close": 4.95, "volume": 12900.0}, {"date": "1996-04-18", "close": 4.95, "volume": 7700.0}, {"date": "1996-04-19", "close": 4.95, "volume": 200.0}, {"date": "1996-04-22", "close": 4.95, "volume": 13900.0}, {"date": "1996-04-23", "close": 5.0, "volume": 3100.0}, {"date": "1996-04-24", "close": 4.96, "volume": 700.0}, {"date": "1996-04-25", "close": 4.96, "volume": null}, {"date": "1996-04-26", "close": 4.95, "volume": 10700.0}, {"date": "1996-04-29", "close": 4.95, "volume": 50000.0}, {"date": "1996-04-30", "close": 5.05, "volume": 33400.0}, {"date": "1996-05-01", "close": 4.98, "volume": 2200.0}, {"date": "1996-05-02", "close": 5.0, "volume": 37200.0}, {"date": "1996-05-03", "close": 5.0, "volume": 3100.0}, {"date": "1996-05-06", "close": 5.0, "volume": 1300.0}, {"date": "1996-05-07", "close": 5.0, "volume": 6000.0}, {"date": "1996-05-08", "close": 4.95, "volume": 7000.0}, {"date": "1996-05-09", "close": 4.95, "volume": 41000.0}, {"date": "1996-05-10", "close": 4.9, "volume": 13700.0}, {"date": "1996-05-13", "close": 4.9, "volume": null}, {"date": "1996-05-14", "close": 5.0, "volume": 400.0}, {"date": "1996-05-15", "close": 5.0, "volume": 11800.0}, {"date": "1996-05-16", "close": 5.05, "volume": 6900.0}, {"date": "1996-05-17", "close": 5.05, "volume": 6000.0}, {"date": "1996-05-20", "close": 4.95, "volume": 5300.0}, {"date": "1996-05-21", "close": 5.0, "volume": 3300.0}, {"date": "1996-05-22", "close": 5.0, "volume": 6200.0}, {"date": "1996-05-23", "close": 5.05, "volume": 10900.0}, {"date": "1996-05-24", "close": 5.0, "volume": 9000.0}, {"date": "1996-05-27", "close": 4.9, "volume": 1900.0}, {"date": "1996-05-28", "close": 5.05, "volume": 505100.0}, {"date": "1996-05-29", "close": 5.05, "volume": 329100.0}, {"date": "1996-05-30", "close": 5.15, "volume": 190000.0}, {"date": "1996-05-31", "close": 5.2, "volume": 173300.0}, {"date": "1996-06-03", "close": 5.2, "volume": 356500.0}, {"date": "1996-06-04", "close": 5.2, "volume": 13200.0}, {"date": "1996-06-05", "close": 5.3, "volume": 12900.0}, {"date": "1996-06-06", "close": 5.3, "volume": 21300.0}, {"date": "1996-06-07", "close": 5.3, "volume": 14500.0}, {"date": "1996-06-10", "close": 5.3, "volume": null}, {"date": "1996-06-11", "close": 5.38, "volume": 18000.0}, {"date": "1996-06-12", "close": 5.35, "volume": 6700.0}, {"date": "1996-06-13", "close": 5.36, "volume": 13200.0}, {"date": "1996-06-14", "close": 5.38, "volume": 39100.0}, {"date": "1996-06-17", "close": 5.38, "volume": 4200.0}, {"date": "1996-06-18", "close": 5.4, "volume": 18200.0}, {"date": "1996-06-19", "close": 5.45, "volume": 8500.0}, {"date": "1996-06-20", "close": 5.5, "volume": 364500.0}, {"date": "1996-06-21", "close": 5.5, "volume": 8700.0}, {"date": "1996-06-24", "close": 5.4, "volume": 110200.0}, {"date": "1996-06-25", "close": 5.4, "volume": 321200.0}, {"date": "1996-06-26", "close": 5.35, "volume": 38100.0}, {"date": "1996-06-27", "close": 5.33, "volume": 99600.0}, {"date": "1996-06-28", "close": 5.35, "volume": 85700.0}, {"date": "1996-07-01", "close": 5.35, "volume": 7600.0}, {"date": "1996-07-02", "close": 5.4, "volume": 1700.0}, {"date": "1996-07-03", "close": 5.6, "volume": 41000.0}, {"date": "1996-07-04", "close": 5.65, "volume": 9800.0}, {"date": "1996-07-05", "close": 5.65, "volume": 8500.0}, {"date": "1996-07-08", "close": 5.57, "volume": 19000.0}, {"date": "1996-07-09", "close": 5.57, "volume": 14200.0}, {"date": "1996-07-10", "close": 5.7, "volume": 4100.0}, {"date": "1996-07-11", "close": 5.75, "volume": 6500.0}, {"date": "1996-07-12", "close": 5.6, "volume": 1000.0}, {"date": "1996-07-15", "close": 5.66, "volume": 2300.0}, {"date": "1996-07-16", "close": 5.57, "volume": 8800.0}, {"date": "1996-07-17", "close": 5.58, "volume": 15500.0}, {"date": "1996-07-18", "close": 5.6, "volume": 12900.0}, {"date": "1996-07-19", "close": 5.62, "volume": 38100.0}, {"date": "1996-07-22", "close": 5.66, "volume": 1900.0}, {"date": "1996-07-23", "close": 5.71, "volume": 7900.0}, {"date": "1996-07-24", "close": 5.71, "volume": 2900.0}, {"date": "1996-07-25", "close": 5.75, "volume": 6900.0}, {"date": "1996-07-26", "close": 5.7, "volume": 16300.0}, {"date": "1996-07-29", "close": 5.7, "volume": 5000.0}, {"date": "1996-07-30", "close": 5.65, "volume": 3700.0}, {"date": "1996-07-31", "close": 5.75, "volume": 4600.0}, {"date": "1996-08-01", "close": 5.75, "volume": 2300.0}, {"date": "1996-08-02", "close": 5.75, "volume": 4800.0}, {"date": "1996-08-05", "close": 5.75, "volume": 6500.0}, {"date": "1996-08-06", "close": 5.8, "volume": 6000.0}, {"date": "1996-08-07", "close": 5.8, "volume": 20500.0}, {"date": "1996-08-08", "close": 5.73, "volume": 21400.0}, {"date": "1996-08-09", "close": 5.79, "volume": 27800.0}, {"date": "1996-08-12", "close": 5.79, "volume": 2600.0}, {"date": "1996-08-13", "close": 5.79, "volume": 10600.0}, {"date": "1996-08-14", "close": 5.85, "volume": 1000.0}, {"date": "1996-08-15", "close": 5.9, "volume": 48600.0}, {"date": "1996-08-16", "close": 6.0, "volume": 2100.0}, {"date": "1996-08-19", "close": 6.0, "volume": 17600.0}, {"date": "1996-08-20", "close": 6.05, "volume": 71300.0}, {"date": "1996-08-21", "close": 6.05, "volume": 33200.0}, {"date": "1996-08-22", "close": 6.0, "volume": 9900.0}, {"date": "1996-08-23", "close": 6.05, "volume": 13000.0}, {"date": "1996-08-26", "close": 6.0, "volume": 14500.0}, {"date": "1996-08-27", "close": 6.05, "volume": 13400.0}, {"date": "1996-08-28", "close": 6.2, "volume": 20500.0}, {"date": "1996-08-29", "close": 6.25, "volume": 27600.0}, {"date": "1996-08-30", "close": 6.35, "volume": 1100.0}, {"date": "1996-09-02", "close": 6.35, "volume": 6000.0}, {"date": "1996-09-03", "close": 6.35, "volume": 62600.0}, {"date": "1996-09-04", "close": 6.39, "volume": 21400.0}, {"date": "1996-09-05", "close": 6.5, "volume": 7800.0}, {"date": "1996-09-06", "close": 6.4, "volume": 3000.0}, {"date": "1996-09-09", "close": 6.45, "volume": 12500.0}, {"date": "1996-09-10", "close": 6.45, "volume": 3900.0}, {"date": "1996-09-11", "close": 6.4, "volume": 7000.0}, {"date": "1996-09-12", "close": 6.35, "volume": 2500.0}, {"date": "1996-09-13", "close": 6.36, "volume": 900.0}, {"date": "1996-09-16", "close": 6.5, "volume": 6300.0}, {"date": "1996-09-17", "close": 6.5, "volume": 27700.0}, {"date": "1996-09-18", "close": 6.6, "volume": 38700.0}, {"date": "1996-09-19", "close": 6.75, "volume": 16800.0}, {"date": "1996-09-20", "close": 6.76, "volume": 16700.0}, {"date": "1996-09-23", "close": 6.65, "volume": 1400.0}, {"date": "1996-09-24", "close": 6.65, "volume": null}, {"date": "1996-09-25", "close": 6.25, "volume": 18700.0}, {"date": "1996-09-26", "close": 6.35, "volume": 32500.0}, {"date": "1996-09-27", "close": 6.25, "volume": 18300.0}, {"date": "1996-09-30", "close": 6.29, "volume": 10600.0}, {"date": "1996-10-01", "close": 6.25, "volume": 7000.0}, {"date": "1996-10-02", "close": 6.5, "volume": 19800.0}, {"date": "1996-10-03", "close": 6.5, "volume": 2500.0}, {"date": "1996-10-04", "close": 6.7, "volume": 2000.0}, {"date": "1996-10-07", "close": 6.75, "volume": 17200.0}, {"date": "1996-10-08", "close": 6.75, "volume": 28700.0}, {"date": "1996-10-09", "close": 6.75, "volume": 7700.0}, {"date": "1996-10-10", "close": 6.75, "volume": 17500.0}, {"date": "1996-10-11", "close": 6.75, "volume": 29900.0}, {"date": "1996-10-14", "close": 6.85, "volume": 6600.0}, {"date": "1996-10-15", "close": 6.8, "volume": 500.0}, {"date": "1996-10-16", "close": 6.76, "volume": 22900.0}, {"date": "1996-10-17", "close": 6.75, "volume": 36900.0}, {"date": "1996-10-18", "close": 6.7, "volume": 2400.0}, {"date": "1996-10-21", "close": 6.6, "volume": 87500.0}, {"date": "1996-10-22", "close": 6.7, "volume": 53659.0}, {"date": "1996-10-23", "close": 6.75, "volume": 28336.0}, {"date": "1996-10-24", "close": 6.75, "volume": 11800.0}, {"date": "1996-10-25", "close": 6.75, "volume": 24100.0}, {"date": "1996-10-28", "close": 6.7, "volume": 500.0}, {"date": "1996-10-29", "close": 6.75, "volume": 8700.0}, {"date": "1996-10-30", "close": 6.65, "volume": 3480.0}, {"date": "1996-10-31", "close": 6.7, "volume": 11450.0}, {"date": "1996-11-01", "close": 6.7, "volume": 20750.0}, {"date": "1996-11-04", "close": 6.65, "volume": 17202.0}, {"date": "1996-11-05", "close": 6.65, "volume": null}, {"date": "1996-11-06", "close": 6.65, "volume": 40800.0}, {"date": "1996-11-07", "close": 6.65, "volume": 25513.0}, {"date": "1996-11-08", "close": 6.75, "volume": 46787.0}, {"date": "1996-11-11", "close": 6.75, "volume": 18953.0}, {"date": "1996-11-12", "close": 6.8, "volume": 8695.0}, {"date": "1996-11-13", "close": 7.0, "volume": 31140.0}, {"date": "1996-11-14", "close": 7.0, "volume": 48000.0}, {"date": "1996-11-15", "close": 6.9, "volume": 15100.0}, {"date": "1996-11-18", "close": 7.0, "volume": 7517.0}, {"date": "1996-11-19", "close": 7.0, "volume": 6400.0}, {"date": "1996-11-20", "close": 7.05, "volume": 6050.0}, {"date": "1996-11-21", "close": 7.05, "volume": 9250.0}, {"date": "1996-11-22", "close": 7.0, "volume": 2200.0}, {"date": "1996-11-25", "close": 7.0, "volume": 18000.0}, {"date": "1996-11-26", "close": 7.05, "volume": 1000.0}, {"date": "1996-11-27", "close": 7.0, "volume": 5409.0}, {"date": "1996-11-28", "close": 7.2, "volume": 42838.0}, {"date": "1996-11-29", "close": 7.0, "volume": 10120.0}, {"date": "1996-12-02", "close": 7.05, "volume": 17551.0}, {"date": "1996-12-03", "close": 7.06, "volume": 6500.0}, {"date": "1996-12-04", "close": 7.2, "volume": 750.0}, {"date": "1996-12-05", "close": 7.25, "volume": 7376.0}, {"date": "1996-12-06", "close": 7.2, "volume": 73377.0}, {"date": "1996-12-09", "close": 7.15, "volume": 10412.0}, {"date": "1996-12-10", "close": 7.25, "volume": 49692.0}, {"date": "1996-12-11", "close": 7.25, "volume": 1508.0}, {"date": "1996-12-12", "close": 7.2, "volume": 27272.0}, {"date": "1996-12-13", "close": 7.1, "volume": 172468.0}, {"date": "1996-12-16", "close": 7.15, "volume": 149850.0}, {"date": "1996-12-17", "close": 7.05, "volume": 42280.0}, {"date": "1996-12-18", "close": 7.0, "volume": 17400.0}, {"date": "1996-12-19", "close": 7.05, "volume": 16580.0}, {"date": "1996-12-20", "close": 7.1, "volume": 37900.0}, {"date": "1996-12-23", "close": 7.05, "volume": 14670.0}, {"date": "1996-12-24", "close": 7.1, "volume": 11626.0}, {"date": "1996-12-25", "close": 7.1, "volume": null}, {"date": "1996-12-26", "close": 7.1, "volume": null}, {"date": "1996-12-27", "close": 7.1, "volume": 7020.0}, {"date": "1996-12-30", "close": 7.3, "volume": 11900.0}, {"date": "1996-12-31", "close": 7.3, "volume": 34200.0}, {"date": "1997-01-01", "close": 7.3, "volume": null}, {"date": "1997-01-02", "close": 7.29, "volume": 6047.0}, {"date": "1997-01-03", "close": 7.25, "volume": 2800.0}, {"date": "1997-01-06", "close": 7.2, "volume": 72221.0}, {"date": "1997-01-07", "close": 7.2, "volume": 3412.0}, {"date": "1997-01-08", "close": 7.3, "volume": 40050.0}, {"date": "1997-01-09", "close": 7.25, "volume": 8370.0}, {"date": "1997-01-10", "close": 7.25, "volume": 12400.0}, {"date": "1997-01-13", "close": 7.2, "volume": 32040.0}, {"date": "1997-01-14", "close": 7.25, "volume": 23880.0}, {"date": "1997-01-15", "close": 7.25, "volume": 6182.0}, {"date": "1997-01-16", "close": 7.2, "volume": 18750.0}, {"date": "1997-01-17", "close": 7.25, "volume": 7050.0}, {"date": "1997-01-20", "close": 7.2, "volume": 1610.0}, {"date": "1997-01-21", "close": 7.1, "volume": 1300.0}, {"date": "1997-01-22", "close": 7.0, "volume": 560.0}, {"date": "1997-01-23", "close": 7.0, "volume": 4500.0}, {"date": "1997-01-24", "close": 7.0, "volume": 2151.0}, {"date": "1997-01-27", "close": 7.0, "volume": null}, {"date": "1997-01-28", "close": 7.0, "volume": 20300.0}, {"date": "1997-01-29", "close": 7.0, "volume": 3705.0}, {"date": "1997-01-30", "close": 7.0, "volume": 14100.0}, {"date": "1997-01-31", "close": 7.1, "volume": 3800.0}, {"date": "1997-02-03", "close": 7.1, "volume": 17882.0}, {"date": "1997-02-04", "close": 7.02, "volume": 5928.0}, {"date": "1997-02-05", "close": 7.06, "volume": 17133.0}, {"date": "1997-02-06", "close": 7.12, "volume": 12916.0}, {"date": "1997-02-07", "close": 7.1, "volume": 18755.0}, {"date": "1997-02-10", "close": 7.11, "volume": 1365.0}, {"date": "1997-02-11", "close": 7.2, "volume": 14200.0}, {"date": "1997-02-12", "close": 7.3, "volume": 8800.0}, {"date": "1997-02-13", "close": 7.45, "volume": 4813.0}, {"date": "1997-02-14", "close": 7.5, "volume": 19801.0}, {"date": "1997-02-17", "close": 7.5, "volume": 15200.0}, {"date": "1997-02-18", "close": 7.55, "volume": 19994.0}, {"date": "1997-02-19", "close": 7.95, "volume": 27983.0}, {"date": "1997-02-20", "close": 7.97, "volume": 19118.0}, {"date": "1997-02-21", "close": 8.0, "volume": 6684.0}, {"date": "1997-02-24", "close": 8.0, "volume": 1000.0}, {"date": "1997-02-25", "close": 8.2, "volume": 29526.0}, {"date": "1997-02-26", "close": 8.0, "volume": 5600.0}, {"date": "1997-02-27", "close": 8.0, "volume": 2521.0}, {"date": "1997-02-28", "close": 8.0, "volume": 9000.0}, {"date": "1997-03-03", "close": 7.9, "volume": 2379.0}, {"date": "1997-03-04", "close": 7.8, "volume": 3500.0}, {"date": "1997-03-05", "close": 7.6, "volume": 9941.0}, {"date": "1997-03-06", "close": 7.5, "volume": 3300.0}, {"date": "1997-03-07", "close": 7.5, "volume": 5842.0}, {"date": "1997-03-10", "close": 7.5, "volume": 1529.0}, {"date": "1997-03-11", "close": 7.51, "volume": 20291.0}, {"date": "1997-03-12", "close": 7.58, "volume": 32680.0}, {"date": "1997-03-13", "close": 7.52, "volume": 5000.0}, {"date": "1997-03-14", "close": 7.5, "volume": 167740.0}, {"date": "1997-03-17", "close": 7.5, "volume": null}, {"date": "1997-03-18", "close": 7.6, "volume": 33610.0}, {"date": "1997-03-19", "close": 7.59, "volume": 29363.0}, {"date": "1997-03-20", "close": 7.5, "volume": 6308.0}, {"date": "1997-03-21", "close": 7.55, "volume": 14932.0}, {"date": "1997-03-24", "close": 7.5, "volume": 5808.0}, {"date": "1997-03-25", "close": 7.48, "volume": 25396.0}, {"date": "1997-03-26", "close": 7.48, "volume": null}, {"date": "1997-03-27", "close": 7.39, "volume": 24630.0}, {"date": "1997-03-28", "close": 7.39, "volume": null}, {"date": "1997-03-31", "close": 7.39, "volume": null}, {"date": "1997-04-01", "close": 7.2, "volume": 8378.0}, {"date": "1997-04-02", "close": 7.2, "volume": 3956.0}, {"date": "1997-04-03", "close": 7.1, "volume": 5444.0}, {"date": "1997-04-04", "close": 7.15, "volume": 3750.0}, {"date": "1997-04-07", "close": 7.1, "volume": 14782.0}, {"date": "1997-04-08", "close": 7.15, "volume": 47486.0}, {"date": "1997-04-09", "close": 7.15, "volume": 43900.0}, {"date": "1997-04-10", "close": 7.2, "volume": 119650.0}, {"date": "1997-04-11", "close": 7.2, "volume": 22450.0}, {"date": "1997-04-14", "close": 7.2, "volume": 27622.0}, {"date": "1997-04-15", "close": 7.25, "volume": 48000.0}, {"date": "1997-04-16", "close": 7.25, "volume": 9933.0}, {"date": "1997-04-17", "close": 7.25, "volume": 112304.0}, {"date": "1997-04-18", "close": 7.3, "volume": 248910.0}, {"date": "1997-04-21", "close": 7.45, "volume": 17709.0}, {"date": "1997-04-22", "close": 7.5, "volume": 11800.0}, {"date": "1997-04-23", "close": 7.51, "volume": 48138.0}, {"date": "1997-04-24", "close": 7.55, "volume": 6200.0}, {"date": "1997-04-25", "close": 7.55, "volume": null}, {"date": "1997-04-28", "close": 7.44, "volume": 8460.0}, {"date": "1997-04-29", "close": 7.55, "volume": 4145.0}, {"date": "1997-04-30", "close": 7.55, "volume": 14750.0}, {"date": "1997-05-01", "close": 7.6, "volume": 18400.0}, {"date": "1997-05-02", "close": 7.65, "volume": 8950.0}, {"date": "1997-05-05", "close": 7.7, "volume": 8800.0}, {"date": "1997-05-06", "close": 7.71, "volume": 76840.0}, {"date": "1997-05-07", "close": 7.68, "volume": 29500.0}, {"date": "1997-05-08", "close": 7.6, "volume": 14084.0}, {"date": "1997-05-09", "close": 7.6, "volume": 7631.0}, {"date": "1997-05-12", "close": 7.6, "volume": 16200.0}, {"date": "1997-05-13", "close": 7.66, "volume": 28350.0}, {"date": "1997-05-14", "close": 7.71, "volume": 11700.0}, {"date": "1997-05-15", "close": 7.66, "volume": 14200.0}, {"date": "1997-05-16", "close": 7.7, "volume": 10200.0}, {"date": "1997-05-19", "close": 7.7, "volume": 2850.0}, {"date": "1997-05-20", "close": 7.852, "volume": 70251.0}, {"date": "1997-05-21", "close": 7.95, "volume": 11000.0}, {"date": "1997-05-22", "close": 7.95, "volume": 24150.0}, {"date": "1997-05-23", "close": 7.95, "volume": 14550.0}, {"date": "1997-05-26", "close": 7.95, "volume": 18365.0}, {"date": "1997-05-27", "close": 8.0, "volume": 68676.0}, {"date": "1997-05-28", "close": 8.05, "volume": 15169.0}, {"date": "1997-05-29", "close": 7.96, "volume": 16075.0}, {"date": "1997-05-30", "close": 8.1, "volume": 26600.0}, {"date": "1997-06-02", "close": 8.25, "volume": 39505.0}, {"date": "1997-06-03", "close": 8.25, "volume": 34701.0}, {"date": "1997-06-04", "close": 8.5, "volume": 151787.0}, {"date": "1997-06-05", "close": 8.55, "volume": 17900.0}, {"date": "1997-06-06", "close": 8.65, "volume": 38327.0}, {"date": "1997-06-09", "close": 8.65, "volume": null}, {"date": "1997-06-10", "close": 8.65, "volume": 17900.0}, {"date": "1997-06-11", "close": 8.74, "volume": 30500.0}, {"date": "1997-06-12", "close": 8.75, "volume": 14400.0}, {"date": "1997-06-13", "close": 9.0, "volume": 18060.0}, {"date": "1997-06-16", "close": 8.82, "volume": 15862.0}, {"date": "1997-06-17", "close": 9.0, "volume": 5600.0}, {"date": "1997-06-18", "close": 8.95, "volume": 330.0}, {"date": "1997-06-19", "close": 9.0, "volume": 3300.0}, {"date": "1997-06-20", "close": 9.0, "volume": 13274.0}, {"date": "1997-06-23", "close": 8.85, "volume": 4787.0}, {"date": "1997-06-24", "close": 8.9, "volume": 1555.0}, {"date": "1997-06-25", "close": 8.9, "volume": 3373.0}, {"date": "1997-06-26", "close": 8.9, "volume": 22681.0}, {"date": "1997-06-27", "close": 8.85, "volume": 65845.0}, {"date": "1997-06-30", "close": 8.82, "volume": 6572.0}, {"date": "1997-07-01", "close": 8.8, "volume": 27980.0}, {"date": "1997-07-02", "close": 8.7, "volume": 1969669.0}, {"date": "1997-07-03", "close": 8.9, "volume": 113575.0}, {"date": "1997-07-04", "close": 8.85, "volume": 7825.0}, {"date": "1997-07-07", "close": 8.7, "volume": 14070.0}, {"date": "1997-07-08", "close": 8.8, "volume": 5600.0}, {"date": "1997-07-09", "close": 8.73, "volume": 7700.0}, {"date": "1997-07-10", "close": 8.88, "volume": 7000.0}, {"date": "1997-07-11", "close": 8.88, "volume": 1300.0}, {"date": "1997-07-14", "close": 8.85, "volume": 71711.0}, {"date": "1997-07-15", "close": 8.8, "volume": 33700.0}, {"date": "1997-07-16", "close": 8.8, "volume": 48155.0}, {"date": "1997-07-17", "close": 8.97, "volume": 18874.0}, {"date": "1997-07-18", "close": 9.0, "volume": 4211.0}, {"date": "1997-07-21", "close": 8.8, "volume": 7351.0}, {"date": "1997-07-22", "close": 8.8, "volume": 800.0}, {"date": "1997-07-23", "close": 8.9, "volume": 900.0}, {"date": "1997-07-24", "close": 8.9, "volume": 900.0}, {"date": "1997-07-25", "close": 9.0, "volume": 3500.0}, {"date": "1997-07-28", "close": 9.0, "volume": 3216.0}, {"date": "1997-07-29", "close": 9.0, "volume": 23064.0}, {"date": "1997-07-30", "close": 9.0, "volume": 19430.0}, {"date": "1997-07-31", "close": 9.05, "volume": 20876.0}, {"date": "1997-08-01", "close": 9.1, "volume": 6550.0}, {"date": "1997-08-04", "close": 9.15, "volume": 7200.0}, {"date": "1997-08-05", "close": 9.3, "volume": 10885.0}, {"date": "1997-08-06", "close": 9.6, "volume": 41249.0}, {"date": "1997-08-07", "close": 9.7, "volume": 13401.0}, {"date": "1997-08-08", "close": 9.7, "volume": 8071.0}, {"date": "1997-08-11", "close": 9.7, "volume": 17742.0}, {"date": "1997-08-12", "close": 9.5, "volume": 1500.0}, {"date": "1997-08-13", "close": 9.4, "volume": 12417.0}, {"date": "1997-08-14", "close": 9.42, "volume": 7738.0}, {"date": "1997-08-15", "close": 9.55, "volume": 7590.0}, {"date": "1997-08-18", "close": 9.7, "volume": 127847.0}, {"date": "1997-08-19", "close": 9.75, "volume": 21351.0}, {"date": "1997-08-20", "close": 9.85, "volume": 3117.0}, {"date": "1997-08-21", "close": 10.25, "volume": 19760.0}, {"date": "1997-08-22", "close": 10.15, "volume": 7000.0}, {"date": "1997-08-25", "close": 9.95, "volume": 82663.0}, {"date": "1997-08-26", "close": 9.75, "volume": 25550.0}, {"date": "1997-08-27", "close": 9.6, "volume": 8700.0}, {"date": "1997-08-28", "close": 9.5, "volume": 16600.0}, {"date": "1997-08-29", "close": 9.0, "volume": 28500.0}, {"date": "1997-09-01", "close": 8.95, "volume": 2750.0}, {"date": "1997-09-02", "close": 8.85, "volume": 51490.0}, {"date": "1997-09-03", "close": 8.95, "volume": 3925.0}, {"date": "1997-09-04", "close": 8.85, "volume": 21005.0}, {"date": "1997-09-05", "close": 9.0, "volume": 7900.0}, {"date": "1997-09-08", "close": 9.0, "volume": 5325.0}, {"date": "1997-09-09", "close": 9.1, "volume": 10637.0}, {"date": "1997-09-10", "close": 9.25, "volume": 8957.0}, {"date": "1997-09-11", "close": 9.1, "volume": 12789.0}, {"date": "1997-09-12", "close": 9.0, "volume": 20800.0}, {"date": "1997-09-15", "close": 8.95, "volume": 2100.0}, {"date": "1997-09-16", "close": 8.95, "volume": 40883.0}, {"date": "1997-09-17", "close": 9.25, "volume": 17000.0}, {"date": "1997-09-18", "close": 9.2, "volume": 2500.0}, {"date": "1997-09-19", "close": 9.21, "volume": 8419.0}, {"date": "1997-09-22", "close": 9.3, "volume": 8350.0}, {"date": "1997-09-23", "close": 9.35, "volume": 1376.0}, {"date": "1997-09-24", "close": 9.5, "volume": 112017.0}, {"date": "1997-09-25", "close": 9.5, "volume": 22878.0}, {"date": "1997-09-26", "close": 9.5, "volume": 7200.0}, {"date": "1997-09-29", "close": 9.8, "volume": 57781.0}, {"date": "1997-09-30", "close": 9.75, "volume": 34310.0}, {"date": "1997-10-01", "close": 9.75, "volume": 42119.0}, {"date": "1997-10-02", "close": 9.75, "volume": 91727.0}, {"date": "1997-10-03", "close": 10.0, "volume": 38173.0}, {"date": "1997-10-06", "close": 10.1, "volume": 7700.0}, {"date": "1997-10-07", "close": 9.76, "volume": 13903.0}, {"date": "1997-10-08", "close": 9.89, "volume": 329.0}, {"date": "1997-10-09", "close": 9.7, "volume": 132059.0}, {"date": "1997-10-10", "close": 9.65, "volume": 51529.0}, {"date": "1997-10-13", "close": 9.65, "volume": 28651.0}, {"date": "1997-10-14", "close": 9.75, "volume": 7510.0}, {"date": "1997-10-15", "close": 9.65, "volume": 14092.0}, {"date": "1997-10-16", "close": 9.7, "volume": 20650.0}, {"date": "1997-10-17", "close": 9.65, "volume": 20798.0}, {"date": "1997-10-20", "close": 9.5, "volume": 46488.0}, {"date": "1997-10-21", "close": 9.55, "volume": 13720.0}, {"date": "1997-10-22", "close": 9.5, "volume": 4195.0}, {"date": "1997-10-23", "close": 9.35, "volume": 97082.0}, {"date": "1997-10-24", "close": 9.25, "volume": 82698.0}, {"date": "1997-10-27", "close": 8.906, "volume": 129882.0}, {"date": "1997-10-28", "close": 8.2, "volume": 10800.0}, {"date": "1997-10-29", "close": 8.75, "volume": 54850.0}, {"date": "1997-10-30", "close": 8.75, "volume": 248476.0}, {"date": "1997-10-31", "close": 8.75, "volume": 90006.0}, {"date": "1997-11-03", "close": 8.8, "volume": 34526.0}, {"date": "1997-11-04", "close": 9.11, "volume": 42870.0}, {"date": "1997-11-05", "close": 9.5, "volume": 3630.0}, {"date": "1997-11-06", "close": 9.4, "volume": 21285.0}, {"date": "1997-11-07", "close": 9.4, "volume": 1000.0}, {"date": "1997-11-10", "close": 9.25, "volume": 400.0}, {"date": "1997-11-11", "close": 9.3, "volume": 500.0}, {"date": "1997-11-12", "close": 9.25, "volume": 2000.0}, {"date": "1997-11-13", "close": 9.4, "volume": 6020.0}, {"date": "1997-11-14", "close": 9.4, "volume": 42875.0}, {"date": "1997-11-17", "close": 9.6, "volume": 105140.0}, {"date": "1997-11-18", "close": 9.5, "volume": 4300.0}, {"date": "1997-11-19", "close": 9.51, "volume": 10000.0}, {"date": "1997-11-20", "close": 9.6, "volume": 7000.0}, {"date": "1997-11-21", "close": 9.8, "volume": 10000.0}, {"date": "1997-11-24", "close": 9.8, "volume": 7450.0}, {"date": "1997-11-25", "close": 9.8, "volume": 2652.0}, {"date": "1997-11-26", "close": 9.8, "volume": 26000.0}, {"date": "1997-11-27", "close": 9.85, "volume": 5291.0}, {"date": "1997-11-28", "close": 9.85, "volume": 1300.0}, {"date": "1997-12-01", "close": 9.85, "volume": 6629.0}, {"date": "1997-12-02", "close": 9.85, "volume": 18750.0}, {"date": "1997-12-03", "close": 9.95, "volume": 5996.0}, {"date": "1997-12-04", "close": 9.81, "volume": 10346.0}, {"date": "1997-12-05", "close": 9.87, "volume": 723.0}, {"date": "1997-12-08", "close": 10.0, "volume": 1975.0}, {"date": "1997-12-09", "close": 10.2, "volume": 140617.0}, {"date": "1997-12-10", "close": 10.22, "volume": 2520.0}, {"date": "1997-12-11", "close": 10.25, "volume": 21800.0}, {"date": "1997-12-12", "close": 10.25, "volume": null}, {"date": "1997-12-15", "close": 10.5, "volume": 48264.0}, {"date": "1997-12-16", "close": 10.65, "volume": 17933.0}, {"date": "1997-12-17", "close": 11.0, "volume": 7650.0}, {"date": "1997-12-18", "close": 10.5, "volume": 11655.0}, {"date": "1997-12-19", "close": 10.5, "volume": 21148.0}, {"date": "1997-12-22", "close": 10.55, "volume": 2250.0}, {"date": "1997-12-23", "close": 10.7, "volume": 5642.0}, {"date": "1997-12-24", "close": 10.7, "volume": null}, {"date": "1997-12-25", "close": 10.7, "volume": null}, {"date": "1997-12-26", "close": 10.7, "volume": null}, {"date": "1997-12-29", "close": 10.7, "volume": null}, {"date": "1997-12-30", "close": 10.7, "volume": 41279.0}, {"date": "1997-12-31", "close": 10.7, "volume": null}, {"date": "1998-01-01", "close": 10.7, "volume": null}, {"date": "1998-01-02", "close": 10.7, "volume": 770.0}, {"date": "1998-01-05", "close": 10.99, "volume": 16830.0}, {"date": "1998-01-06", "close": 11.0, "volume": 13600.0}, {"date": "1998-01-07", "close": 11.1, "volume": 13750.0}, {"date": "1998-01-08", "close": 11.3, "volume": 12982.0}, {"date": "1998-01-09", "close": 11.3, "volume": 1300.0}, {"date": "1998-01-12", "close": 11.25, "volume": 5800.0}, {"date": "1998-01-13", "close": 11.25, "volume": 11600.0}, {"date": "1998-01-14", "close": 11.25, "volume": 72666.0}, {"date": "1998-01-15", "close": 11.3, "volume": 31302.0}, {"date": "1998-01-16", "close": 11.3, "volume": 49679.0}, {"date": "1998-01-19", "close": 11.5, "volume": 3790.0}, {"date": "1998-01-20", "close": 11.75, "volume": 4800.0}, {"date": "1998-01-21", "close": 12.0, "volume": 114214.0}, {"date": "1998-01-22", "close": 12.0, "volume": 4990.0}, {"date": "1998-01-23", "close": 12.01, "volume": 67392.0}, {"date": "1998-01-26", "close": 12.01, "volume": null}, {"date": "1998-01-27", "close": 12.0, "volume": 8075.0}, {"date": "1998-01-28", "close": 11.8, "volume": 4500.0}, {"date": "1998-01-29", "close": 11.8, "volume": 1700.0}, {"date": "1998-01-30", "close": 11.9, "volume": 29054.0}, {"date": "1998-02-02", "close": 11.85, "volume": 12400.0}, {"date": "1998-02-03", "close": 11.9, "volume": 7579.0}, {"date": "1998-02-04", "close": 11.9, "volume": 33779.0}, {"date": "1998-02-05", "close": 12.0, "volume": 12675.0}, {"date": "1998-02-06", "close": 12.0, "volume": 14528.0}, {"date": "1998-02-09", "close": 11.95, "volume": 1250.0}, {"date": "1998-02-10", "close": 11.8, "volume": 3350.0}, {"date": "1998-02-11", "close": 11.8, "volume": 2183.0}, {"date": "1998-02-12", "close": 11.9, "volume": 3168994.0}, {"date": "1998-02-13", "close": 11.99, "volume": 12505.0}, {"date": "1998-02-16", "close": 11.99, "volume": 825.0}, {"date": "1998-02-17", "close": 11.99, "volume": 1350.0}, {"date": "1998-02-18", "close": 11.75, "volume": 251038.0}, {"date": "1998-02-19", "close": 11.75, "volume": 33449.0}, {"date": "1998-02-20", "close": 11.85, "volume": 102361.0}, {"date": "1998-02-23", "close": 11.7, "volume": 2101.0}, {"date": "1998-02-24", "close": 11.9, "volume": 101100.0}, {"date": "1998-02-25", "close": 11.85, "volume": 18700.0}, {"date": "1998-02-26", "close": 12.15, "volume": 36582.0}, {"date": "1998-02-27", "close": 12.1, "volume": 6412.0}, {"date": "1998-03-02", "close": 12.2, "volume": 7160.0}, {"date": "1998-03-03", "close": 12.2, "volume": 33935.0}, {"date": "1998-03-04", "close": 12.25, "volume": 11750.0}, {"date": "1998-03-05", "close": 12.13, "volume": 15115.0}, {"date": "1998-03-06", "close": 12.1, "volume": 94982.0}, {"date": "1998-03-09", "close": 12.05, "volume": 6525.0}, {"date": "1998-03-10", "close": 12.1, "volume": 26590.0}, {"date": "1998-03-11", "close": 12.15, "volume": 8645.0}, {"date": "1998-03-12", "close": 11.8, "volume": 4025.0}, {"date": "1998-03-13", "close": 11.8, "volume": 11495.0}, {"date": "1998-03-16", "close": 11.7, "volume": 121021.0}, {"date": "1998-03-17", "close": 11.85, "volume": 15931.0}, {"date": "1998-03-18", "close": 11.83, "volume": 12214.0}, {"date": "1998-03-19", "close": 11.85, "volume": 15859.0}, {"date": "1998-03-20", "close": 11.83, "volume": 5337.0}, {"date": "1998-03-23", "close": 11.83, "volume": null}, {"date": "1998-03-24", "close": 11.52, "volume": 3140.0}, {"date": "1998-03-25", "close": 11.5, "volume": 30000.0}, {"date": "1998-03-26", "close": 11.4, "volume": 3970.0}, {"date": "1998-03-27", "close": 11.42, "volume": 15202.0}, {"date": "1998-03-30", "close": 11.42, "volume": null}, {"date": "1998-03-31", "close": 11.35, "volume": 26655.0}, {"date": "1998-04-01", "close": 11.15, "volume": 1000.0}, {"date": "1998-04-02", "close": 11.18, "volume": 6443.0}, {"date": "1998-04-03", "close": 11.35, "volume": 129811.0}, {"date": "1998-04-06", "close": 11.42, "volume": 33984.0}, {"date": "1998-04-07", "close": 11.83, "volume": 13650.0}, {"date": "1998-04-08", "close": 11.8, "volume": 5150.0}, {"date": "1998-04-09", "close": 11.55, "volume": 12800.0}, {"date": "1998-04-10", "close": 11.55, "volume": null}, {"date": "1998-04-13", "close": 11.55, "volume": null}, {"date": "1998-04-14", "close": 11.7, "volume": 18976.0}, {"date": "1998-04-15", "close": 12.2, "volume": 63310.0}, {"date": "1998-04-16", "close": 12.5, "volume": 16080.0}, {"date": "1998-04-17", "close": 12.3, "volume": 10762.0}, {"date": "1998-04-20", "close": 12.3, "volume": 64350.0}, {"date": "1998-04-21", "close": 12.35, "volume": 14300.0}, {"date": "1998-04-22", "close": 12.5, "volume": 15534.0}, {"date": "1998-04-23", "close": 12.51, "volume": 4101.0}, {"date": "1998-04-24", "close": 12.6, "volume": 4653.0}, {"date": "1998-04-27", "close": 12.6, "volume": 13351.0}, {"date": "1998-04-28", "close": 12.75, "volume": 15800.0}, {"date": "1998-04-29", "close": 12.92, "volume": 38443.0}, {"date": "1998-04-30", "close": 12.8, "volume": 5483.0}, {"date": "1998-05-01", "close": 12.505, "volume": 2000.0}, {"date": "1998-05-04", "close": 12.45, "volume": 3711.0}, {"date": "1998-05-05", "close": 12.6, "volume": 24080.0}, {"date": "1998-05-06", "close": 12.7, "volume": 4559.0}, {"date": "1998-05-07", "close": 12.7, "volume": 2219.0}, {"date": "1998-05-08", "close": 12.8, "volume": 52200.0}, {"date": "1998-05-11", "close": 12.9, "volume": 29546.0}, {"date": "1998-05-12", "close": 13.0, "volume": 79042.0}, {"date": "1998-05-13", "close": 13.1, "volume": 44400.0}, {"date": "1998-05-14", "close": 13.1, "volume": 83045.0}, {"date": "1998-05-15", "close": 13.25, "volume": 40374.0}, {"date": "1998-05-18", "close": 13.35, "volume": 28640.0}, {"date": "1998-05-19", "close": 13.3, "volume": 6260.0}, {"date": "1998-05-20", "close": 13.0, "volume": 22569.0}, {"date": "1998-05-21", "close": 13.0, "volume": 48520.0}, {"date": "1998-05-22", "close": 13.0, "volume": 72303.0}, {"date": "1998-05-25", "close": 13.1, "volume": 4880.0}, {"date": "1998-05-26", "close": 13.4, "volume": 31801.0}, {"date": "1998-05-27", "close": 13.2, "volume": 18136.0}, {"date": "1998-05-28", "close": 13.2, "volume": 3668.0}, {"date": "1998-05-29", "close": 13.5, "volume": 30359.0}, {"date": "1998-06-01", "close": 13.5, "volume": 15750.0}, {"date": "1998-06-02", "close": 13.5, "volume": 11181.0}, {"date": "1998-06-03", "close": 13.6, "volume": 64867.0}, {"date": "1998-06-04", "close": 13.8, "volume": 19506.0}, {"date": "1998-06-05", "close": 14.0, "volume": 60300.0}, {"date": "1998-06-08", "close": 14.0, "volume": null}, {"date": "1998-06-09", "close": 14.15, "volume": 26280.0}, {"date": "1998-06-10", "close": 14.31, "volume": 64399.0}, {"date": "1998-06-11", "close": 13.9, "volume": 37772.0}, {"date": "1998-06-12", "close": 13.75, "volume": 130482.0}, {"date": "1998-06-15", "close": 13.5, "volume": 15768.0}, {"date": "1998-06-16", "close": 13.65, "volume": 18013.0}, {"date": "1998-06-17", "close": 13.6, "volume": 8685.0}, {"date": "1998-06-18", "close": 14.1, "volume": 44200.0}, {"date": "1998-06-19", "close": 14.15, "volume": 3600.0}, {"date": "1998-06-22", "close": 13.65, "volume": 3500.0}, {"date": "1998-06-23", "close": 13.5, "volume": 4251.0}, {"date": "1998-06-24", "close": 13.8, "volume": 32773.0}, {"date": "1998-06-25", "close": 13.8, "volume": 26752.0}, {"date": "1998-06-26", "close": 13.85, "volume": 5557.0}, {"date": "1998-06-29", "close": 14.02, "volume": 2200.0}, {"date": "1998-06-30", "close": 14.3, "volume": 13738.0}, {"date": "1998-07-01", "close": 14.3, "volume": 7424.0}, {"date": "1998-07-02", "close": 14.6, "volume": 26687.0}, {"date": "1998-07-03", "close": 15.75, "volume": 147327.0}, {"date": "1998-07-06", "close": 16.25, "volume": 22278.0}, {"date": "1998-07-07", "close": 15.5, "volume": 18233.0}, {"date": "1998-07-08", "close": 15.95, "volume": 11404.0}, {"date": "1998-07-09", "close": 15.6, "volume": 9238.0}, {"date": "1998-07-10", "close": 15.35, "volume": 25768.0}, {"date": "1998-07-13", "close": 15.0, "volume": 9092.0}, {"date": "1998-07-14", "close": 15.19, "volume": 6095.0}, {"date": "1998-07-15", "close": 15.6, "volume": 29925.0}, {"date": "1998-07-16", "close": 15.8, "volume": 28965.0}, {"date": "1998-07-17", "close": 15.5, "volume": 9381.0}, {"date": "1998-07-20", "close": 15.0, "volume": 3879.0}, {"date": "1998-07-21", "close": 15.0, "volume": 6664.0}, {"date": "1998-07-22", "close": 14.95, "volume": 15538.0}, {"date": "1998-07-23", "close": 14.6, "volume": 4500.0}, {"date": "1998-07-24", "close": 14.5, "volume": 20378.0}, {"date": "1998-07-27", "close": 14.4, "volume": 10500.0}, {"date": "1998-07-28", "close": 14.6, "volume": 32297.0}, {"date": "1998-07-29", "close": 14.5, "volume": 11162.0}, {"date": "1998-07-30", "close": 14.7, "volume": 26675.0}, {"date": "1998-07-31", "close": 14.75, "volume": 14925.0}, {"date": "1998-08-03", "close": 14.75, "volume": 8160.0}, {"date": "1998-08-04", "close": 15.65, "volume": 4101.0}, {"date": "1998-08-05", "close": 14.71, "volume": 69103.0}, {"date": "1998-08-06", "close": 14.71, "volume": 53394.0}, {"date": "1998-08-07", "close": 14.85, "volume": 19073.0}, {"date": "1998-08-10", "close": 14.76, "volume": 37560.0}, {"date": "1998-08-11", "close": 14.78, "volume": 8383.0}, {"date": "1998-08-12", "close": 14.53, "volume": 3555.0}, {"date": "1998-08-13", "close": 14.78, "volume": 32925.0}, {"date": "1998-08-14", "close": 14.85, "volume": 23004.0}, {"date": "1998-08-17", "close": 14.75, "volume": 7799.0}, {"date": "1998-08-18", "close": 14.9, "volume": 19468.0}, {"date": "1998-08-19", "close": 15.1, "volume": 30368.0}, {"date": "1998-08-20", "close": 14.88, "volume": 18052.0}, {"date": "1998-08-21", "close": 14.85, "volume": 6099.0}, {"date": "1998-08-24", "close": 14.7, "volume": 6590.0}, {"date": "1998-08-25", "close": 14.88, "volume": 9867.0}, {"date": "1998-08-26", "close": 14.88, "volume": 1100.0}, {"date": "1998-08-27", "close": 14.25, "volume": 12611.0}, {"date": "1998-08-28", "close": 13.8, "volume": 11135.0}, {"date": "1998-08-31", "close": 13.49, "volume": 7581.0}, {"date": "1998-09-01", "close": 12.9, "volume": 15903.0}, {"date": "1998-09-02", "close": 13.0, "volume": 40900.0}, {"date": "1998-09-03", "close": 13.0, "volume": 24600.0}, {"date": "1998-09-04", "close": 13.0, "volume": 20927.0}, {"date": "1998-09-07", "close": 13.6, "volume": 7641.0}, {"date": "1998-09-08", "close": 13.8, "volume": 8491.0}, {"date": "1998-09-09", "close": 13.75, "volume": 33894.0}, {"date": "1998-09-10", "close": 13.45, "volume": 11127.0}, {"date": "1998-09-11", "close": 13.5, "volume": 47167.0}, {"date": "1998-09-14", "close": 13.4, "volume": 3400.0}, {"date": "1998-09-15", "close": 13.55, "volume": 35031.0}, {"date": "1998-09-16", "close": 13.75, "volume": 4413.0}, {"date": "1998-09-17", "close": 14.0, "volume": 23730.0}, {"date": "1998-09-18", "close": 14.05, "volume": 5859.0}, {"date": "1998-09-21", "close": 14.11, "volume": 200.0}, {"date": "1998-09-22", "close": 14.4, "volume": 16132.0}, {"date": "1998-09-23", "close": 15.2, "volume": 50188.0}, {"date": "1998-09-24", "close": 15.7, "volume": 105142.0}, {"date": "1998-09-25", "close": 15.6, "volume": 74084.0}, {"date": "1998-09-28", "close": 15.65, "volume": 49165.0}, {"date": "1998-09-29", "close": 16.0, "volume": 9452.0}, {"date": "1998-09-30", "close": 16.21, "volume": 16160.0}, {"date": "1998-10-01", "close": 16.0, "volume": 30969.0}, {"date": "1998-10-02", "close": 15.75, "volume": 6805.0}, {"date": "1998-10-05", "close": 15.67, "volume": 2052.0}, {"date": "1998-10-06", "close": 15.7, "volume": 55177.0}, {"date": "1998-10-07", "close": 16.2, "volume": 64720.0}, {"date": "1998-10-08", "close": 15.85, "volume": 11349.0}, {"date": "1998-10-09", "close": 15.8, "volume": 22660.0}, {"date": "1998-10-12", "close": 15.8, "volume": 44558.0}, {"date": "1998-10-13", "close": 15.61, "volume": 7000.0}, {"date": "1998-10-14", "close": 15.55, "volume": 3450.0}, {"date": "1998-10-15", "close": 15.45, "volume": 11950.0}, {"date": "1998-10-16", "close": 15.6, "volume": 39731.0}, {"date": "1998-10-19", "close": 15.6, "volume": null}, {"date": "1998-10-20", "close": 15.55, "volume": 18280.0}, {"date": "1998-10-21", "close": 15.55, "volume": null}, {"date": "1998-10-22", "close": 15.35, "volume": 40400.0}, {"date": "1998-10-23", "close": 15.0, "volume": 10841.0}, {"date": "1998-10-26", "close": 15.0, "volume": null}, {"date": "1998-10-27", "close": 14.5, "volume": 2588.0}, {"date": "1998-10-28", "close": 14.5, "volume": 36467.0}, {"date": "1998-10-29", "close": 15.1, "volume": 21001.0}, {"date": "1998-10-30", "close": 15.25, "volume": 21359.0}, {"date": "1998-11-02", "close": 15.2, "volume": 450.0}, {"date": "1998-11-03", "close": 15.2, "volume": null}, {"date": "1998-11-04", "close": 15.15, "volume": 500.0}, {"date": "1998-11-05", "close": 14.95, "volume": 6089.0}, {"date": "1998-11-06", "close": 15.25, "volume": 6741.0}, {"date": "1998-11-09", "close": 15.25, "volume": 4876.0}, {"date": "1998-11-10", "close": 15.25, "volume": 10151.0}, {"date": "1998-11-11", "close": 15.21, "volume": 2000.0}, {"date": "1998-11-12", "close": 15.0, "volume": 16122.0}, {"date": "1998-11-13", "close": 14.85, "volume": 12831.0}, {"date": "1998-11-16", "close": 14.85, "volume": 2944.0}, {"date": "1998-11-17", "close": 14.85, "volume": 10118.0}, {"date": "1998-11-18", "close": 14.85, "volume": 1406.0}, {"date": "1998-11-19", "close": 14.85, "volume": 6715.0}, {"date": "1998-11-20", "close": 14.75, "volume": 575.0}, {"date": "1998-11-23", "close": 14.9, "volume": 14257.0}, {"date": "1998-11-24", "close": 14.9, "volume": 5726.0}, {"date": "1998-11-25", "close": 14.65, "volume": 6245.0}, {"date": "1998-11-26", "close": 14.4, "volume": 11346.0}, {"date": "1998-11-27", "close": 14.25, "volume": 16660.0}, {"date": "1998-11-30", "close": 14.35, "volume": 28458.0}, {"date": "1998-12-01", "close": 14.17, "volume": 5204.0}, {"date": "1998-12-02", "close": 14.079, "volume": 12695.0}, {"date": "1998-12-03", "close": 14.18, "volume": 96804.0}, {"date": "1998-12-04", "close": 14.6, "volume": 24336.0}, {"date": "1998-12-07", "close": 14.6, "volume": 1578.0}, {"date": "1998-12-08", "close": 14.54, "volume": 4168.0}, {"date": "1998-12-09", "close": 14.95, "volume": 24673.0}, {"date": "1998-12-10", "close": 14.95, "volume": 18574.0}, {"date": "1998-12-11", "close": 14.8, "volume": 8665.0}, {"date": "1998-12-14", "close": 14.6, "volume": 1820.0}, {"date": "1998-12-15", "close": 14.6, "volume": 847.0}, {"date": "1998-12-16", "close": 15.3, "volume": 30080.0}, {"date": "1998-12-17", "close": 15.8, "volume": 141109.0}, {"date": "1998-12-18", "close": 16.1, "volume": 12985.0}, {"date": "1998-12-21", "close": 16.2, "volume": 3308.0}, {"date": "1998-12-22", "close": 16.8, "volume": 9278.0}, {"date": "1998-12-23", "close": 16.8, "volume": 5286.0}, {"date": "1998-12-24", "close": 17.0, "volume": 2088.0}, {"date": "1998-12-25", "close": 17.0, "volume": null}, {"date": "1998-12-28", "close": 17.0, "volume": null}, {"date": "1998-12-29", "close": 16.95, "volume": 1350.0}, {"date": "1998-12-30", "close": 16.7, "volume": 25879.0}, {"date": "1998-12-31", "close": 16.9, "volume": 1300.0}, {"date": "1999-01-01", "close": 16.9, "volume": null}, {"date": "1999-01-04", "close": 17.4, "volume": 13129.0}, {"date": "1999-01-05", "close": 17.2, "volume": 41642.0}, {"date": "1999-01-06", "close": 17.4, "volume": 90173.0}, {"date": "1999-01-07", "close": 17.6, "volume": 18531.0}, {"date": "1999-01-08", "close": 17.9, "volume": 4046.0}, {"date": "1999-01-11", "close": 18.0, "volume": 7010.0}, {"date": "1999-01-12", "close": 18.0, "volume": 5441.0}, {"date": "1999-01-13", "close": 18.3, "volume": 69048.0}, {"date": "1999-01-14", "close": 18.2, "volume": 58123.0}, {"date": "1999-01-15", "close": 18.4, "volume": 20799.0}, {"date": "1999-01-18", "close": 18.8, "volume": 35947.0}, {"date": "1999-01-19", "close": 19.4, "volume": 27162.0}, {"date": "1999-01-20", "close": 19.28, "volume": 7397.0}, {"date": "1999-01-21", "close": 19.2, "volume": 33033.0}, {"date": "1999-01-22", "close": 19.5, "volume": 38021.0}, {"date": "1999-01-25", "close": 19.5, "volume": 21326.0}, {"date": "1999-01-26", "close": 19.5, "volume": null}, {"date": "1999-01-27", "close": 19.8, "volume": 26516.0}, {"date": "1999-01-28", "close": 20.0, "volume": 29799.0}, {"date": "1999-01-29", "close": 20.25, "volume": 14601.0}, {"date": "1999-02-01", "close": 20.0, "volume": 15368.0}, {"date": "1999-02-02", "close": 20.01, "volume": 18908.0}, {"date": "1999-02-03", "close": 19.7, "volume": 7174.0}, {"date": "1999-02-04", "close": 19.76, "volume": 12659.0}, {"date": "1999-02-05", "close": 19.05, "volume": 14264.0}, {"date": "1999-02-08", "close": 19.0, "volume": 39778.0}, {"date": "1999-02-09", "close": 18.85, "volume": 37556.0}, {"date": "1999-02-10", "close": 18.8, "volume": 1300.0}, {"date": "1999-02-11", "close": 18.75, "volume": 6608.0}, {"date": "1999-02-12", "close": 18.95, "volume": 16627.0}, {"date": "1999-02-15", "close": 19.0, "volume": 1654.0}, {"date": "1999-02-16", "close": 18.5, "volume": 4065.0}, {"date": "1999-02-17", "close": 19.07, "volume": 12459.0}, {"date": "1999-02-18", "close": 19.76, "volume": 58231.0}, {"date": "1999-02-19", "close": 20.0, "volume": 29425.0}, {"date": "1999-02-22", "close": 19.8, "volume": 5010.0}, {"date": "1999-02-23", "close": 20.0, "volume": 9757.0}, {"date": "1999-02-24", "close": 19.85, "volume": 15225.0}, {"date": "1999-02-25", "close": 19.4, "volume": 43103.0}, {"date": "1999-02-26", "close": 20.0, "volume": 68391.0}, {"date": "1999-03-01", "close": 20.042, "volume": 119037.0}, {"date": "1999-03-02", "close": 20.05, "volume": 20159.0}, {"date": "1999-03-03", "close": 20.08, "volume": 6350.0}, {"date": "1999-03-04", "close": 20.15, "volume": 24342.0}, {"date": "1999-03-05", "close": 20.15, "volume": 41605.0}, {"date": "1999-03-08", "close": 20.15, "volume": null}, {"date": "1999-03-09", "close": 20.0, "volume": 5249.0}, {"date": "1999-03-10", "close": 20.21, "volume": 16815.0}, {"date": "1999-03-11", "close": 20.6, "volume": 56608.0}, {"date": "1999-03-12", "close": 20.7, "volume": 11022.0}, {"date": "1999-03-15", "close": 20.72, "volume": 97463.0}, {"date": "1999-03-16", "close": 20.9, "volume": 29919.0}, {"date": "1999-03-17", "close": 21.2, "volume": 89598.0}, {"date": "1999-03-18", "close": 21.6, "volume": 50590.0}, {"date": "1999-03-19", "close": 22.25, "volume": 99322.0}, {"date": "1999-03-22", "close": 22.6, "volume": 60116.0}, {"date": "1999-03-23", "close": 22.8, "volume": 17505.0}, {"date": "1999-03-24", "close": 22.57, "volume": 41672.0}, {"date": "1999-03-25", "close": 22.63, "volume": 35589.0}, {"date": "1999-03-26", "close": 22.3, "volume": 16816.0}, {"date": "1999-03-29", "close": 22.3, "volume": 33566.0}, {"date": "1999-03-30", "close": 22.7, "volume": 44485.0}, {"date": "1999-03-31", "close": 22.7, "volume": 11111.0}, {"date": "1999-04-01", "close": 22.7, "volume": 3122.0}, {"date": "1999-04-02", "close": 22.7, "volume": null}, {"date": "1999-04-05", "close": 22.7, "volume": null}, {"date": "1999-04-06", "close": 22.7, "volume": 10476.0}, {"date": "1999-04-07", "close": 22.8, "volume": 22242.0}, {"date": "1999-04-08", "close": 23.3, "volume": 32991.0}, {"date": "1999-04-09", "close": 23.8, "volume": 114522.0}, {"date": "1999-04-12", "close": 23.85, "volume": 69464.0}, {"date": "1999-04-13", "close": 23.6, "volume": 10822.0}, {"date": "1999-04-14", "close": 23.4, "volume": 97476.0}, {"date": "1999-04-15", "close": 23.3, "volume": 18358.0}, {"date": "1999-04-16", "close": 23.0, "volume": 44258.0}, {"date": "1999-04-19", "close": 23.0, "volume": 49309.0}, {"date": "1999-04-20", "close": 22.34, "volume": 29995.0}, {"date": "1999-04-21", "close": 22.35, "volume": 47631.0}, {"date": "1999-04-22", "close": 22.7, "volume": 39463.0}, {"date": "1999-04-23", "close": 22.5, "volume": 31827.0}, {"date": "1999-04-26", "close": 22.5, "volume": 1963.0}, {"date": "1999-04-27", "close": 22.75, "volume": 892.0}, {"date": "1999-04-28", "close": 21.8, "volume": 11875.0}, {"date": "1999-04-29", "close": 21.2, "volume": 30204.0}, {"date": "1999-04-30", "close": 20.9, "volume": 32394.0}, {"date": "1999-05-03", "close": 20.25, "volume": 34978.0}, {"date": "1999-05-04", "close": 20.45, "volume": 102412.0}, {"date": "1999-05-05", "close": 20.918, "volume": 37247.0}, {"date": "1999-05-06", "close": 20.9, "volume": 27282.0}, {"date": "1999-05-07", "close": 20.75, "volume": 17428.0}, {"date": "1999-05-10", "close": 20.7, "volume": 51278.0}, {"date": "1999-05-11", "close": 20.8, "volume": 60163.0}, {"date": "1999-05-12", "close": 20.8, "volume": 59391.0}, {"date": "1999-05-13", "close": 21.0, "volume": 2763.0}, {"date": "1999-05-14", "close": 22.0, "volume": 13850.0}, {"date": "1999-05-17", "close": 21.8, "volume": 28935.0}, {"date": "1999-05-18", "close": 21.95, "volume": 28666.0}, {"date": "1999-05-19", "close": 22.5, "volume": 28974.0}, {"date": "1999-05-20", "close": 22.46, "volume": 30923.0}, {"date": "1999-05-21", "close": 22.65, "volume": 55258.0}, {"date": "1999-05-24", "close": 22.8, "volume": 18873.0}, {"date": "1999-05-25", "close": 23.0, "volume": 16591.0}, {"date": "1999-05-26", "close": 23.2, "volume": 14859.0}, {"date": "1999-05-27", "close": 22.72, "volume": 34825.0}, {"date": "1999-05-28", "close": 22.76, "volume": 95755.0}, {"date": "1999-05-31", "close": 23.5, "volume": 6968.0}, {"date": "1999-06-01", "close": 23.9, "volume": 72770.0}, {"date": "1999-06-02", "close": 23.5, "volume": 7091.0}, {"date": "1999-06-03", "close": 23.6, "volume": 20166.0}, {"date": "1999-06-04", "close": 23.84, "volume": 29031.0}, {"date": "1999-06-07", "close": 23.8, "volume": 25061.0}, {"date": "1999-06-08", "close": 24.14, "volume": 36528.0}, {"date": "1999-06-09", "close": 24.82, "volume": 23016.0}, {"date": "1999-06-10", "close": 24.58, "volume": 21413.0}, {"date": "1999-06-11", "close": 24.0, "volume": 11614.0}, {"date": "1999-06-14", "close": 24.0, "volume": null}, {"date": "1999-06-15", "close": 23.69, "volume": 11748.0}, {"date": "1999-06-16", "close": 23.27, "volume": 30038.0}, {"date": "1999-06-17", "close": 23.4, "volume": 22726.0}, {"date": "1999-06-18", "close": 23.05, "volume": 15381.0}, {"date": "1999-06-21", "close": 22.98, "volume": 46718.0}, {"date": "1999-06-22", "close": 23.1, "volume": 18422.0}, {"date": "1999-06-23", "close": 23.5, "volume": 3665.0}, {"date": "1999-06-24", "close": 23.25, "volume": 2306.0}, {"date": "1999-06-25", "close": 22.93, "volume": 6591.0}, {"date": "1999-06-28", "close": 23.0, "volume": 5187.0}, {"date": "1999-06-29", "close": 23.234, "volume": 6729.0}, {"date": "1999-06-30", "close": 24.0, "volume": 11839.0}, {"date": "1999-07-01", "close": 24.5, "volume": 4567.0}, {"date": "1999-07-02", "close": 24.25, "volume": 10870.0}, {"date": "1999-07-05", "close": 23.9, "volume": 51206.0}, {"date": "1999-07-06", "close": 23.9, "volume": 45138.0}, {"date": "1999-07-07", "close": 23.7, "volume": 15787.0}, {"date": "1999-07-08", "close": 23.7, "volume": 36354.0}, {"date": "1999-07-09", "close": 23.3, "volume": 5572.0}, {"date": "1999-07-12", "close": 23.3, "volume": 8872.0}, {"date": "1999-07-13", "close": 22.6, "volume": 5374.0}, {"date": "1999-07-14", "close": 22.75, "volume": 29673.0}, {"date": "1999-07-15", "close": 23.2, "volume": 8859.0}, {"date": "1999-07-16", "close": 23.2, "volume": 3447.0}, {"date": "1999-07-19", "close": 23.45, "volume": 6675.0}, {"date": "1999-07-20", "close": 23.42, "volume": 19674.0}, {"date": "1999-07-21", "close": 23.2, "volume": 13984.0}, {"date": "1999-07-22", "close": 23.0, "volume": 8555.0}, {"date": "1999-07-23", "close": 22.997, "volume": 5549.0}, {"date": "1999-07-26", "close": 22.9, "volume": 1500.0}, {"date": "1999-07-27", "close": 22.74, "volume": 3220.0}, {"date": "1999-07-28", "close": 22.5, "volume": 10424.0}, {"date": "1999-07-29", "close": 22.3, "volume": 10278.0}, {"date": "1999-07-30", "close": 22.0, "volume": 7343.0}, {"date": "1999-08-02", "close": 21.75, "volume": 348.0}, {"date": "1999-08-03", "close": 21.5, "volume": 10158.0}, {"date": "1999-08-04", "close": 21.5, "volume": 23034.0}, {"date": "1999-08-05", "close": 21.7, "volume": 6387.0}, {"date": "1999-08-06", "close": 21.69, "volume": 11912.0}, {"date": "1999-08-09", "close": 21.5, "volume": 25223.0}, {"date": "1999-08-10", "close": 21.5, "volume": 16421.0}, {"date": "1999-08-11", "close": 21.6, "volume": 26712.0}, {"date": "1999-08-12", "close": 21.8, "volume": 22865.0}, {"date": "1999-08-13", "close": 22.0, "volume": 14878.0}, {"date": "1999-08-16", "close": 22.3, "volume": 5942.0}, {"date": "1999-08-17", "close": 22.3, "volume": 7600.0}, {"date": "1999-08-18", "close": 22.2, "volume": 32054.0}, {"date": "1999-08-19", "close": 22.2, "volume": 14733.0}, {"date": "1999-08-20", "close": 22.0, "volume": 5802.0}, {"date": "1999-08-23", "close": 22.2, "volume": 7994.0}, {"date": "1999-08-24", "close": 22.0, "volume": 24580.0}, {"date": "1999-08-25", "close": 22.0, "volume": 17662.0}, {"date": "1999-08-26", "close": 22.2, "volume": 10950.0}, {"date": "1999-08-27", "close": 22.25, "volume": 14021.0}, {"date": "1999-08-30", "close": 22.28, "volume": 37101.0}, {"date": "1999-08-31", "close": 22.28, "volume": 285.0}, {"date": "1999-09-01", "close": 22.0, "volume": 6287.0}, {"date": "1999-09-02", "close": 21.94, "volume": 2800.0}, {"date": "1999-09-03", "close": 21.45, "volume": 5134.0}, {"date": "1999-09-06", "close": 21.71, "volume": 1861.0}, {"date": "1999-09-07", "close": 21.85, "volume": 9604.0}, {"date": "1999-09-08", "close": 22.1, "volume": 130933.0}, {"date": "1999-09-09", "close": 22.25, "volume": 6794.0}, {"date": "1999-09-10", "close": 22.25, "volume": 17334.0}, {"date": "1999-09-13", "close": 22.25, "volume": 400.0}, {"date": "1999-09-14", "close": 22.25, "volume": 11368.0}, {"date": "1999-09-15", "close": 22.0, "volume": 6827.0}, {"date": "1999-09-16", "close": 22.0, "volume": 4217.0}, {"date": "1999-09-17", "close": 21.9, "volume": 500.0}, {"date": "1999-09-20", "close": 21.6, "volume": 36130.0}, {"date": "1999-09-21", "close": 21.8, "volume": 22860.0}, {"date": "1999-09-22", "close": 22.25, "volume": 15173.0}, {"date": "1999-09-23", "close": 21.98, "volume": 56053.0}, {"date": "1999-09-24", "close": 21.9, "volume": 11677.0}, {"date": "1999-09-27", "close": 22.15, "volume": 16341.0}, {"date": "1999-09-28", "close": 21.8, "volume": 90.0}, {"date": "1999-09-29", "close": 22.05, "volume": 4703.0}, {"date": "1999-09-30", "close": 22.05, "volume": 6156.0}, {"date": "1999-10-01", "close": 22.25, "volume": 24369.0}, {"date": "1999-10-04", "close": 22.1, "volume": 15481.0}, {"date": "1999-10-05", "close": 22.2, "volume": 52640.0}, {"date": "1999-10-06", "close": 22.14, "volume": 55695.0}, {"date": "1999-10-07", "close": 22.12, "volume": 89322.0}, {"date": "1999-10-08", "close": 21.8, "volume": 3360.0}, {"date": "1999-10-11", "close": 22.1, "volume": 7753.0}, {"date": "1999-10-12", "close": 22.05, "volume": 11730.0}, {"date": "1999-10-13", "close": 21.95, "volume": 25029.0}, {"date": "1999-10-14", "close": 21.4, "volume": 29544.0}, {"date": "1999-10-15", "close": 21.0, "volume": 279869.0}, {"date": "1999-10-18", "close": 20.5, "volume": 96133.0}, {"date": "1999-10-19", "close": 20.0, "volume": 29333.0}, {"date": "1999-10-20", "close": 20.0, "volume": 27426.0}, {"date": "1999-10-21", "close": 20.06, "volume": 6204.0}, {"date": "1999-10-22", "close": 20.0, "volume": 27310.0}, {"date": "1999-10-25", "close": 20.0, "volume": 173607.0}, {"date": "1999-10-26", "close": 20.27, "volume": 10683.0}, {"date": "1999-10-27", "close": 19.8, "volume": 6788.0}, {"date": "1999-10-28", "close": 20.18, "volume": 10771.0}, {"date": "1999-10-29", "close": 20.2, "volume": 31225.0}, {"date": "1999-11-01", "close": 20.2, "volume": 2662.0}, {"date": "1999-11-02", "close": 20.0, "volume": 38551.0}, {"date": "1999-11-03", "close": 20.0, "volume": 15649.0}, {"date": "1999-11-04", "close": 20.0, "volume": 72268.0}, {"date": "1999-11-05", "close": 20.0, "volume": 14078.0}, {"date": "1999-11-08", "close": 20.0, "volume": 16982.0}, {"date": "1999-11-09", "close": 20.0, "volume": 5556.0}, {"date": "1999-11-10", "close": 20.0, "volume": 20822.0}, {"date": "1999-11-11", "close": 20.03, "volume": 78209.0}, {"date": "1999-11-12", "close": 20.1, "volume": 29394.0}, {"date": "1999-11-15", "close": 20.0, "volume": 17790.0}, {"date": "1999-11-16", "close": 20.0, "volume": 137508.0}, {"date": "1999-11-17", "close": 19.6, "volume": 31619.0}, {"date": "1999-11-18", "close": 20.0, "volume": 221616.0}, {"date": "1999-11-19", "close": 20.0, "volume": 18850.0}, {"date": "1999-11-22", "close": 19.9, "volume": 6463.0}, {"date": "1999-11-23", "close": 19.9, "volume": 24449.0}, {"date": "1999-11-24", "close": 19.6, "volume": 5714.0}, {"date": "1999-11-25", "close": 19.65, "volume": 27950.0}, {"date": "1999-11-26", "close": 19.65, "volume": 21087.0}, {"date": "1999-11-29", "close": 19.5, "volume": 39146.0}, {"date": "1999-11-30", "close": 19.354, "volume": 24234.0}, {"date": "1999-12-01", "close": 19.3, "volume": 11012.0}, {"date": "1999-12-02", "close": 19.35, "volume": 10300.0}, {"date": "1999-12-03", "close": 19.4, "volume": 28301.0}, {"date": "1999-12-06", "close": 19.3, "volume": 17655.0}, {"date": "1999-12-07", "close": 19.29, "volume": 6844.0}, {"date": "1999-12-08", "close": 19.2, "volume": 12861.0}, {"date": "1999-12-09", "close": 19.0, "volume": 19123.0}, {"date": "1999-12-10", "close": 19.0, "volume": 21885.0}, {"date": "1999-12-13", "close": 18.65, "volume": 6115.0}, {"date": "1999-12-14", "close": 18.71, "volume": 27968.0}, {"date": "1999-12-15", "close": 18.8, "volume": 66344.0}, {"date": "1999-12-16", "close": 18.7, "volume": 27868.0}, {"date": "1999-12-17", "close": 19.0, "volume": 17958.0}, {"date": "1999-12-20", "close": 19.0, "volume": 13862.0}, {"date": "1999-12-21", "close": 19.0, "volume": 7272.0}, {"date": "1999-12-22", "close": 19.0, "volume": 20633.0}, {"date": "1999-12-23", "close": 19.0, "volume": 7324.0}, {"date": "1999-12-24", "close": 19.15, "volume": 3185.0}, {"date": "1999-12-27", "close": 19.15, "volume": null}, {"date": "1999-12-28", "close": 19.15, "volume": null}, {"date": "1999-12-29", "close": 19.0, "volume": 2540.0}, {"date": "1999-12-30", "close": 19.0, "volume": 9882.0}, {"date": "1999-12-31", "close": 19.0, "volume": null}, {"date": "2000-01-03", "close": 19.0, "volume": null}, {"date": "2000-01-04", "close": 19.05, "volume": 11428.0}, {"date": "2000-01-05", "close": 18.7, "volume": 41093.0}, {"date": "2000-01-06", "close": 18.7, "volume": 50789.0}, {"date": "2000-01-07", "close": 18.8, "volume": 2883.0}, {"date": "2000-01-10", "close": 19.05, "volume": 15571.0}, {"date": "2000-01-11", "close": 19.1, "volume": 33921.0}, {"date": "2000-01-12", "close": 19.2, "volume": 22568.0}, {"date": "2000-01-13", "close": 19.6, "volume": 28186.0}, {"date": "2000-01-14", "close": 19.6, "volume": 26552.0}, {"date": "2000-01-17", "close": 19.9, "volume": 2200.0}, {"date": "2000-01-18", "close": 19.6, "volume": 132655.0}, {"date": "2000-01-19", "close": 19.7, "volume": 1301.0}, {"date": "2000-01-20", "close": 19.9, "volume": 62739.0}, {"date": "2000-01-21", "close": 20.0, "volume": 8048.0}, {"date": "2000-01-24", "close": 20.0, "volume": 11827.0}, {"date": "2000-01-25", "close": 19.745, "volume": 6708.0}, {"date": "2000-01-26", "close": 19.745, "volume": null}, {"date": "2000-01-27", "close": 19.9, "volume": 1601.0}, {"date": "2000-01-28", "close": 19.9, "volume": 7341.0}, {"date": "2000-01-31", "close": 19.7, "volume": 5133.0}, {"date": "2000-02-01", "close": 20.0, "volume": 53950.0}, {"date": "2000-02-02", "close": 20.0, "volume": 54914.0}, {"date": "2000-02-03", "close": 20.02, "volume": 48926.0}, {"date": "2000-02-07", "close": 20.01, "volume": 8438.0}, {"date": "2000-02-08", "close": 20.2, "volume": 26103.0}, {"date": "2000-02-09", "close": 20.36, "volume": 4248.0}, {"date": "2000-02-10", "close": 22.0, "volume": 65375.0}, {"date": "2000-02-11", "close": 20.55, "volume": 500.0}, {"date": "2000-02-14", "close": 20.61, "volume": 90661.0}, {"date": "2000-02-16", "close": 21.61, "volume": 33629.0}, {"date": "2000-02-17", "close": 22.51, "volume": 12272.0}, {"date": "2000-02-21", "close": 23.7, "volume": 59589.0}, {"date": "2000-02-23", "close": 22.25, "volume": 12561.0}, {"date": "2000-02-24", "close": 21.86, "volume": 16413.0}, {"date": "2000-02-25", "close": 21.0, "volume": 15178.0}, {"date": "2000-02-28", "close": 21.0, "volume": 34999.0}, {"date": "2000-02-29", "close": 20.842, "volume": 50939.0}, {"date": "2000-03-01", "close": 20.85, "volume": 32879.0}, {"date": "2000-03-02", "close": 20.85, "volume": 15891.0}, {"date": "2000-03-03", "close": 20.5, "volume": 63357.0}, {"date": "2000-03-06", "close": 21.0, "volume": 11258.0}, {"date": "2000-03-07", "close": 21.2, "volume": 201380.0}, {"date": "2000-03-08", "close": 21.0, "volume": 5261.0}, {"date": "2000-03-09", "close": 20.5, "volume": 64309.0}, {"date": "2000-03-13", "close": 20.7, "volume": 13149.0}, {"date": "2000-03-14", "close": 20.6, "volume": 37976.0}, {"date": "2000-03-15", "close": 20.31, "volume": 20632.0}, {"date": "2000-03-16", "close": 21.0, "volume": 28993.0}, {"date": "2000-03-17", "close": 21.5, "volume": 49192.0}, {"date": "2000-03-20", "close": 22.0, "volume": 16794.0}, {"date": "2000-03-21", "close": 22.0, "volume": 20827.0}, {"date": "2000-03-22", "close": 22.26, "volume": 12121.0}, {"date": "2000-03-23", "close": 22.5, "volume": 119875.0}, {"date": "2000-03-24", "close": 22.7, "volume": 107229.0}, {"date": "2000-03-27", "close": 23.5, "volume": 52587.0}, {"date": "2000-03-28", "close": 24.145, "volume": 55255.0}, {"date": "2000-03-29", "close": 24.515, "volume": 50773.0}, {"date": "2000-03-30", "close": 22.586, "volume": 60322.0}, {"date": "2000-03-31", "close": 22.85, "volume": 38507.0}, {"date": "2000-04-03", "close": 22.74, "volume": 61140.0}, {"date": "2000-04-04", "close": 22.79, "volume": 16942.0}, {"date": "2000-04-05", "close": 22.7, "volume": 143769.0}, {"date": "2000-04-06", "close": 22.9, "volume": 9743.0}, {"date": "2000-04-07", "close": 23.0, "volume": 13300.0}, {"date": "2000-04-10", "close": 23.4, "volume": 11034.0}, {"date": "2000-04-11", "close": 23.8, "volume": 13277.0}, {"date": "2000-04-12", "close": 23.7, "volume": 44723.0}, {"date": "2000-04-13", "close": 23.7, "volume": 27072.0}, {"date": "2000-04-14", "close": 23.7, "volume": 25902.0}, {"date": "2000-04-17", "close": 22.1, "volume": 3761.0}, {"date": "2000-04-18", "close": 22.106, "volume": 31115.0}, {"date": "2000-04-19", "close": 23.12, "volume": 4339.0}, {"date": "2000-04-20", "close": 23.89, "volume": 12444.0}, {"date": "2000-04-26", "close": 24.05, "volume": 21247.0}, {"date": "2000-04-27", "close": 24.1, "volume": 28714.0}, {"date": "2000-04-28", "close": 24.5, "volume": 29485.0}, {"date": "2000-05-01", "close": 25.0, "volume": 10820.0}, {"date": "2000-05-02", "close": 25.6, "volume": 17377.0}, {"date": "2000-05-03", "close": 25.75, "volume": 15179.0}, {"date": "2000-05-04", "close": 25.74, "volume": 112758.0}, {"date": "2000-05-05", "close": 25.35, "volume": 2835.0}, {"date": "2000-05-08", "close": 25.0, "volume": 22004.0}, {"date": "2000-05-09", "close": 25.1, "volume": 18600.0}, {"date": "2000-05-10", "close": 25.02, "volume": 26283.0}, {"date": "2000-05-11", "close": 25.0, "volume": 15261.0}, {"date": "2000-05-12", "close": 25.0, "volume": 2746.0}, {"date": "2000-05-15", "close": 24.8, "volume": 4735.0}, {"date": "2000-05-16", "close": 24.6, "volume": 17214.0}, {"date": "2000-05-17", "close": 25.01, "volume": 11051.0}, {"date": "2000-05-18", "close": 25.5, "volume": 7009.0}, {"date": "2000-05-19", "close": 25.99, "volume": 17552.0}, {"date": "2000-05-22", "close": 25.5, "volume": 9397.0}, {"date": "2000-05-23", "close": 25.4, "volume": 2381.0}, {"date": "2000-05-24", "close": 25.11, "volume": 15527.0}, {"date": "2000-05-25", "close": 25.15, "volume": 7605.0}, {"date": "2000-05-26", "close": 25.4, "volume": 4582.0}, {"date": "2000-05-29", "close": 25.4, "volume": 8931.0}, {"date": "2000-05-30", "close": 25.0, "volume": 1340.0}, {"date": "2000-05-31", "close": 25.0, "volume": 47913.0}, {"date": "2000-06-01", "close": 24.9, "volume": 17867.0}, {"date": "2000-06-02", "close": 25.11, "volume": 52965.0}, {"date": "2000-06-05", "close": 24.98, "volume": 2632.0}, {"date": "2000-06-06", "close": 24.0, "volume": 7988.0}, {"date": "2000-06-07", "close": 24.08, "volume": 16095.0}, {"date": "2000-06-08", "close": 24.1, "volume": 8621.0}, {"date": "2000-06-09", "close": 24.16, "volume": 67373.0}, {"date": "2000-06-13", "close": 24.46, "volume": 13522.0}, {"date": "2000-06-14", "close": 25.05, "volume": 120656.0}, {"date": "2000-06-15", "close": 24.99, "volume": 143534.0}, {"date": "2000-06-16", "close": 24.9, "volume": 12709.0}, {"date": "2000-06-19", "close": 24.0, "volume": 8108.0}, {"date": "2000-06-20", "close": 25.0, "volume": 18927.0}, {"date": "2000-06-21", "close": 25.0, "volume": 48955.0}, {"date": "2000-06-22", "close": 25.52, "volume": 34200.0}, {"date": "2000-06-23", "close": 25.968, "volume": 36183.0}, {"date": "2000-06-26", "close": 25.5, "volume": 1793.0}, {"date": "2000-06-27", "close": 26.0, "volume": 59137.0}, {"date": "2000-06-28", "close": 26.0, "volume": 42559.0}, {"date": "2000-06-29", "close": 26.0, "volume": 49194.0}, {"date": "2000-06-30", "close": 25.97, "volume": 30593.0}, {"date": "2000-07-03", "close": 25.74, "volume": 26997.0}, {"date": "2000-07-04", "close": 25.95, "volume": 22110.0}, {"date": "2000-07-05", "close": 25.82, "volume": 9481.0}, {"date": "2000-07-06", "close": 26.25, "volume": 16550.0}, {"date": "2000-07-07", "close": 26.87, "volume": 9057.0}, {"date": "2000-07-10", "close": 27.2, "volume": 6169.0}, {"date": "2000-07-11", "close": 27.0, "volume": 15622.0}, {"date": "2000-07-12", "close": 27.0, "volume": 168319.0}, {"date": "2000-07-13", "close": 27.3, "volume": 8170.0}, {"date": "2000-07-14", "close": 28.5, "volume": 10411.0}, {"date": "2000-07-17", "close": 28.64, "volume": 13675.0}, {"date": "2000-07-18", "close": 28.5, "volume": 49981.0}, {"date": "2000-07-19", "close": 28.407, "volume": 32271.0}, {"date": "2000-07-20", "close": 27.6, "volume": 17842.0}, {"date": "2000-07-21", "close": 27.692, "volume": 29414.0}, {"date": "2000-07-24", "close": 27.42, "volume": 2102.0}, {"date": "2000-07-25", "close": 27.78, "volume": 23489.0}, {"date": "2000-07-26", "close": 27.55, "volume": 63673.0}, {"date": "2000-07-27", "close": 28.0, "volume": 31937.0}, {"date": "2000-07-28", "close": 27.51, "volume": 531.0}, {"date": "2000-07-31", "close": 27.8, "volume": 2877.0}, {"date": "2000-08-01", "close": 27.9, "volume": 17055.0}, {"date": "2000-08-02", "close": 28.5, "volume": 13231.0}, {"date": "2000-08-03", "close": 28.46, "volume": 46582.0}, {"date": "2000-08-04", "close": 28.1, "volume": 3453.0}, {"date": "2000-08-07", "close": 28.0, "volume": 15711.0}, {"date": "2000-08-08", "close": 29.0, "volume": 21787.0}, {"date": "2000-08-09", "close": 29.75, "volume": 14521.0}, {"date": "2000-08-10", "close": 30.21, "volume": 45560.0}, {"date": "2000-08-11", "close": 30.3, "volume": 39931.0}, {"date": "2000-08-14", "close": 30.3, "volume": 9403.0}, {"date": "2000-08-15", "close": 29.9, "volume": 12175.0}, {"date": "2000-08-16", "close": 30.0, "volume": 24713.0}, {"date": "2000-08-17", "close": 29.99, "volume": 10918.0}, {"date": "2000-08-18", "close": 29.9, "volume": 5009.0}, {"date": "2000-08-21", "close": 29.65, "volume": 19037.0}, {"date": "2000-08-22", "close": 31.0, "volume": 40483.0}, {"date": "2000-08-23", "close": 31.4, "volume": 20222.0}, {"date": "2000-08-24", "close": 30.99, "volume": 30311.0}, {"date": "2000-08-25", "close": 31.53, "volume": 4972.0}, {"date": "2000-08-28", "close": 32.0, "volume": 30412.0}, {"date": "2000-08-29", "close": 31.95, "volume": 24843.0}, {"date": "2000-08-30", "close": 31.57, "volume": 11915.0}, {"date": "2000-08-31", "close": 30.4, "volume": 8461.0}, {"date": "2000-09-01", "close": 29.99, "volume": 16750.0}, {"date": "2000-09-04", "close": 30.9, "volume": 5246.0}, {"date": "2000-09-05", "close": 31.0, "volume": 9332.0}, {"date": "2000-09-06", "close": 31.0, "volume": 5727.0}, {"date": "2000-09-07", "close": 31.5, "volume": 11409.0}, {"date": "2000-09-08", "close": 32.0, "volume": 16369.0}, {"date": "2000-09-11", "close": 32.37, "volume": 16839.0}, {"date": "2000-09-12", "close": 32.1, "volume": 30815.0}, {"date": "2000-09-13", "close": 32.3, "volume": 11943.0}, {"date": "2000-09-14", "close": 32.3, "volume": 30231.0}, {"date": "2000-09-15", "close": 32.3, "volume": 52542.0}, {"date": "2000-09-18", "close": 32.34, "volume": 43260.0}, {"date": "2000-09-19", "close": 32.3, "volume": 31260.0}, {"date": "2000-09-20", "close": 32.3, "volume": 7677.0}, {"date": "2000-09-21", "close": 32.23, "volume": 71954.0}, {"date": "2000-09-22", "close": 32.15, "volume": 42592.0}, {"date": "2000-09-25", "close": 32.3, "volume": 17522.0}, {"date": "2000-09-26", "close": 32.78, "volume": 12792.0}, {"date": "2000-09-27", "close": 33.0, "volume": 4938.0}, {"date": "2000-09-28", "close": 33.5, "volume": 32211.0}, {"date": "2000-09-29", "close": 33.3, "volume": 2200.0}, {"date": "2000-10-02", "close": 32.85, "volume": 15574.0}, {"date": "2000-10-03", "close": 33.6, "volume": 31255.0}, {"date": "2000-10-04", "close": 33.0, "volume": 72019.0}, {"date": "2000-10-05", "close": 33.2, "volume": 7679.0}, {"date": "2000-10-06", "close": 33.3, "volume": 12809.0}, {"date": "2000-10-09", "close": 32.96, "volume": 3650.0}, {"date": "2000-10-10", "close": 32.3, "volume": 58423.0}, {"date": "2000-10-11", "close": 32.5, "volume": 48530.0}, {"date": "2000-10-12", "close": 33.0, "volume": 29041.0}, {"date": "2000-10-13", "close": 33.75, "volume": 41909.0}, {"date": "2000-10-16", "close": 34.45, "volume": 33474.0}, {"date": "2000-10-17", "close": 36.0, "volume": 22152.0}, {"date": "2000-10-18", "close": 34.85, "volume": 51758.0}, {"date": "2000-10-19", "close": 33.4, "volume": 26637.0}, {"date": "2000-10-20", "close": 34.0, "volume": 24166.0}, {"date": "2000-10-23", "close": 33.6, "volume": 20567.0}, {"date": "2000-10-24", "close": 34.03, "volume": 18684.0}, {"date": "2000-10-25", "close": 35.0, "volume": 49992.0}, {"date": "2000-10-26", "close": 34.85, "volume": 26662.0}, {"date": "2000-10-27", "close": 34.85, "volume": 16449.0}, {"date": "2000-10-30", "close": 34.75, "volume": 32346.0}, {"date": "2000-10-31", "close": 34.4, "volume": 48022.0}, {"date": "2000-11-01", "close": 33.9, "volume": 37991.0}, {"date": "2000-11-02", "close": 34.0, "volume": 20767.0}, {"date": "2000-11-03", "close": 34.33, "volume": 20594.0}, {"date": "2000-11-06", "close": 34.5, "volume": 9035.0}, {"date": "2000-11-07", "close": 35.07, "volume": 15431.0}, {"date": "2000-11-08", "close": 35.53, "volume": 13506.0}, {"date": "2000-11-09", "close": 35.74, "volume": 32557.0}, {"date": "2000-11-10", "close": 35.35, "volume": 20013.0}, {"date": "2000-11-13", "close": 34.951, "volume": 27395.0}, {"date": "2000-11-14", "close": 34.0, "volume": 17417.0}, {"date": "2000-11-15", "close": 34.35, "volume": 20856.0}, {"date": "2000-11-16", "close": 34.2, "volume": 17304.0}, {"date": "2000-11-17", "close": 34.0, "volume": 21122.0}, {"date": "2000-11-20", "close": 34.01, "volume": 32814.0}, {"date": "2000-11-21", "close": 33.6, "volume": 16086.0}, {"date": "2000-11-22", "close": 34.0, "volume": 15022.0}, {"date": "2000-11-23", "close": 33.63, "volume": 2261.0}, {"date": "2000-11-24", "close": 33.0, "volume": 16475.0}, {"date": "2000-11-27", "close": 31.65, "volume": 6417.0}, {"date": "2000-11-28", "close": 31.0, "volume": 13833.0}, {"date": "2000-11-29", "close": 31.45, "volume": 20759.0}, {"date": "2000-11-30", "close": 31.5, "volume": 22517.0}, {"date": "2000-12-01", "close": 32.6, "volume": 10910.0}, {"date": "2000-12-04", "close": 32.5, "volume": 3125.0}, {"date": "2000-12-05", "close": 32.71, "volume": 24377.0}, {"date": "2000-12-06", "close": 34.0, "volume": 19594.0}, {"date": "2000-12-07", "close": 34.0, "volume": 12915.0}, {"date": "2000-12-08", "close": 32.61, "volume": 5847.0}, {"date": "2000-12-11", "close": 32.72, "volume": 43794.0}, {"date": "2000-12-12", "close": 33.28, "volume": 23521.0}, {"date": "2000-12-13", "close": 33.921, "volume": 17191.0}, {"date": "2000-12-14", "close": 34.0, "volume": 13730.0}, {"date": "2000-12-15", "close": 34.01, "volume": 6369.0}, {"date": "2000-12-18", "close": 33.94, "volume": 19690.0}, {"date": "2000-12-19", "close": 33.81, "volume": 14281.0}, {"date": "2000-12-20", "close": 33.85, "volume": 35647.0}, {"date": "2000-12-21", "close": 34.53, "volume": 36001.0}, {"date": "2000-12-22", "close": 33.71, "volume": 26506.0}, {"date": "2000-12-27", "close": 34.94, "volume": 10117.0}, {"date": "2000-12-28", "close": 34.75, "volume": 136279.0}, {"date": "2000-12-29", "close": 34.072, "volume": 28190.0}, {"date": "2001-01-02", "close": 34.09, "volume": 12571.0}, {"date": "2001-01-03", "close": 34.5, "volume": 9801.0}, {"date": "2001-01-04", "close": 34.5, "volume": 6049.0}, {"date": "2001-01-05", "close": 34.35, "volume": 12634.0}, {"date": "2001-01-08", "close": 34.45, "volume": 2048.0}, {"date": "2001-01-09", "close": 34.2, "volume": 1745.0}, {"date": "2001-01-10", "close": 34.45, "volume": 396133.0}, {"date": "2001-01-11", "close": 34.25, "volume": 13542.0}, {"date": "2001-01-12", "close": 33.0, "volume": 6837.0}, {"date": "2001-01-15", "close": 33.49, "volume": 10673.0}, {"date": "2001-01-16", "close": 34.0, "volume": 32435.0}, {"date": "2001-01-17", "close": 34.1, "volume": 125136.0}, {"date": "2001-01-18", "close": 34.976, "volume": 57684.0}, {"date": "2001-01-19", "close": 35.0, "volume": 25375.0}, {"date": "2001-01-22", "close": 35.58, "volume": 50210.0}, {"date": "2001-01-23", "close": 35.3, "volume": 59698.0}, {"date": "2001-01-24", "close": 35.3, "volume": 17613.0}, {"date": "2001-01-25", "close": 34.014, "volume": 9995.0}, {"date": "2001-01-29", "close": 34.02, "volume": 1235.0}, {"date": "2001-01-30", "close": 34.11, "volume": 7741.0}, {"date": "2001-01-31", "close": 34.2, "volume": 10399.0}, {"date": "2001-02-01", "close": 34.3, "volume": 8615.0}, {"date": "2001-02-02", "close": 34.15, "volume": 1741.0}, {"date": "2001-02-05", "close": 33.933, "volume": 7938.0}, {"date": "2001-02-06", "close": 34.0, "volume": 19079.0}, {"date": "2001-02-07", "close": 34.65, "volume": 22995.0}, {"date": "2001-02-08", "close": 34.25, "volume": 13282.0}, {"date": "2001-02-09", "close": 34.24, "volume": 17436.0}, {"date": "2001-02-12", "close": 34.5, "volume": 62432.0}, {"date": "2001-02-13", "close": 34.47, "volume": 7628.0}, {"date": "2001-02-14", "close": 34.24, "volume": 7609.0}, {"date": "2001-02-15", "close": 34.22, "volume": 29065.0}, {"date": "2001-02-16", "close": 34.16, "volume": 12630.0}, {"date": "2001-02-19", "close": 34.28, "volume": 7385.0}, {"date": "2001-02-20", "close": 37.0, "volume": 36615.0}, {"date": "2001-02-21", "close": 37.55, "volume": 85751.0}, {"date": "2001-02-22", "close": 36.55, "volume": 71241.0}, {"date": "2001-02-23", "close": 36.508, "volume": 7957.0}, {"date": "2001-02-26", "close": 36.67, "volume": 7168.0}, {"date": "2001-02-27", "close": 36.6, "volume": 4013.0}, {"date": "2001-02-28", "close": 38.5, "volume": 36458.0}, {"date": "2001-03-01", "close": 37.4, "volume": 56716.0}, {"date": "2001-03-02", "close": 37.0, "volume": 11002.0}, {"date": "2001-03-05", "close": 37.0, "volume": 12120.0}, {"date": "2001-03-06", "close": 37.11, "volume": 18789.0}, {"date": "2001-03-07", "close": 37.4, "volume": 5676.0}, {"date": "2001-03-08", "close": 37.52, "volume": 34924.0}, {"date": "2001-03-09", "close": 38.0, "volume": 13988.0}, {"date": "2001-03-12", "close": 38.06, "volume": 8536.0}, {"date": "2001-03-13", "close": 38.25, "volume": 18797.0}, {"date": "2001-03-14", "close": 38.1, "volume": 19140.0}, {"date": "2001-03-15", "close": 37.25, "volume": 66161.0}, {"date": "2001-03-16", "close": 37.62, "volume": 19470.0}, {"date": "2001-03-19", "close": 37.39, "volume": 13284.0}, {"date": "2001-03-20", "close": 37.1, "volume": 55999.0}, {"date": "2001-03-21", "close": 37.79, "volume": 13146.0}, {"date": "2001-03-22", "close": 37.7, "volume": 14582.0}, {"date": "2001-03-23", "close": 37.8, "volume": 35680.0}, {"date": "2001-03-26", "close": 37.99, "volume": 33305.0}, {"date": "2001-03-27", "close": 37.919, "volume": 251075.0}, {"date": "2001-03-28", "close": 37.6, "volume": 20427.0}, {"date": "2001-03-29", "close": 37.63, "volume": 64916.0}, {"date": "2001-03-30", "close": 37.714, "volume": 519021.0}, {"date": "2001-04-02", "close": 38.0, "volume": 14322.0}, {"date": "2001-04-03", "close": 37.94, "volume": 319907.0}, {"date": "2001-04-04", "close": 38.348, "volume": 19541.0}, {"date": "2001-04-05", "close": 37.8, "volume": 32021.0}, {"date": "2001-04-06", "close": 38.015, "volume": 29688.0}, {"date": "2001-04-09", "close": 39.25, "volume": 18100.0}, {"date": "2001-04-10", "close": 39.1, "volume": 17067.0}, {"date": "2001-04-11", "close": 38.73, "volume": 23321.0}, {"date": "2001-04-12", "close": 38.65, "volume": 40700.0}, {"date": "2001-04-17", "close": 38.3, "volume": 30940.0}, {"date": "2001-04-18", "close": 38.75, "volume": 4221.0}, {"date": "2001-04-19", "close": 39.0, "volume": 72484.0}, {"date": "2001-04-20", "close": 39.13, "volume": 28191.0}, {"date": "2001-04-23", "close": 39.2, "volume": 20420.0}, {"date": "2001-04-24", "close": 39.5, "volume": 53999.0}, {"date": "2001-04-26", "close": 39.5, "volume": 26951.0}, {"date": "2001-04-27", "close": 40.0, "volume": 47095.0}, {"date": "2001-04-30", "close": 39.9, "volume": 67237.0}, {"date": "2001-05-01", "close": 39.86, "volume": 33247.0}, {"date": "2001-05-02", "close": 40.6, "volume": 42950.0}, {"date": "2001-05-03", "close": 40.4, "volume": 5942.0}, {"date": "2001-05-04", "close": 40.4, "volume": 7076.0}, {"date": "2001-05-07", "close": 40.63, "volume": 34746.0}, {"date": "2001-05-08", "close": 40.6, "volume": 10934.0}, {"date": "2001-05-09", "close": 40.49, "volume": 32218.0}, {"date": "2001-05-10", "close": 40.6, "volume": 39661.0}, {"date": "2001-05-11", "close": 39.991, "volume": 16707.0}, {"date": "2001-05-14", "close": 39.15, "volume": 3597.0}, {"date": "2001-05-15", "close": 38.25, "volume": 23408.0}, {"date": "2001-05-16", "close": 38.9, "volume": 19377.0}, {"date": "2001-05-17", "close": 40.0, "volume": 47199.0}, {"date": "2001-05-18", "close": 40.0, "volume": 57550.0}, {"date": "2001-05-21", "close": 39.2, "volume": 1915.0}, {"date": "2001-05-22", "close": 38.491, "volume": 5292.0}, {"date": "2001-05-23", "close": 38.501, "volume": 28723.0}, {"date": "2001-05-24", "close": 38.053, "volume": 15232.0}, {"date": "2001-05-25", "close": 37.5, "volume": 53078.0}, {"date": "2001-05-28", "close": 38.484, "volume": 15764.0}, {"date": "2001-05-29", "close": 39.08, "volume": 25487.0}, {"date": "2001-05-30", "close": 39.64, "volume": 98510.0}, {"date": "2001-05-31", "close": 40.0, "volume": 61243.0}, {"date": "2001-06-01", "close": 39.64, "volume": 9183.0}, {"date": "2001-06-04", "close": 39.6, "volume": 11523.0}, {"date": "2001-06-05", "close": 40.0, "volume": 31177.0}, {"date": "2001-06-06", "close": 38.64, "volume": 8287.0}, {"date": "2001-06-07", "close": 40.0, "volume": 18879.0}, {"date": "2001-06-08", "close": 40.1, "volume": 30805.0}, {"date": "2001-06-12", "close": 40.05, "volume": 73413.0}, {"date": "2001-06-13", "close": 39.9, "volume": 1626.0}, {"date": "2001-06-14", "close": 40.4, "volume": 54454.0}, {"date": "2001-06-15", "close": 40.4, "volume": 59770.0}, {"date": "2001-06-18", "close": 40.195, "volume": 59203.0}, {"date": "2001-06-19", "close": 40.338, "volume": 49525.0}, {"date": "2001-06-20", "close": 40.493, "volume": 123265.0}, {"date": "2001-06-21", "close": 40.582, "volume": 29585.0}, {"date": "2001-06-22", "close": 40.794, "volume": 102673.0}, {"date": "2001-06-25", "close": 39.289, "volume": 10076.0}, {"date": "2001-06-26", "close": 40.5, "volume": 11025.0}, {"date": "2001-06-27", "close": 40.66, "volume": 24412.0}, {"date": "2001-06-28", "close": 40.6, "volume": 9395.0}, {"date": "2001-06-29", "close": 40.914, "volume": 71008.0}, {"date": "2001-07-02", "close": 40.05, "volume": 112424.0}, {"date": "2001-07-03", "close": 40.107, "volume": 18017.0}, {"date": "2001-07-04", "close": 39.82, "volume": 19671.0}, {"date": "2001-07-05", "close": 39.903, "volume": 1849.0}, {"date": "2001-07-06", "close": 39.992, "volume": 29583.0}, {"date": "2001-07-09", "close": 40.85, "volume": 55470.0}, {"date": "2001-07-10", "close": 41.3, "volume": 44686.0}, {"date": "2001-07-11", "close": 41.3, "volume": 8413.0}, {"date": "2001-07-12", "close": 41.5, "volume": 154242.0}, {"date": "2001-07-13", "close": 40.889, "volume": 61492.0}, {"date": "2001-07-16", "close": 41.5, "volume": 9940.0}, {"date": "2001-07-17", "close": 42.04, "volume": 152813.0}, {"date": "2001-07-18", "close": 42.0, "volume": 13246.0}, {"date": "2001-07-19", "close": 42.3, "volume": 10207.0}, {"date": "2001-07-20", "close": 42.2, "volume": 11529.0}, {"date": "2001-07-23", "close": 42.568, "volume": 20118.0}, {"date": "2001-07-24", "close": 42.0, "volume": 68971.0}, {"date": "2001-07-25", "close": 41.6, "volume": 162140.0}, {"date": "2001-07-26", "close": 41.75, "volume": 28838.0}, {"date": "2001-07-27", "close": 42.0, "volume": 16104.0}, {"date": "2001-07-30", "close": 42.78, "volume": 16138.0}, {"date": "2001-07-31", "close": 42.5, "volume": 18772.0}, {"date": "2001-08-01", "close": 42.814, "volume": 17965.0}, {"date": "2001-08-02", "close": 42.58, "volume": 14860.0}, {"date": "2001-08-03", "close": 42.6, "volume": 25021.0}, {"date": "2001-08-06", "close": 42.7, "volume": 17038.0}, {"date": "2001-08-07", "close": 42.52, "volume": 155335.0}, {"date": "2001-08-08", "close": 42.691, "volume": 107271.0}, {"date": "2001-08-09", "close": 42.68, "volume": 14718.0}, {"date": "2001-08-10", "close": 42.0, "volume": 6006.0}, {"date": "2001-08-13", "close": 42.07, "volume": 8394.0}, {"date": "2001-08-14", "close": 42.75, "volume": 18400.0}, {"date": "2001-08-15", "close": 42.4, "volume": 18571.0}, {"date": "2001-08-16", "close": 41.796, "volume": 11044.0}, {"date": "2001-08-17", "close": 42.25, "volume": 19101.0}, {"date": "2001-08-20", "close": 42.0, "volume": 43844.0}, {"date": "2001-08-21", "close": 42.24, "volume": 6780.0}, {"date": "2001-08-22", "close": 41.909, "volume": 75035.0}, {"date": "2001-08-23", "close": 42.4, "volume": 145631.0}, {"date": "2001-08-24", "close": 42.7, "volume": 28400.0}, {"date": "2001-08-27", "close": 42.48, "volume": 66040.0}, {"date": "2001-08-28", "close": 42.6, "volume": 138365.0}, {"date": "2001-08-29", "close": 42.6, "volume": 76155.0}, {"date": "2001-08-30", "close": 43.5, "volume": 34271.0}, {"date": "2001-08-31", "close": 43.069, "volume": 18942.0}, {"date": "2001-09-03", "close": 42.98, "volume": 17704.0}, {"date": "2001-09-04", "close": 42.55, "volume": 22814.0}, {"date": "2001-09-05", "close": 42.35, "volume": 11637.0}, {"date": "2001-09-06", "close": 42.12, "volume": 18480.0}, {"date": "2001-09-10", "close": 42.306, "volume": 14423.0}, {"date": "2001-09-11", "close": 42.65, "volume": 16419.0}, {"date": "2001-09-12", "close": 41.4, "volume": 15324.0}, {"date": "2001-09-13", "close": 41.7, "volume": 178140.0}, {"date": "2001-09-14", "close": 39.3, "volume": 26541.0}, {"date": "2001-09-17", "close": 36.4, "volume": 18133.0}, {"date": "2001-09-18", "close": 37.02, "volume": 75310.0}, {"date": "2001-09-19", "close": 37.5, "volume": 14912.0}, {"date": "2001-09-20", "close": 38.0, "volume": 70045.0}, {"date": "2001-09-21", "close": 36.9, "volume": 73087.0}, {"date": "2001-09-24", "close": 35.15, "volume": 27578.0}, {"date": "2001-09-25", "close": 35.55, "volume": 52649.0}, {"date": "2001-09-26", "close": 35.909, "volume": 189541.0}, {"date": "2001-09-27", "close": 37.0, "volume": 263751.0}, {"date": "2001-09-28", "close": 37.0, "volume": 218579.0}, {"date": "2001-10-01", "close": 36.8, "volume": 101222.0}, {"date": "2001-10-02", "close": 36.75, "volume": 20399.0}, {"date": "2001-10-03", "close": 37.7, "volume": 99740.0}, {"date": "2001-10-04", "close": 38.0, "volume": 354777.0}, {"date": "2001-10-05", "close": 38.616, "volume": 72900.0}, {"date": "2001-10-08", "close": 37.75, "volume": 40830.0}, {"date": "2001-10-09", "close": 37.6, "volume": 149610.0}, {"date": "2001-10-10", "close": 37.5, "volume": 35546.0}, {"date": "2001-10-11", "close": 38.206, "volume": 59270.0}, {"date": "2001-10-12", "close": 38.5, "volume": 72495.0}, {"date": "2001-10-15", "close": 38.0, "volume": 324244.0}, {"date": "2001-10-16", "close": 38.593, "volume": 29300.0}, {"date": "2001-10-17", "close": 39.0, "volume": 56507.0}, {"date": "2001-10-18", "close": 38.15, "volume": 59756.0}, {"date": "2001-10-19", "close": 39.12, "volume": 18560.0}, {"date": "2001-10-22", "close": 39.575, "volume": 13791.0}, {"date": "2001-10-23", "close": 39.863, "volume": 45811.0}, {"date": "2001-10-24", "close": 39.52, "volume": 41894.0}, {"date": "2001-10-25", "close": 39.65, "volume": 15527.0}, {"date": "2001-10-26", "close": 38.4, "volume": 11098.0}, {"date": "2001-10-29", "close": 39.0, "volume": 8034.0}, {"date": "2001-10-30", "close": 38.5, "volume": 20254.0}, {"date": "2001-10-31", "close": 38.029, "volume": 33216.0}, {"date": "2001-11-01", "close": 38.01, "volume": 9806.0}, {"date": "2001-11-02", "close": 39.0, "volume": 8037.0}, {"date": "2001-11-05", "close": 39.2, "volume": 40192.0}, {"date": "2001-11-06", "close": 39.22, "volume": 64421.0}, {"date": "2001-11-07", "close": 39.0, "volume": 7171.0}, {"date": "2001-11-08", "close": 39.2, "volume": 19991.0}, {"date": "2001-11-09", "close": 39.026, "volume": 63269.0}, {"date": "2001-11-12", "close": 38.795, "volume": 27295.0}, {"date": "2001-11-13", "close": 38.1, "volume": 55648.0}, {"date": "2001-11-14", "close": 38.06, "volume": 27234.0}, {"date": "2001-11-15", "close": 37.9, "volume": 41931.0}, {"date": "2001-11-16", "close": 38.5, "volume": 58589.0}, {"date": "2001-11-19", "close": 39.75, "volume": 44267.0}, {"date": "2001-11-20", "close": 39.308, "volume": 23672.0}, {"date": "2001-11-21", "close": 39.5, "volume": 63979.0}, {"date": "2001-11-22", "close": 39.95, "volume": 25046.0}, {"date": "2001-11-23", "close": 40.12, "volume": 11255.0}, {"date": "2001-11-26", "close": 40.3, "volume": 23627.0}, {"date": "2001-11-27", "close": 40.05, "volume": 38398.0}, {"date": "2001-11-28", "close": 41.06, "volume": 89885.0}, {"date": "2001-11-29", "close": 40.64, "volume": 46616.0}, {"date": "2001-11-30", "close": 41.1, "volume": 55758.0}, {"date": "2001-12-03", "close": 40.88, "volume": 25000.0}, {"date": "2001-12-04", "close": 41.0, "volume": 78969.0}, {"date": "2001-12-05", "close": 41.07, "volume": 58835.0}, {"date": "2001-12-06", "close": 41.64, "volume": 36628.0}, {"date": "2001-12-07", "close": 42.0, "volume": 25637.0}, {"date": "2001-12-10", "close": 43.0, "volume": 21015.0}, {"date": "2001-12-11", "close": 41.983, "volume": 13817.0}, {"date": "2001-12-12", "close": 40.86, "volume": 62136.0}, {"date": "2001-12-13", "close": 41.19, "volume": 27709.0}, {"date": "2001-12-14", "close": 41.6, "volume": 15392.0}, {"date": "2001-12-17", "close": 42.286, "volume": 23055.0}, {"date": "2001-12-18", "close": 42.11, "volume": 54350.0}, {"date": "2001-12-19", "close": 42.3, "volume": 42452.0}, {"date": "2001-12-20", "close": 42.5, "volume": 65851.0}, {"date": "2001-12-21", "close": 43.0, "volume": 366688.0}, {"date": "2001-12-24", "close": 43.75, "volume": 8419.0}, {"date": "2001-12-27", "close": 44.0, "volume": 2690.0}, {"date": "2001-12-28", "close": 44.0, "volume": 11073.0}, {"date": "2001-12-31", "close": 43.925, "volume": 21132.0}, {"date": "2002-01-02", "close": 43.75, "volume": 2481.0}, {"date": "2002-01-03", "close": 42.539, "volume": 23259.0}, {"date": "2002-01-04", "close": 43.61, "volume": 5403.0}, {"date": "2002-01-07", "close": 43.98, "volume": 15838.0}, {"date": "2002-01-08", "close": 43.77, "volume": 6709.0}, {"date": "2002-01-09", "close": 43.9, "volume": 21749.0}, {"date": "2002-01-10", "close": 43.61, "volume": 107594.0}, {"date": "2002-01-11", "close": 43.5, "volume": 13657.0}, {"date": "2002-01-14", "close": 43.2, "volume": 7276.0}, {"date": "2002-01-15", "close": 44.1, "volume": 83681.0}, {"date": "2002-01-16", "close": 44.357, "volume": 43494.0}, {"date": "2002-01-17", "close": 43.43, "volume": 13586.0}, {"date": "2002-01-18", "close": 43.42, "volume": 15623.0}, {"date": "2002-01-21", "close": 43.5, "volume": 3919.0}, {"date": "2002-01-22", "close": 44.0, "volume": 35281.0}, {"date": "2002-01-23", "close": 44.15, "volume": 20831.0}, {"date": "2002-01-24", "close": 44.347, "volume": 33643.0}, {"date": "2002-01-25", "close": 44.09, "volume": 4851.0}, {"date": "2002-01-29", "close": 44.95, "volume": 16394.0}, {"date": "2002-01-30", "close": 44.44, "volume": 9012.0}, {"date": "2002-01-31", "close": 44.0, "volume": 9474.0}, {"date": "2002-02-01", "close": 43.078, "volume": 12324.0}, {"date": "2002-02-04", "close": 43.96, "volume": 17192.0}, {"date": "2002-02-05", "close": 43.928, "volume": 11690.0}, {"date": "2002-02-06", "close": 44.06, "volume": 23440.0}, {"date": "2002-02-07", "close": 43.65, "volume": 19688.0}, {"date": "2002-02-08", "close": 43.598, "volume": 47471.0}, {"date": "2002-02-11", "close": 44.263, "volume": 36042.0}, {"date": "2002-02-12", "close": 45.072, "volume": 34985.0}, {"date": "2002-02-13", "close": 46.5, "volume": 19005.0}, {"date": "2002-02-14", "close": 46.928, "volume": 8342.0}, {"date": "2002-02-15", "close": 46.069, "volume": 22324.0}, {"date": "2002-02-18", "close": 45.17, "volume": 6463.0}, {"date": "2002-02-19", "close": 44.625, "volume": 34742.0}, {"date": "2002-02-20", "close": 44.38, "volume": 28913.0}, {"date": "2002-02-21", "close": 44.1, "volume": 49215.0}, {"date": "2002-02-22", "close": 43.0, "volume": 33121.0}, {"date": "2002-02-25", "close": 43.3, "volume": 15243.0}, {"date": "2002-02-26", "close": 43.437, "volume": 40355.0}, {"date": "2002-02-27", "close": 44.7, "volume": 145491.0}, {"date": "2002-02-28", "close": 44.5, "volume": 66301.0}, {"date": "2002-03-01", "close": 44.5, "volume": 85186.0}, {"date": "2002-03-04", "close": 44.1, "volume": 18879.0}, {"date": "2002-03-05", "close": 44.605, "volume": 33798.0}, {"date": "2002-03-06", "close": 45.0, "volume": 45364.0}, {"date": "2002-03-07", "close": 45.005, "volume": 27310.0}, {"date": "2002-03-08", "close": 45.4, "volume": 37168.0}, {"date": "2002-03-11", "close": 45.3, "volume": 18740.0}, {"date": "2002-03-12", "close": 45.55, "volume": 40628.0}, {"date": "2002-03-13", "close": 46.0, "volume": 49621.0}, {"date": "2002-03-14", "close": 46.8, "volume": 39021.0}, {"date": "2002-03-15", "close": 47.3, "volume": 44241.0}, {"date": "2002-03-18", "close": 47.75, "volume": 33755.0}, {"date": "2002-03-19", "close": 48.6, "volume": 74042.0}, {"date": "2002-03-20", "close": 47.75, "volume": 174066.0}, {"date": "2002-03-21", "close": 47.52, "volume": 24553.0}, {"date": "2002-03-22", "close": 47.9, "volume": 28615.0}, {"date": "2002-03-25", "close": 48.2, "volume": 42377.0}, {"date": "2002-03-26", "close": 48.0, "volume": 27255.0}, {"date": "2002-03-27", "close": 47.82, "volume": 98743.0}, {"date": "2002-03-28", "close": 48.2, "volume": 90555.0}, {"date": "2002-04-02", "close": 47.8, "volume": 21707.0}, {"date": "2002-04-03", "close": 47.7, "volume": 11825.0}, {"date": "2002-04-04", "close": 47.61, "volume": 16526.0}, {"date": "2002-04-05", "close": 47.0, "volume": 15823.0}, {"date": "2002-04-08", "close": 47.55, "volume": 19730.0}, {"date": "2002-04-09", "close": 46.19, "volume": 23826.0}, {"date": "2002-04-10", "close": 47.95, "volume": 9562.0}, {"date": "2002-04-11", "close": 46.5, "volume": 10670.0}, {"date": "2002-04-12", "close": 46.7, "volume": 16437.0}, {"date": "2002-04-15", "close": 47.0, "volume": 35917.0}, {"date": "2002-04-16", "close": 47.4, "volume": 13558.0}, {"date": "2002-04-17", "close": 47.5, "volume": 22865.0}, {"date": "2002-04-18", "close": 47.5, "volume": 17455.0}, {"date": "2002-04-19", "close": 47.5, "volume": 12132.0}, {"date": "2002-04-22", "close": 47.0, "volume": 70088.0}, {"date": "2002-04-23", "close": 47.5, "volume": 25380.0}, {"date": "2002-04-24", "close": 46.16, "volume": 10710.0}, {"date": "2002-04-26", "close": 46.33, "volume": 31746.0}, {"date": "2002-04-29", "close": 45.51, "volume": 31098.0}, {"date": "2002-04-30", "close": 44.8, "volume": 63100.0}, {"date": "2002-05-01", "close": 46.0, "volume": 12805.0}, {"date": "2002-05-02", "close": 46.68, "volume": 29771.0}, {"date": "2002-05-03", "close": 47.0, "volume": 45328.0}, {"date": "2002-05-06", "close": 47.15, "volume": 10075.0}, {"date": "2002-05-07", "close": 46.6, "volume": 79280.0}, {"date": "2002-05-08", "close": 47.5, "volume": 49919.0}, {"date": "2002-05-09", "close": 48.0, "volume": 40528.0}, {"date": "2002-05-10", "close": 47.2, "volume": 58980.0}, {"date": "2002-05-13", "close": 46.45, "volume": 34088.0}, {"date": "2002-05-14", "close": 45.9, "volume": 18095.0}, {"date": "2002-05-15", "close": 46.5, "volume": 22300.0}, {"date": "2002-05-16", "close": 47.48, "volume": 24219.0}, {"date": "2002-05-17", "close": 48.48, "volume": 56236.0}, {"date": "2002-05-20", "close": 47.6, "volume": 29406.0}, {"date": "2002-05-21", "close": 48.5, "volume": 55018.0}, {"date": "2002-05-22", "close": 48.0, "volume": 13201.0}, {"date": "2002-05-23", "close": 47.7, "volume": 7530.0}, {"date": "2002-05-24", "close": 47.8, "volume": 19666.0}, {"date": "2002-05-27", "close": 47.4, "volume": 108468.0}, {"date": "2002-05-28", "close": 47.3, "volume": 49880.0}, {"date": "2002-05-29", "close": 47.3, "volume": 14461.0}, {"date": "2002-05-30", "close": 47.16, "volume": 9515.0}, {"date": "2002-05-31", "close": 46.31, "volume": 74801.0}, {"date": "2002-06-03", "close": 46.57, "volume": 16145.0}, {"date": "2002-06-04", "close": 45.65, "volume": 88148.0}, {"date": "2002-06-05", "close": 46.25, "volume": 92624.0}, {"date": "2002-06-06", "close": 45.37, "volume": 39148.0}, {"date": "2002-06-07", "close": 45.27, "volume": 30082.0}, {"date": "2002-06-11", "close": 46.01, "volume": 114617.0}, {"date": "2002-06-12", "close": 46.86, "volume": 45335.0}, {"date": "2002-06-13", "close": 46.1, "volume": 24504.0}, {"date": "2002-06-14", "close": 46.2, "volume": 12781.0}, {"date": "2002-06-17", "close": 46.3, "volume": 35458.0}, {"date": "2002-06-18", "close": 45.94, "volume": 34930.0}, {"date": "2002-06-19", "close": 45.74, "volume": 19256.0}, {"date": "2002-06-20", "close": 44.92, "volume": 59744.0}, {"date": "2002-06-21", "close": 44.19, "volume": 10731.0}, {"date": "2002-06-24", "close": 44.47, "volume": 115478.0}, {"date": "2002-06-25", "close": 43.5, "volume": 90738.0}, {"date": "2002-06-26", "close": 43.2, "volume": 85578.0}, {"date": "2002-06-27", "close": 43.24, "volume": 43421.0}, {"date": "2002-06-28", "close": 42.9, "volume": 154705.0}, {"date": "2002-07-01", "close": 42.93, "volume": 135725.0}, {"date": "2002-07-02", "close": 43.0, "volume": 73479.0}, {"date": "2002-07-03", "close": 42.6, "volume": 69258.0}, {"date": "2002-07-04", "close": 42.55, "volume": 129453.0}, {"date": "2002-07-05", "close": 41.8, "volume": 65016.0}, {"date": "2002-07-08", "close": 42.65, "volume": 17801.0}, {"date": "2002-07-09", "close": 42.99, "volume": 47865.0}, {"date": "2002-07-10", "close": 42.5, "volume": 43235.0}, {"date": "2002-07-11", "close": 41.25, "volume": 235769.0}, {"date": "2002-07-12", "close": 41.0, "volume": 34439.0}, {"date": "2002-07-15", "close": 39.91, "volume": 183041.0}, {"date": "2002-07-16", "close": 40.25, "volume": 14655.0}, {"date": "2002-07-17", "close": 39.5, "volume": 49850.0}, {"date": "2002-07-18", "close": 39.0, "volume": 78744.0}, {"date": "2002-07-19", "close": 37.85, "volume": 72687.0}, {"date": "2002-07-22", "close": 38.32, "volume": 42084.0}, {"date": "2002-07-23", "close": 39.21, "volume": 198656.0}, {"date": "2002-07-24", "close": 37.7, "volume": 109244.0}, {"date": "2002-07-25", "close": 38.85, "volume": 73929.0}, {"date": "2002-07-26", "close": 38.27, "volume": 18963.0}, {"date": "2002-07-29", "close": 39.97, "volume": 62174.0}, {"date": "2002-07-30", "close": 40.0, "volume": 55711.0}, {"date": "2002-07-31", "close": 39.15, "volume": 26735.0}, {"date": "2002-08-01", "close": 39.0, "volume": 20705.0}, {"date": "2002-08-02", "close": 38.2, "volume": 18861.0}, {"date": "2002-08-05", "close": 38.8, "volume": 11665.0}, {"date": "2002-08-06", "close": 37.5, "volume": 65261.0}, {"date": "2002-08-07", "close": 37.99, "volume": 120407.0}, {"date": "2002-08-08", "close": 37.46, "volume": 23456.0}, {"date": "2002-08-09", "close": 38.0, "volume": 150929.0}, {"date": "2002-08-12", "close": 38.85, "volume": 48600.0}, {"date": "2002-08-13", "close": 38.21, "volume": 70533.0}, {"date": "2002-08-14", "close": 38.4, "volume": 122002.0}, {"date": "2002-08-15", "close": 38.4, "volume": 49325.0}, {"date": "2002-08-16", "close": 38.36, "volume": 87932.0}, {"date": "2002-08-19", "close": 38.5, "volume": 90915.0}, {"date": "2002-08-20", "close": 38.82, "volume": 126973.0}, {"date": "2002-08-21", "close": 40.4, "volume": 139352.0}, {"date": "2002-08-22", "close": 40.4, "volume": 59454.0}, {"date": "2002-08-23", "close": 42.0, "volume": 31349.0}, {"date": "2002-08-26", "close": 42.2, "volume": 43216.0}, {"date": "2002-08-27", "close": 42.3, "volume": 32537.0}, {"date": "2002-08-28", "close": 42.46, "volume": 23416.0}, {"date": "2002-08-29", "close": 42.39, "volume": 29134.0}, {"date": "2002-08-30", "close": 42.0, "volume": 141978.0}, {"date": "2002-09-02", "close": 42.0, "volume": 34624.0}, {"date": "2002-09-03", "close": 41.41, "volume": 50988.0}, {"date": "2002-09-04", "close": 40.81, "volume": 8896.0}, {"date": "2002-09-05", "close": 40.07, "volume": 38317.0}, {"date": "2002-09-06", "close": 38.89, "volume": 42191.0}, {"date": "2002-09-09", "close": 38.47, "volume": 47957.0}, {"date": "2002-09-10", "close": 35.8, "volume": 145481.0}, {"date": "2002-09-11", "close": 37.4, "volume": 182543.0}, {"date": "2002-09-12", "close": 37.68, "volume": 132094.0}, {"date": "2002-09-13", "close": 37.5, "volume": 26575.0}, {"date": "2002-09-16", "close": 36.71, "volume": 38205.0}, {"date": "2002-09-17", "close": 37.0, "volume": 43317.0}, {"date": "2002-09-18", "close": 37.26, "volume": 29076.0}, {"date": "2002-09-19", "close": 36.9, "volume": 55583.0}, {"date": "2002-09-20", "close": 37.5, "volume": 45382.0}, {"date": "2002-09-23", "close": 37.07, "volume": 96589.0}, {"date": "2002-09-24", "close": 36.2, "volume": 70565.0}, {"date": "2002-09-25", "close": 35.85, "volume": 70124.0}, {"date": "2002-09-26", "close": 36.3, "volume": 26559.0}, {"date": "2002-09-27", "close": 37.82, "volume": 25605.0}, {"date": "2002-09-30", "close": 37.5, "volume": 149399.0}, {"date": "2002-10-01", "close": 36.88, "volume": 49707.0}, {"date": "2002-10-02", "close": 36.55, "volume": 50584.0}, {"date": "2002-10-03", "close": 35.65, "volume": 27520.0}, {"date": "2002-10-04", "close": 33.5, "volume": 114685.0}, {"date": "2002-10-07", "close": 32.8, "volume": 71527.0}, {"date": "2002-10-08", "close": 32.6, "volume": 40597.0}, {"date": "2002-10-09", "close": 32.7, "volume": 116987.0}, {"date": "2002-10-10", "close": 32.7, "volume": 36510.0}, {"date": "2002-10-11", "close": 33.18, "volume": 69808.0}, {"date": "2002-10-14", "close": 32.8, "volume": 9478.0}, {"date": "2002-10-15", "close": 32.36, "volume": 51448.0}, {"date": "2002-10-16", "close": 31.86, "volume": 90521.0}, {"date": "2002-10-17", "close": 32.0, "volume": 97208.0}, {"date": "2002-10-18", "close": 32.6, "volume": 56372.0}, {"date": "2002-10-21", "close": 32.75, "volume": 47163.0}, {"date": "2002-10-22", "close": 31.66, "volume": 82576.0}, {"date": "2002-10-23", "close": 32.08, "volume": 41389.0}, {"date": "2002-10-24", "close": 32.4, "volume": 84259.0}, {"date": "2002-10-25", "close": 32.5, "volume": 274163.0}, {"date": "2002-10-28", "close": 33.6, "volume": 47791.0}, {"date": "2002-10-29", "close": 33.9, "volume": 94144.0}, {"date": "2002-10-30", "close": 34.15, "volume": 89109.0}, {"date": "2002-10-31", "close": 34.63, "volume": 108232.0}, {"date": "2002-11-01", "close": 34.03, "volume": 73531.0}, {"date": "2002-11-04", "close": 34.15, "volume": 71850.0}, {"date": "2002-11-05", "close": 33.6, "volume": 25028.0}, {"date": "2002-11-06", "close": 33.5, "volume": 39943.0}, {"date": "2002-11-07", "close": 33.16, "volume": 33566.0}, {"date": "2002-11-08", "close": 32.0, "volume": 346283.0}, {"date": "2002-11-11", "close": 31.09, "volume": 37856.0}, {"date": "2002-11-12", "close": 29.82, "volume": 248832.0}, {"date": "2002-11-13", "close": 29.93, "volume": 180013.0}, {"date": "2002-11-14", "close": 31.51, "volume": 89536.0}, {"date": "2002-11-15", "close": 31.8, "volume": 59441.0}, {"date": "2002-11-18", "close": 31.03, "volume": 40165.0}, {"date": "2002-11-19", "close": 32.0, "volume": 54313.0}, {"date": "2002-11-20", "close": 32.55, "volume": 38905.0}, {"date": "2002-11-21", "close": 32.9, "volume": 108469.0}, {"date": "2002-11-22", "close": 32.7, "volume": 123540.0}, {"date": "2002-11-25", "close": 31.99, "volume": 69804.0}, {"date": "2002-11-26", "close": 31.1, "volume": 37642.0}, {"date": "2002-11-27", "close": 29.89, "volume": 99909.0}, {"date": "2002-11-28", "close": 29.85, "volume": 165445.0}, {"date": "2002-11-29", "close": 29.85, "volume": 93751.0}, {"date": "2002-12-02", "close": 31.15, "volume": 126717.0}, {"date": "2002-12-03", "close": 31.98, "volume": 73618.0}, {"date": "2002-12-04", "close": 30.9, "volume": 101871.0}, {"date": "2002-12-05", "close": 32.0, "volume": 22479.0}, {"date": "2002-12-06", "close": 31.15, "volume": 23799.0}, {"date": "2002-12-09", "close": 31.19, "volume": 31235.0}, {"date": "2002-12-10", "close": 30.2, "volume": 83966.0}, {"date": "2002-12-11", "close": 30.6, "volume": 121713.0}, {"date": "2002-12-12", "close": 30.7, "volume": 59848.0}, {"date": "2002-12-13", "close": 30.5, "volume": 76413.0}, {"date": "2002-12-16", "close": 30.62, "volume": 33721.0}, {"date": "2002-12-17", "close": 30.7, "volume": 99830.0}, {"date": "2002-12-18", "close": 30.52, "volume": 72241.0}, {"date": "2002-12-19", "close": 30.5, "volume": 185550.0}, {"date": "2002-12-20", "close": 30.87, "volume": 21760.0}, {"date": "2002-12-23", "close": 31.49, "volume": 34527.0}, {"date": "2002-12-24", "close": 32.18, "volume": 14513.0}, {"date": "2002-12-27", "close": 32.28, "volume": 6992.0}, {"date": "2002-12-30", "close": 32.15, "volume": 27951.0}, {"date": "2002-12-31", "close": 32.28, "volume": 22971.0}, {"date": "2003-01-02", "close": 31.85, "volume": 30401.0}, {"date": "2003-01-03", "close": 32.5, "volume": 36740.0}, {"date": "2003-01-06", "close": 33.86, "volume": 28196.0}, {"date": "2003-01-07", "close": 34.2, "volume": 36040.0}, {"date": "2003-01-08", "close": 34.7, "volume": 117117.0}, {"date": "2003-01-09", "close": 34.98, "volume": 77205.0}, {"date": "2003-01-10", "close": 34.88, "volume": 128372.0}, {"date": "2003-01-13", "close": 35.25, "volume": 64553.0}, {"date": "2003-01-14", "close": 35.05, "volume": 81362.0}, {"date": "2003-01-15", "close": 35.4, "volume": 102192.0}, {"date": "2003-01-16", "close": 35.0, "volume": 123833.0}, {"date": "2003-01-17", "close": 35.4, "volume": 38916.0}, {"date": "2003-01-20", "close": 35.59, "volume": 42064.0}, {"date": "2003-01-21", "close": 35.1, "volume": 36777.0}, {"date": "2003-01-22", "close": 33.67, "volume": 62500.0}, {"date": "2003-01-23", "close": 33.66, "volume": 31244.0}, {"date": "2003-01-24", "close": 33.0, "volume": 58699.0}, {"date": "2003-01-28", "close": 32.2, "volume": 121877.0}, {"date": "2003-01-29", "close": 31.5, "volume": 82020.0}, {"date": "2003-01-30", "close": 31.71, "volume": 35189.0}, {"date": "2003-01-31", "close": 32.3, "volume": 36371.0}, {"date": "2003-02-03", "close": 32.01, "volume": 25700.0}, {"date": "2003-02-04", "close": 32.05, "volume": 17255.0}, {"date": "2003-02-05", "close": 32.0, "volume": 35353.0}, {"date": "2003-02-06", "close": 31.8, "volume": 103042.0}, {"date": "2003-02-07", "close": 31.75, "volume": 147530.0}, {"date": "2003-02-10", "close": 31.86, "volume": 273171.0}, {"date": "2003-02-11", "close": 31.52, "volume": 8524.0}, {"date": "2003-02-12", "close": 31.9, "volume": 156545.0}, {"date": "2003-02-13", "close": 31.6, "volume": 130601.0}, {"date": "2003-02-14", "close": 31.4, "volume": 71633.0}, {"date": "2003-02-17", "close": 31.3, "volume": 165554.0}, {"date": "2003-02-18", "close": 30.7, "volume": 223785.0}, {"date": "2003-02-19", "close": 30.07, "volume": 159401.0}, {"date": "2003-02-20", "close": 29.11, "volume": 302886.0}, {"date": "2003-02-21", "close": 28.21, "volume": 298958.0}, {"date": "2003-02-24", "close": 28.65, "volume": 247901.0}, {"date": "2003-02-25", "close": 28.31, "volume": 127396.0}, {"date": "2003-02-26", "close": 28.8, "volume": 317802.0}, {"date": "2003-02-27", "close": 29.09, "volume": 196554.0}, {"date": "2003-02-28", "close": 28.8, "volume": 267008.0}, {"date": "2003-03-03", "close": 28.3, "volume": 254989.0}, {"date": "2003-03-04", "close": 27.84, "volume": 154565.0}, {"date": "2003-03-05", "close": 27.19, "volume": 40016.0}, {"date": "2003-03-06", "close": 27.3, "volume": 102922.0}, {"date": "2003-03-07", "close": 27.3, "volume": 85127.0}, {"date": "2003-03-10", "close": 27.5, "volume": 76215.0}, {"date": "2003-03-11", "close": 26.95, "volume": 59346.0}, {"date": "2003-03-12", "close": 26.17, "volume": 170437.0}, {"date": "2003-03-13", "close": 25.6, "volume": 141003.0}, {"date": "2003-03-14", "close": 27.0, "volume": 386457.0}, {"date": "2003-03-17", "close": 27.0, "volume": 107405.0}, {"date": "2003-03-18", "close": 27.8, "volume": 237727.0}, {"date": "2003-03-19", "close": 27.65, "volume": 400891.0}, {"date": "2003-03-20", "close": 28.3, "volume": 163013.0}, {"date": "2003-03-21", "close": 28.9, "volume": 227174.0}, {"date": "2003-03-24", "close": 28.34, "volume": 116051.0}, {"date": "2003-03-25", "close": 28.28, "volume": 269815.0}, {"date": "2003-03-26", "close": 28.59, "volume": 105901.0}, {"date": "2003-03-27", "close": 28.8, "volume": 99733.0}, {"date": "2003-03-28", "close": 28.7, "volume": 149634.0}, {"date": "2003-03-31", "close": 28.61, "volume": 328322.0}, {"date": "2003-04-01", "close": 28.7, "volume": 89342.0}, {"date": "2003-04-02", "close": 29.1, "volume": 59216.0}, {"date": "2003-04-03", "close": 29.8, "volume": 138473.0}, {"date": "2003-04-04", "close": 30.0, "volume": 163470.0}, {"date": "2003-04-07", "close": 31.0, "volume": 138996.0}, {"date": "2003-04-08", "close": 31.0, "volume": 130536.0}, {"date": "2003-04-09", "close": 30.2, "volume": 103737.0}, {"date": "2003-04-10", "close": 29.0, "volume": 161213.0}, {"date": "2003-04-11", "close": 29.7, "volume": 156027.0}, {"date": "2003-04-14", "close": 30.49, "volume": 58229.0}, {"date": "2003-04-15", "close": 30.18, "volume": 58632.0}, {"date": "2003-04-16", "close": 30.2, "volume": 97502.0}, {"date": "2003-04-17", "close": 29.85, "volume": 38922.0}, {"date": "2003-04-22", "close": 30.09, "volume": 70610.0}, {"date": "2003-04-23", "close": 30.02, "volume": 62297.0}, {"date": "2003-04-24", "close": 30.31, "volume": 48833.0}, {"date": "2003-04-28", "close": 29.97, "volume": 100916.0}, {"date": "2003-04-29", "close": 30.6, "volume": 131911.0}, {"date": "2003-04-30", "close": 31.3, "volume": 89911.0}, {"date": "2003-05-01", "close": 31.52, "volume": 59092.0}, {"date": "2003-05-02", "close": 31.0, "volume": 56206.0}, {"date": "2003-05-05", "close": 31.5, "volume": 15104.0}, {"date": "2003-05-06", "close": 31.2, "volume": 61465.0}, {"date": "2003-05-07", "close": 32.0, "volume": 46889.0}, {"date": "2003-05-08", "close": 32.0, "volume": 46045.0}, {"date": "2003-05-09", "close": 30.8, "volume": 94001.0}, {"date": "2003-05-12", "close": 31.79, "volume": 76164.0}, {"date": "2003-05-13", "close": 31.95, "volume": 130885.0}, {"date": "2003-05-14", "close": 32.3, "volume": 33001.0}, {"date": "2003-05-15", "close": 32.15, "volume": 35111.0}, {"date": "2003-05-16", "close": 32.39, "volume": 16586.0}, {"date": "2003-05-19", "close": 32.85, "volume": 49968.0}, {"date": "2003-05-20", "close": 32.44, "volume": 28329.0}, {"date": "2003-05-21", "close": 30.88, "volume": 272742.0}, {"date": "2003-05-22", "close": 30.29, "volume": 144228.0}, {"date": "2003-05-23", "close": 30.05, "volume": 319975.0}, {"date": "2003-05-26", "close": 29.48, "volume": 266701.0}, {"date": "2003-05-27", "close": 30.0, "volume": 244194.0}, {"date": "2003-05-28", "close": 30.5, "volume": 146321.0}, {"date": "2003-05-29", "close": 30.41, "volume": 170531.0}, {"date": "2003-05-30", "close": 30.4, "volume": 120231.0}, {"date": "2003-06-02", "close": 30.99, "volume": 135538.0}, {"date": "2003-06-03", "close": 30.8, "volume": 254026.0}, {"date": "2003-06-04", "close": 30.2, "volume": 104714.0}, {"date": "2003-06-05", "close": 30.31, "volume": 160784.0}, {"date": "2003-06-06", "close": 30.05, "volume": 106219.0}, {"date": "2003-06-10", "close": 29.95, "volume": 138145.0}, {"date": "2003-06-11", "close": 29.9, "volume": 189779.0}, {"date": "2003-06-12", "close": 29.52, "volume": 244396.0}, {"date": "2003-06-13", "close": 29.9, "volume": 112226.0}, {"date": "2003-06-16", "close": 29.95, "volume": 63720.0}, {"date": "2003-06-17", "close": 30.0, "volume": 301313.0}, {"date": "2003-06-18", "close": 29.75, "volume": 208257.0}, {"date": "2003-06-19", "close": 29.8, "volume": 249868.0}, {"date": "2003-06-20", "close": 30.68, "volume": 94561.0}, {"date": "2003-06-23", "close": 30.85, "volume": 145170.0}, {"date": "2003-06-24", "close": 30.53, "volume": 116662.0}, {"date": "2003-06-25", "close": 30.58, "volume": 105086.0}, {"date": "2003-06-26", "close": 30.6, "volume": 88788.0}, {"date": "2003-06-27", "close": 30.5, "volume": 64773.0}, {"date": "2003-06-30", "close": 30.7, "volume": 60274.0}, {"date": "2003-07-01", "close": 30.05, "volume": 90453.0}, {"date": "2003-07-02", "close": 29.8, "volume": 104624.0}, {"date": "2003-07-03", "close": 29.95, "volume": 82878.0}, {"date": "2003-07-04", "close": 30.1, "volume": 87835.0}, {"date": "2003-07-07", "close": 30.0, "volume": 48315.0}, {"date": "2003-07-08", "close": 30.0, "volume": 82065.0}, {"date": "2003-07-09", "close": 30.2, "volume": 74179.0}, {"date": "2003-07-10", "close": 30.98, "volume": 148500.0}, {"date": "2003-07-11", "close": 30.73, "volume": 84146.0}, {"date": "2003-07-14", "close": 31.1, "volume": 126501.0}, {"date": "2003-07-15", "close": 31.95, "volume": 301587.0}, {"date": "2003-07-16", "close": 32.0, "volume": 196763.0}, {"date": "2003-07-17", "close": 32.46, "volume": 60430.0}, {"date": "2003-07-18", "close": 32.39, "volume": 49984.0}, {"date": "2003-07-21", "close": 32.45, "volume": 47875.0}, {"date": "2003-07-22", "close": 32.3, "volume": 83959.0}, {"date": "2003-07-23", "close": 32.73, "volume": 43726.0}, {"date": "2003-07-24", "close": 33.3, "volume": 52667.0}, {"date": "2003-07-25", "close": 32.6, "volume": 93410.0}, {"date": "2003-07-28", "close": 32.9, "volume": 59959.0}, {"date": "2003-07-29", "close": 33.0, "volume": 72589.0}, {"date": "2003-07-30", "close": 32.5, "volume": 85866.0}, {"date": "2003-07-31", "close": 32.55, "volume": 43856.0}, {"date": "2003-08-01", "close": 33.87, "volume": 80989.0}, {"date": "2003-08-04", "close": 34.07, "volume": 38834.0}, {"date": "2003-08-05", "close": 33.95, "volume": 172427.0}, {"date": "2003-08-06", "close": 34.8, "volume": 170353.0}, {"date": "2003-08-07", "close": 36.06, "volume": 90012.0}, {"date": "2003-08-08", "close": 37.38, "volume": 147099.0}, {"date": "2003-08-11", "close": 37.7, "volume": 175287.0}, {"date": "2003-08-12", "close": 37.01, "volume": 100098.0}, {"date": "2003-08-13", "close": 37.16, "volume": 68564.0}, {"date": "2003-08-14", "close": 36.25, "volume": 95806.0}, {"date": "2003-08-15", "close": 36.08, "volume": 43434.0}, {"date": "2003-08-18", "close": 36.6, "volume": 61799.0}, {"date": "2003-08-19", "close": 36.6, "volume": 64477.0}, {"date": "2003-08-20", "close": 37.5, "volume": 88869.0}, {"date": "2003-08-21", "close": 37.35, "volume": 29687.0}, {"date": "2003-08-22", "close": 36.89, "volume": 37919.0}, {"date": "2003-08-25", "close": 36.34, "volume": 36817.0}, {"date": "2003-08-26", "close": 36.61, "volume": 70959.0}, {"date": "2003-08-27", "close": 36.5, "volume": 80749.0}, {"date": "2003-08-28", "close": 36.76, "volume": 157365.0}, {"date": "2003-08-29", "close": 36.75, "volume": 69849.0}, {"date": "2003-09-01", "close": 37.5, "volume": 105292.0}, {"date": "2003-09-02", "close": 38.0, "volume": 334595.0}, {"date": "2003-09-03", "close": 37.3, "volume": 372544.0}, {"date": "2003-09-04", "close": 37.53, "volume": 149906.0}, {"date": "2003-09-05", "close": 37.27, "volume": 154309.0}, {"date": "2003-09-08", "close": 37.14, "volume": 37827.0}, {"date": "2003-09-09", "close": 37.62, "volume": 81918.0}, {"date": "2003-09-10", "close": 37.35, "volume": 64012.0}, {"date": "2003-09-11", "close": 36.2, "volume": 111633.0}, {"date": "2003-09-12", "close": 36.1, "volume": 371566.0}, {"date": "2003-09-15", "close": 37.1, "volume": 67306.0}, {"date": "2003-09-16", "close": 37.77, "volume": 70202.0}, {"date": "2003-09-17", "close": 39.0, "volume": 113461.0}, {"date": "2003-09-18", "close": 39.2, "volume": 174449.0}, {"date": "2003-09-19", "close": 39.9, "volume": 245498.0}, {"date": "2003-09-22", "close": 39.21, "volume": 43413.0}, {"date": "2003-09-23", "close": 38.87, "volume": 97748.0}, {"date": "2003-09-24", "close": 39.88, "volume": 95472.0}, {"date": "2003-09-25", "close": 39.01, "volume": 91423.0}, {"date": "2003-09-26", "close": 39.09, "volume": 31786.0}, {"date": "2003-09-29", "close": 38.5, "volume": 64744.0}, {"date": "2003-09-30", "close": 38.12, "volume": 91389.0}, {"date": "2003-10-01", "close": 38.02, "volume": 167635.0}, {"date": "2003-10-02", "close": 37.75, "volume": 94839.0}, {"date": "2003-10-03", "close": 37.5, "volume": 40220.0}, {"date": "2003-10-06", "close": 37.9, "volume": 17343.0}, {"date": "2003-10-07", "close": 37.8, "volume": 54043.0}, {"date": "2003-10-08", "close": 38.04, "volume": 125999.0}, {"date": "2003-10-09", "close": 38.16, "volume": 106665.0}, {"date": "2003-10-10", "close": 38.6, "volume": 126867.0}, {"date": "2003-10-13", "close": 39.1, "volume": 62136.0}, {"date": "2003-10-14", "close": 39.45, "volume": 152992.0}, {"date": "2003-10-15", "close": 39.3, "volume": 171529.0}, {"date": "2003-10-16", "close": 38.61, "volume": 73528.0}, {"date": "2003-10-17", "close": 39.39, "volume": 57003.0}, {"date": "2003-10-20", "close": 39.79, "volume": 57182.0}, {"date": "2003-10-21", "close": 39.85, "volume": 102620.0}, {"date": "2003-10-22", "close": 40.0, "volume": 87195.0}, {"date": "2003-10-23", "close": 39.51, "volume": 98249.0}, {"date": "2003-10-24", "close": 39.31, "volume": 94683.0}, {"date": "2003-10-27", "close": 40.51, "volume": 59878.0}, {"date": "2003-10-28", "close": 41.0, "volume": 35629.0}, {"date": "2003-10-29", "close": 40.9, "volume": 20340.0}, {"date": "2003-10-30", "close": 40.6, "volume": 148656.0}, {"date": "2003-10-31", "close": 40.09, "volume": 28930.0}, {"date": "2003-11-03", "close": 40.12, "volume": 47064.0}, {"date": "2003-11-04", "close": 40.4, "volume": 15774.0}, {"date": "2003-11-05", "close": 40.41, "volume": 54868.0}, {"date": "2003-11-06", "close": 40.85, "volume": 130301.0}, {"date": "2003-11-07", "close": 41.15, "volume": 52538.0}, {"date": "2003-11-10", "close": 41.38, "volume": 207310.0}, {"date": "2003-11-11", "close": 40.0, "volume": 133204.0}, {"date": "2003-11-12", "close": 39.87, "volume": 52611.0}, {"date": "2003-11-13", "close": 40.36, "volume": 14745.0}, {"date": "2003-11-14", "close": 40.9, "volume": 55098.0}, {"date": "2003-11-17", "close": 40.74, "volume": 42623.0}, {"date": "2003-11-18", "close": 40.74, "volume": 66438.0}, {"date": "2003-11-19", "close": 41.51, "volume": 59784.0}, {"date": "2003-11-20", "close": 41.76, "volume": 219937.0}, {"date": "2003-11-21", "close": 40.06, "volume": 38039.0}, {"date": "2003-11-24", "close": 40.26, "volume": 14761.0}, {"date": "2003-11-25", "close": 40.35, "volume": 33706.0}, {"date": "2003-11-26", "close": 41.06, "volume": 36551.0}, {"date": "2003-11-27", "close": 41.35, "volume": 71838.0}, {"date": "2003-11-28", "close": 41.41, "volume": 22798.0}, {"date": "2003-12-01", "close": 41.0, "volume": 51900.0}, {"date": "2003-12-02", "close": 41.01, "volume": 80762.0}, {"date": "2003-12-03", "close": 41.8, "volume": 68716.0}, {"date": "2003-12-04", "close": 42.1, "volume": 133168.0}, {"date": "2003-12-05", "close": 42.01, "volume": 100918.0}, {"date": "2003-12-08", "close": 42.21, "volume": 139064.0}, {"date": "2003-12-09", "close": 42.12, "volume": 66779.0}, {"date": "2003-12-10", "close": 42.16, "volume": 64038.0}, {"date": "2003-12-11", "close": 42.06, "volume": 57130.0}, {"date": "2003-12-12", "close": 41.85, "volume": 40035.0}, {"date": "2003-12-15", "close": 42.1, "volume": 82965.0}, {"date": "2003-12-16", "close": 42.2, "volume": 70832.0}, {"date": "2003-12-17", "close": 41.96, "volume": 60133.0}, {"date": "2003-12-18", "close": 41.72, "volume": 112542.0}, {"date": "2003-12-19", "close": 41.64, "volume": 23708.0}, {"date": "2003-12-22", "close": 40.7, "volume": 25991.0}, {"date": "2003-12-23", "close": 41.9, "volume": 24169.0}, {"date": "2003-12-24", "close": 42.1, "volume": 16055.0}, {"date": "2003-12-29", "close": 42.67, "volume": 18428.0}, {"date": "2003-12-30", "close": 42.8, "volume": 21004.0}, {"date": "2003-12-31", "close": 42.6, "volume": 22298.0}, {"date": "2004-01-02", "close": 42.3, "volume": 7333.0}, {"date": "2004-01-05", "close": 42.06, "volume": 8986.0}, {"date": "2004-01-06", "close": 42.14, "volume": 27994.0}, {"date": "2004-01-07", "close": 41.95, "volume": 41036.0}, {"date": "2004-01-08", "close": 41.66, "volume": 35809.0}, {"date": "2004-01-09", "close": 41.48, "volume": 41861.0}, {"date": "2004-01-12", "close": 41.09, "volume": 23841.0}, {"date": "2004-01-13", "close": 41.12, "volume": 22850.0}, {"date": "2004-01-14", "close": 40.9, "volume": 46382.0}, {"date": "2004-01-15", "close": 40.94, "volume": 81676.0}, {"date": "2004-01-16", "close": 42.0, "volume": 21513.0}, {"date": "2004-01-19", "close": 41.31, "volume": 30098.0}, {"date": "2004-01-20", "close": 42.13, "volume": 14808.0}, {"date": "2004-01-21", "close": 42.15, "volume": 50682.0}, {"date": "2004-01-22", "close": 42.5, "volume": 15167.0}, {"date": "2004-01-23", "close": 42.5, "volume": 66732.0}, {"date": "2004-01-27", "close": 42.65, "volume": 68248.0}, {"date": "2004-01-28", "close": 42.25, "volume": 43832.0}, {"date": "2004-01-29", "close": 41.9, "volume": 270063.0}, {"date": "2004-01-30", "close": 41.5, "volume": 28746.0}, {"date": "2004-02-02", "close": 40.9, "volume": 15779.0}, {"date": "2004-02-03", "close": 41.01, "volume": 26854.0}, {"date": "2004-02-04", "close": 41.0, "volume": 34670.0}, {"date": "2004-02-05", "close": 40.96, "volume": 34832.0}, {"date": "2004-02-06", "close": 41.6, "volume": 18468.0}, {"date": "2004-02-09", "close": 42.05, "volume": 32267.0}, {"date": "2004-02-10", "close": 41.3, "volume": 110565.0}, {"date": "2004-02-11", "close": 41.62, "volume": 47858.0}, {"date": "2004-02-12", "close": 41.78, "volume": 41490.0}, {"date": "2004-02-13", "close": 40.8, "volume": 31636.0}, {"date": "2004-02-16", "close": 40.7, "volume": 22411.0}, {"date": "2004-02-17", "close": 41.0, "volume": 46975.0}, {"date": "2004-02-18", "close": 41.19, "volume": 78381.0}, {"date": "2004-02-19", "close": 41.24, "volume": 141281.0}, {"date": "2004-02-20", "close": 41.0, "volume": 19709.0}, {"date": "2004-02-23", "close": 41.25, "volume": 34156.0}, {"date": "2004-02-24", "close": 41.26, "volume": 61851.0}, {"date": "2004-02-25", "close": 42.35, "volume": 129222.0}, {"date": "2004-02-26", "close": 43.3, "volume": 119354.0}, {"date": "2004-02-27", "close": 43.49, "volume": 156591.0}, {"date": "2004-03-01", "close": 43.2, "volume": 70462.0}, {"date": "2004-03-02", "close": 43.25, "volume": 72913.0}, {"date": "2004-03-03", "close": 43.2, "volume": 73734.0}, {"date": "2004-03-04", "close": 43.09, "volume": 116131.0}, {"date": "2004-03-05", "close": 42.86, "volume": 20296.0}, {"date": "2004-03-08", "close": 43.3, "volume": 18476.0}, {"date": "2004-03-09", "close": 43.8, "volume": 72865.0}, {"date": "2004-03-10", "close": 44.0, "volume": 94241.0}, {"date": "2004-03-11", "close": 44.0, "volume": 105304.0}, {"date": "2004-03-12", "close": 42.65, "volume": 14184.0}, {"date": "2004-03-15", "close": 42.9, "volume": 48265.0}, {"date": "2004-03-16", "close": 43.0, "volume": 33224.0}, {"date": "2004-03-17", "close": 43.11, "volume": 90743.0}, {"date": "2004-03-18", "close": 43.21, "volume": 90886.0}, {"date": "2004-03-19", "close": 43.9, "volume": 73774.0}, {"date": "2004-03-22", "close": 43.02, "volume": 35833.0}, {"date": "2004-03-23", "close": 43.15, "volume": 88748.0}, {"date": "2004-03-24", "close": 43.55, "volume": 32312.0}, {"date": "2004-03-25", "close": 43.77, "volume": 16936.0}, {"date": "2004-03-26", "close": 44.1, "volume": 134912.0}, {"date": "2004-03-29", "close": 44.0, "volume": 471076.0}, {"date": "2004-03-30", "close": 44.15, "volume": 52068.0}, {"date": "2004-03-31", "close": 44.05, "volume": 38255.0}, {"date": "2004-04-01", "close": 44.39, "volume": 39618.0}, {"date": "2004-04-02", "close": 44.05, "volume": 56703.0}, {"date": "2004-04-05", "close": 44.25, "volume": 54660.0}, {"date": "2004-04-06", "close": 44.18, "volume": 44041.0}, {"date": "2004-04-07", "close": 44.06, "volume": 79916.0}, {"date": "2004-04-08", "close": 43.55, "volume": 24520.0}, {"date": "2004-04-13", "close": 43.35, "volume": 13859.0}, {"date": "2004-04-14", "close": 42.9, "volume": 25147.0}, {"date": "2004-04-15", "close": 42.75, "volume": 55454.0}, {"date": "2004-04-16", "close": 42.42, "volume": 48260.0}, {"date": "2004-04-19", "close": 41.67, "volume": 35997.0}, {"date": "2004-04-20", "close": 41.96, "volume": 25058.0}, {"date": "2004-04-21", "close": 41.85, "volume": 45733.0}, {"date": "2004-04-22", "close": 41.6, "volume": 22671.0}, {"date": "2004-04-23", "close": 41.37, "volume": 64688.0}, {"date": "2004-04-26", "close": 41.15, "volume": 32515.0}, {"date": "2004-04-27", "close": 41.41, "volume": 46636.0}, {"date": "2004-04-28", "close": 41.32, "volume": 30616.0}, {"date": "2004-04-29", "close": 40.51, "volume": 62240.0}, {"date": "2004-04-30", "close": 41.0, "volume": 108862.0}, {"date": "2004-05-03", "close": 40.98, "volume": 36914.0}, {"date": "2004-05-04", "close": 40.5, "volume": 28296.0}, {"date": "2004-05-05", "close": 41.08, "volume": 39928.0}, {"date": "2004-05-06", "close": 41.02, "volume": 33674.0}, {"date": "2004-05-07", "close": 40.6, "volume": 22578.0}, {"date": "2004-05-10", "close": 40.43, "volume": 28237.0}, {"date": "2004-05-11", "close": 40.5, "volume": 38460.0}, {"date": "2004-05-12", "close": 42.23, "volume": 399458.0}, {"date": "2004-05-13", "close": 42.37, "volume": 339934.0}, {"date": "2004-05-14", "close": 42.28, "volume": 158024.0}, {"date": "2004-05-17", "close": 42.47, "volume": 157549.0}, {"date": "2004-05-18", "close": 42.2, "volume": 54129.0}, {"date": "2004-05-19", "close": 42.7, "volume": 406271.0}, {"date": "2004-05-20", "close": 43.35, "volume": 111692.0}, {"date": "2004-05-21", "close": 43.53, "volume": 98875.0}, {"date": "2004-05-24", "close": 43.46, "volume": 52526.0}, {"date": "2004-05-25", "close": 43.5, "volume": 77283.0}, {"date": "2004-05-26", "close": 43.45, "volume": 160858.0}, {"date": "2004-05-27", "close": 43.41, "volume": 151190.0}, {"date": "2004-05-28", "close": 44.06, "volume": 1753532.0}, {"date": "2004-05-31", "close": 44.15, "volume": 170033.0}, {"date": "2004-06-01", "close": 44.33, "volume": 68611.0}, {"date": "2004-06-02", "close": 44.85, "volume": 151690.0}, {"date": "2004-06-03", "close": 44.51, "volume": 80285.0}, {"date": "2004-06-04", "close": 45.05, "volume": 110181.0}, {"date": "2004-06-07", "close": 45.95, "volume": 75857.0}, {"date": "2004-06-08", "close": 46.5, "volume": 55792.0}, {"date": "2004-06-09", "close": 45.95, "volume": 65127.0}, {"date": "2004-06-10", "close": 46.0, "volume": 74641.0}, {"date": "2004-06-11", "close": 45.88, "volume": 57892.0}, {"date": "2004-06-15", "close": 45.94, "volume": 142445.0}, {"date": "2004-06-16", "close": 46.3, "volume": 71367.0}, {"date": "2004-06-17", "close": 47.25, "volume": 211652.0}, {"date": "2004-06-18", "close": 47.5, "volume": 70400.0}, {"date": "2004-06-21", "close": 47.0, "volume": 50879.0}, {"date": "2004-06-22", "close": 47.18, "volume": 62525.0}, {"date": "2004-06-23", "close": 47.1, "volume": 102347.0}, {"date": "2004-06-24", "close": 47.35, "volume": 27205.0}, {"date": "2004-06-25", "close": 47.93, "volume": 15345.0}, {"date": "2004-06-28", "close": 47.0, "volume": 27937.0}, {"date": "2004-06-29", "close": 46.99, "volume": 35284.0}, {"date": "2004-06-30", "close": 46.99, "volume": 94145.0}, {"date": "2004-07-01", "close": 46.7, "volume": 60448.0}, {"date": "2004-07-02", "close": 46.61, "volume": 43285.0}, {"date": "2004-07-05", "close": 46.0, "volume": 35123.0}, {"date": "2004-07-06", "close": 45.54, "volume": 62040.0}, {"date": "2004-07-07", "close": 45.8, "volume": 51110.0}, {"date": "2004-07-08", "close": 46.0, "volume": 83885.0}, {"date": "2004-07-09", "close": 47.1, "volume": 108901.0}, {"date": "2004-07-12", "close": 48.18, "volume": 54859.0}, {"date": "2004-07-13", "close": 48.5, "volume": 132033.0}, {"date": "2004-07-14", "close": 47.04, "volume": 135444.0}, {"date": "2004-07-15", "close": 46.8, "volume": 59334.0}, {"date": "2004-07-16", "close": 46.7, "volume": 65467.0}, {"date": "2004-07-19", "close": 46.71, "volume": 7198.0}, {"date": "2004-07-20", "close": 46.0, "volume": 64867.0}, {"date": "2004-07-21", "close": 46.49, "volume": 109858.0}, {"date": "2004-07-22", "close": 46.4, "volume": 115490.0}, {"date": "2004-07-23", "close": 46.61, "volume": 125383.0}, {"date": "2004-07-26", "close": 46.3, "volume": 56143.0}, {"date": "2004-07-27", "close": 46.15, "volume": 59283.0}, {"date": "2004-07-28", "close": 45.71, "volume": 50639.0}, {"date": "2004-07-29", "close": 46.0, "volume": 32094.0}, {"date": "2004-07-30", "close": 46.0, "volume": 35736.0}, {"date": "2004-08-02", "close": 46.02, "volume": 44539.0}, {"date": "2004-08-03", "close": 45.86, "volume": 196988.0}, {"date": "2004-08-04", "close": 45.65, "volume": 36798.0}, {"date": "2004-08-05", "close": 45.51, "volume": 41915.0}, {"date": "2004-08-06", "close": 45.49, "volume": 34028.0}, {"date": "2004-08-09", "close": 45.05, "volume": 33982.0}, {"date": "2004-08-10", "close": 45.5, "volume": 33468.0}, {"date": "2004-08-11", "close": 45.75, "volume": 41467.0}, {"date": "2004-08-12", "close": 46.5, "volume": 99722.0}, {"date": "2004-08-13", "close": 46.85, "volume": 48875.0}, {"date": "2004-08-16", "close": 46.9, "volume": 32711.0}, {"date": "2004-08-17", "close": 47.25, "volume": 35790.0}, {"date": "2004-08-18", "close": 47.0, "volume": 37963.0}, {"date": "2004-08-19", "close": 46.75, "volume": 63484.0}, {"date": "2004-08-20", "close": 47.5, "volume": 48044.0}, {"date": "2004-08-23", "close": 47.61, "volume": 20857.0}, {"date": "2004-08-24", "close": 48.25, "volume": 96809.0}, {"date": "2004-08-25", "close": 50.0, "volume": 67152.0}, {"date": "2004-08-26", "close": 50.89, "volume": 58404.0}, {"date": "2004-08-27", "close": 47.4, "volume": 154353.0}, {"date": "2004-08-30", "close": 46.8, "volume": 66684.0}, {"date": "2004-08-31", "close": 46.0, "volume": 127568.0}, {"date": "2004-09-01", "close": 46.7, "volume": 69855.0}, {"date": "2004-09-02", "close": 47.4, "volume": 78501.0}, {"date": "2004-09-03", "close": 47.39, "volume": 125673.0}, {"date": "2004-09-06", "close": 47.4, "volume": 73463.0}, {"date": "2004-09-07", "close": 46.55, "volume": 87291.0}, {"date": "2004-09-08", "close": 46.5, "volume": 137436.0}, {"date": "2004-09-09", "close": 46.9, "volume": 185937.0}, {"date": "2004-09-10", "close": 46.35, "volume": 70916.0}, {"date": "2004-09-13", "close": 46.5, "volume": 65847.0}, {"date": "2004-09-14", "close": 46.89, "volume": 143041.0}, {"date": "2004-09-15", "close": 47.5, "volume": 62518.0}, {"date": "2004-09-16", "close": 47.2, "volume": 166814.0}, {"date": "2004-09-17", "close": 47.52, "volume": 28356.0}, {"date": "2004-09-20", "close": 47.25, "volume": 15994.0}, {"date": "2004-09-21", "close": 48.33, "volume": 78119.0}, {"date": "2004-09-22", "close": 48.95, "volume": 43666.0}, {"date": "2004-09-23", "close": 49.0, "volume": 21438.0}, {"date": "2004-09-24", "close": 48.5, "volume": 53613.0}, {"date": "2004-09-27", "close": 48.9, "volume": 26499.0}, {"date": "2004-09-28", "close": 49.32, "volume": 47802.0}, {"date": "2004-09-29", "close": 50.0, "volume": 45814.0}, {"date": "2004-09-30", "close": 50.11, "volume": 53432.0}, {"date": "2004-10-01", "close": 50.3, "volume": 83114.0}, {"date": "2004-10-04", "close": 50.01, "volume": 16316.0}, {"date": "2004-10-05", "close": 50.34, "volume": 36926.0}, {"date": "2004-10-06", "close": 50.26, "volume": 66008.0}, {"date": "2004-10-07", "close": 50.5, "volume": 70478.0}, {"date": "2004-10-08", "close": 49.51, "volume": 31585.0}, {"date": "2004-10-11", "close": 50.35, "volume": 42041.0}, {"date": "2004-10-12", "close": 51.17, "volume": 58608.0}, {"date": "2004-10-13", "close": 51.5, "volume": 18247.0}, {"date": "2004-10-14", "close": 52.5, "volume": 418898.0}, {"date": "2004-10-15", "close": 52.2, "volume": 121510.0}, {"date": "2004-10-18", "close": 53.39, "volume": 52610.0}, {"date": "2004-10-19", "close": 53.2, "volume": 24596.0}, {"date": "2004-10-20", "close": 53.0, "volume": 26623.0}, {"date": "2004-10-21", "close": 53.93, "volume": 24648.0}, {"date": "2004-10-22", "close": 53.0, "volume": 38335.0}, {"date": "2004-10-25", "close": 53.05, "volume": 44373.0}, {"date": "2004-10-26", "close": 53.1, "volume": 57424.0}, {"date": "2004-10-27", "close": 54.25, "volume": 70357.0}, {"date": "2004-10-28", "close": 55.08, "volume": 68515.0}, {"date": "2004-10-29", "close": 55.7, "volume": 29859.0}, {"date": "2004-11-01", "close": 57.29, "volume": 27056.0}, {"date": "2004-11-02", "close": 58.4, "volume": 38973.0}, {"date": "2004-11-03", "close": 58.4, "volume": 74746.0}, {"date": "2004-11-04", "close": 57.26, "volume": 75109.0}, {"date": "2004-11-05", "close": 58.6, "volume": 111662.0}, {"date": "2004-11-08", "close": 57.61, "volume": 50172.0}, {"date": "2004-11-09", "close": 58.6, "volume": 36356.0}, {"date": "2004-11-10", "close": 58.3, "volume": 118956.0}, {"date": "2004-11-11", "close": 58.54, "volume": 71603.0}, {"date": "2004-11-12", "close": 58.01, "volume": 40358.0}, {"date": "2004-11-15", "close": 57.45, "volume": 16847.0}, {"date": "2004-11-16", "close": 57.05, "volume": 67793.0}, {"date": "2004-11-17", "close": 56.95, "volume": 60372.0}, {"date": "2004-11-18", "close": 56.76, "volume": 15935.0}, {"date": "2004-11-19", "close": 56.4, "volume": 68338.0}, {"date": "2004-11-22", "close": 55.0, "volume": 45314.0}, {"date": "2004-11-23", "close": 54.31, "volume": 59360.0}, {"date": "2004-11-24", "close": 55.1, "volume": 96158.0}, {"date": "2004-11-25", "close": 56.39, "volume": 32459.0}, {"date": "2004-11-26", "close": 56.83, "volume": 46459.0}, {"date": "2004-11-29", "close": 56.19, "volume": 28413.0}, {"date": "2004-11-30", "close": 55.45, "volume": 49275.0}, {"date": "2004-12-01", "close": 55.5, "volume": 75053.0}, {"date": "2004-12-02", "close": 55.5, "volume": 52717.0}, {"date": "2004-12-03", "close": 55.25, "volume": 76262.0}, {"date": "2004-12-06", "close": 57.43, "volume": 79183.0}, {"date": "2004-12-07", "close": 58.0, "volume": 83660.0}, {"date": "2004-12-08", "close": 58.2, "volume": 62242.0}, {"date": "2004-12-09", "close": 58.6, "volume": 119741.0}, {"date": "2004-12-10", "close": 58.4, "volume": 47091.0}, {"date": "2004-12-13", "close": 57.75, "volume": 21245.0}, {"date": "2004-12-14", "close": 57.92, "volume": 41672.0}, {"date": "2004-12-15", "close": 58.74, "volume": 117498.0}, {"date": "2004-12-16", "close": 59.02, "volume": 125141.0}, {"date": "2004-12-17", "close": 59.9, "volume": 53636.0}, {"date": "2004-12-20", "close": 60.0, "volume": 29535.0}, {"date": "2004-12-21", "close": 59.5, "volume": 47147.0}, {"date": "2004-12-22", "close": 60.99, "volume": 60486.0}, {"date": "2004-12-23", "close": 60.49, "volume": 11358.0}, {"date": "2004-12-24", "close": 61.75, "volume": 11918.0}, {"date": "2004-12-29", "close": 61.7, "volume": 21911.0}, {"date": "2004-12-30", "close": 62.48, "volume": 6360.0}, {"date": "2004-12-31", "close": 62.9, "volume": 17158.0}, {"date": "2005-01-04", "close": 63.6, "volume": 28469.0}, {"date": "2005-01-05", "close": 64.5, "volume": 59657.0}, {"date": "2005-01-06", "close": 64.0, "volume": 24502.0}, {"date": "2005-01-07", "close": 64.0, "volume": 23734.0}, {"date": "2005-01-10", "close": 63.0, "volume": 38084.0}, {"date": "2005-01-11", "close": 62.4, "volume": 42032.0}, {"date": "2005-01-12", "close": 62.75, "volume": 38295.0}, {"date": "2005-01-13", "close": 64.75, "volume": 62255.0}, {"date": "2005-01-14", "close": 65.0, "volume": 45467.0}, {"date": "2005-01-17", "close": 65.03, "volume": 9570.0}, {"date": "2005-01-18", "close": 65.25, "volume": 57680.0}, {"date": "2005-01-19", "close": 64.38, "volume": 56027.0}, {"date": "2005-01-20", "close": 62.9, "volume": 76776.0}, {"date": "2005-01-21", "close": 62.79, "volume": 34261.0}, {"date": "2005-01-24", "close": 64.06, "volume": 88984.0}, {"date": "2005-01-25", "close": 64.0, "volume": 39156.0}, {"date": "2005-01-27", "close": 66.0, "volume": 63125.0}, {"date": "2005-01-28", "close": 65.75, "volume": 60211.0}, {"date": "2005-01-31", "close": 66.9, "volume": 23821.0}, {"date": "2005-02-01", "close": 66.6, "volume": 49415.0}, {"date": "2005-02-02", "close": 67.25, "volume": 78031.0}, {"date": "2005-02-03", "close": 67.25, "volume": 78742.0}, {"date": "2005-02-04", "close": 66.3, "volume": 35268.0}, {"date": "2005-02-07", "close": 66.65, "volume": 51614.0}, {"date": "2005-02-08", "close": 66.6, "volume": 32454.0}, {"date": "2005-02-09", "close": 66.75, "volume": 23627.0}, {"date": "2005-02-10", "close": 65.69, "volume": 46737.0}, {"date": "2005-02-11", "close": 65.5, "volume": 51591.0}, {"date": "2005-02-14", "close": 66.75, "volume": 76923.0}, {"date": "2005-02-15", "close": 66.8, "volume": 65896.0}, {"date": "2005-02-16", "close": 65.0, "volume": 27161.0}, {"date": "2005-02-17", "close": 65.25, "volume": 41644.0}, {"date": "2005-02-18", "close": 64.92, "volume": 52676.0}, {"date": "2005-02-21", "close": 64.23, "volume": 27990.0}, {"date": "2005-02-22", "close": 62.03, "volume": 55726.0}, {"date": "2005-02-23", "close": 59.4, "volume": 110239.0}, {"date": "2005-02-24", "close": 60.5, "volume": 163515.0}, {"date": "2005-02-25", "close": 61.75, "volume": 124787.0}, {"date": "2005-02-28", "close": 62.3, "volume": 78119.0}, {"date": "2005-03-01", "close": 62.12, "volume": 80218.0}, {"date": "2005-03-02", "close": 60.74, "volume": 27139.0}, {"date": "2005-03-03", "close": 60.5, "volume": 78482.0}, {"date": "2005-03-04", "close": 61.4, "volume": 38780.0}, {"date": "2005-03-07", "close": 60.0, "volume": 36292.0}, {"date": "2005-03-08", "close": 61.48, "volume": 36614.0}, {"date": "2005-03-09", "close": 60.31, "volume": 36327.0}, {"date": "2005-03-10", "close": 59.8, "volume": 43302.0}, {"date": "2005-03-11", "close": 59.86, "volume": 91765.0}, {"date": "2005-03-14", "close": 59.99, "volume": 51117.0}, {"date": "2005-03-15", "close": 60.12, "volume": 46579.0}, {"date": "2005-03-16", "close": 59.68, "volume": 54675.0}, {"date": "2005-03-17", "close": 59.2, "volume": 89292.0}, {"date": "2005-03-18", "close": 59.23, "volume": 80332.0}, {"date": "2005-03-21", "close": 61.0, "volume": 36623.0}, {"date": "2005-03-22", "close": 61.28, "volume": 92358.0}, {"date": "2005-03-23", "close": 59.1, "volume": 43287.0}, {"date": "2005-03-24", "close": 57.31, "volume": 40192.0}, {"date": "2005-03-29", "close": 55.7, "volume": 49575.0}, {"date": "2005-03-30", "close": 54.9, "volume": 128359.0}, {"date": "2005-03-31", "close": 57.17, "volume": 70824.0}, {"date": "2005-04-01", "close": 57.8, "volume": 130660.0}, {"date": "2005-04-04", "close": 56.8, "volume": 61740.0}, {"date": "2005-04-05", "close": 57.5, "volume": 30732.0}, {"date": "2005-04-06", "close": 56.0, "volume": 81390.0}, {"date": "2005-04-07", "close": 56.5, "volume": 27903.0}, {"date": "2005-04-08", "close": 57.9, "volume": 32542.0}, {"date": "2005-04-11", "close": 57.02, "volume": 28373.0}, {"date": "2005-04-12", "close": 57.29, "volume": 30828.0}, {"date": "2005-04-13", "close": 56.96, "volume": 23930.0}, {"date": "2005-04-14", "close": 56.25, "volume": 33211.0}, {"date": "2005-04-15", "close": 54.76, "volume": 79071.0}, {"date": "2005-04-18", "close": 53.49, "volume": 47913.0}, {"date": "2005-04-19", "close": 56.2, "volume": 66339.0}, {"date": "2005-04-20", "close": 55.2, "volume": 134669.0}, {"date": "2005-04-21", "close": 54.21, "volume": 52347.0}, {"date": "2005-04-22", "close": 53.02, "volume": 67154.0}, {"date": "2005-04-26", "close": 53.21, "volume": 38888.0}, {"date": "2005-04-27", "close": 52.9, "volume": 52485.0}, {"date": "2005-04-28", "close": 51.6, "volume": 106163.0}, {"date": "2005-04-29", "close": 51.49, "volume": 54189.0}, {"date": "2005-05-02", "close": 53.11, "volume": 36140.0}, {"date": "2005-05-03", "close": 52.5, "volume": 86903.0}, {"date": "2005-05-04", "close": 52.0, "volume": 74278.0}, {"date": "2005-05-05", "close": 51.1, "volume": 74686.0}, {"date": "2005-05-06", "close": 52.0, "volume": 55438.0}, {"date": "2005-05-09", "close": 51.35, "volume": 60246.0}, {"date": "2005-05-10", "close": 52.0, "volume": 106389.0}, {"date": "2005-05-11", "close": 54.05, "volume": 82870.0}, {"date": "2005-05-12", "close": 52.97, "volume": 146910.0}, {"date": "2005-05-13", "close": 53.43, "volume": 64650.0}, {"date": "2005-05-16", "close": 51.81, "volume": 38218.0}, {"date": "2005-05-17", "close": 51.0, "volume": 84523.0}, {"date": "2005-05-18", "close": 51.51, "volume": 112494.0}, {"date": "2005-05-19", "close": 53.26, "volume": 197433.0}, {"date": "2005-05-20", "close": 54.02, "volume": 154638.0}, {"date": "2005-05-23", "close": 55.21, "volume": 91524.0}, {"date": "2005-05-24", "close": 55.6, "volume": 242609.0}, {"date": "2005-05-25", "close": 56.11, "volume": 122547.0}, {"date": "2005-05-26", "close": 57.2, "volume": 81310.0}, {"date": "2005-05-27", "close": 56.5, "volume": 215934.0}, {"date": "2005-05-30", "close": 56.5, "volume": 71758.0}, {"date": "2005-05-31", "close": 56.0, "volume": 220660.0}, {"date": "2005-06-01", "close": 55.9, "volume": 102703.0}, {"date": "2005-06-02", "close": 56.3, "volume": 122965.0}, {"date": "2005-06-03", "close": 56.0, "volume": 129305.0}, {"date": "2005-06-06", "close": 55.5, "volume": 51490.0}, {"date": "2005-06-07", "close": 55.4, "volume": 91327.0}, {"date": "2005-06-08", "close": 55.4, "volume": 133422.0}, {"date": "2005-06-09", "close": 56.1, "volume": 150733.0}, {"date": "2005-06-10", "close": 57.05, "volume": 69921.0}, {"date": "2005-06-14", "close": 55.86, "volume": 184157.0}, {"date": "2005-06-15", "close": 55.51, "volume": 130807.0}, {"date": "2005-06-16", "close": 56.5, "volume": 251793.0}, {"date": "2005-06-17", "close": 56.4, "volume": 303141.0}, {"date": "2005-06-20", "close": 56.55, "volume": 124666.0}, {"date": "2005-06-21", "close": 56.68, "volume": 442109.0}, {"date": "2005-06-22", "close": 56.6, "volume": 227746.0}, {"date": "2005-06-23", "close": 56.6, "volume": 489210.0}, {"date": "2005-06-24", "close": 56.6, "volume": 140168.0}, {"date": "2005-06-27", "close": 56.6, "volume": 81297.0}, {"date": "2005-06-28", "close": 56.9, "volume": 54430.0}, {"date": "2005-06-29", "close": 57.2, "volume": 103875.0}, {"date": "2005-06-30", "close": 57.43, "volume": 46960.0}, {"date": "2005-07-01", "close": 59.17, "volume": 180743.0}, {"date": "2005-07-04", "close": 58.53, "volume": 75173.0}, {"date": "2005-07-05", "close": 58.1, "volume": 93789.0}, {"date": "2005-07-06", "close": 58.0, "volume": 142598.0}, {"date": "2005-07-07", "close": 57.6, "volume": 112766.0}, {"date": "2005-07-08", "close": 57.9, "volume": 84354.0}, {"date": "2005-07-11", "close": 58.0, "volume": 74110.0}, {"date": "2005-07-12", "close": 58.35, "volume": 42599.0}, {"date": "2005-07-13", "close": 59.75, "volume": 69044.0}, {"date": "2005-07-14", "close": 61.2, "volume": 114325.0}, {"date": "2005-07-15", "close": 60.0, "volume": 53594.0}, {"date": "2005-07-18", "close": 61.92, "volume": 45355.0}, {"date": "2005-07-19", "close": 60.84, "volume": 71259.0}, {"date": "2005-07-20", "close": 60.95, "volume": 61721.0}, {"date": "2005-07-21", "close": 61.24, "volume": 74394.0}, {"date": "2005-07-22", "close": 63.0, "volume": 172405.0}, {"date": "2005-07-25", "close": 63.99, "volume": 82329.0}, {"date": "2005-07-26", "close": 64.0, "volume": 41478.0}, {"date": "2005-07-27", "close": 63.45, "volume": 57600.0}, {"date": "2005-07-28", "close": 63.86, "volume": 62968.0}, {"date": "2005-07-29", "close": 64.08, "volume": 71434.0}, {"date": "2005-08-01", "close": 63.51, "volume": 76486.0}, {"date": "2005-08-02", "close": 63.5, "volume": 73432.0}, {"date": "2005-08-03", "close": 63.25, "volume": 141287.0}, {"date": "2005-08-04", "close": 63.22, "volume": 32474.0}, {"date": "2005-08-05", "close": 63.0, "volume": 26690.0}, {"date": "2005-08-08", "close": 63.0, "volume": 65522.0}, {"date": "2005-08-09", "close": 63.31, "volume": 87331.0}, {"date": "2005-08-10", "close": 63.26, "volume": 88659.0}, {"date": "2005-08-11", "close": 64.0, "volume": 70234.0}, {"date": "2005-08-12", "close": 64.12, "volume": 56499.0}, {"date": "2005-08-15", "close": 65.25, "volume": 47861.0}, {"date": "2005-08-16", "close": 65.65, "volume": 62368.0}, {"date": "2005-08-17", "close": 65.52, "volume": 37969.0}, {"date": "2005-08-18", "close": 66.42, "volume": 104987.0}, {"date": "2005-08-19", "close": 65.6, "volume": 71509.0}, {"date": "2005-08-22", "close": 65.54, "volume": 161815.0}, {"date": "2005-08-23", "close": 62.2, "volume": 177822.0}, {"date": "2005-08-24", "close": 62.25, "volume": 123086.0}, {"date": "2005-08-25", "close": 61.8, "volume": 187785.0}, {"date": "2005-08-26", "close": 62.3, "volume": 57637.0}, {"date": "2005-08-29", "close": 61.78, "volume": 154521.0}, {"date": "2005-08-30", "close": 61.8, "volume": 129496.0}, {"date": "2005-08-31", "close": 61.13, "volume": 82288.0}, {"date": "2005-09-01", "close": 61.99, "volume": 52989.0}, {"date": "2005-09-02", "close": 61.5, "volume": 43301.0}, {"date": "2005-09-05", "close": 61.96, "volume": 24145.0}, {"date": "2005-09-06", "close": 62.09, "volume": 58599.0}, {"date": "2005-09-07", "close": 62.44, "volume": 79734.0}, {"date": "2005-09-08", "close": 63.3, "volume": 82423.0}, {"date": "2005-09-09", "close": 64.38, "volume": 68232.0}, {"date": "2005-09-12", "close": 63.7, "volume": 159280.0}, {"date": "2005-09-13", "close": 63.8, "volume": 73885.0}, {"date": "2005-09-14", "close": 63.74, "volume": 161510.0}, {"date": "2005-09-15", "close": 63.7, "volume": 191540.0}, {"date": "2005-09-16", "close": 63.5, "volume": 94037.0}, {"date": "2005-09-19", "close": 63.56, "volume": 32385.0}, {"date": "2005-09-20", "close": 65.03, "volume": 67261.0}, {"date": "2005-09-21", "close": 66.5, "volume": 46251.0}, {"date": "2005-09-22", "close": 65.01, "volume": 80915.0}, {"date": "2005-09-23", "close": 66.28, "volume": 78100.0}, {"date": "2005-09-26", "close": 67.0, "volume": 39095.0}, {"date": "2005-09-27", "close": 66.81, "volume": 64923.0}, {"date": "2005-09-28", "close": 67.1, "volume": 52798.0}, {"date": "2005-09-29", "close": 67.51, "volume": 48487.0}, {"date": "2005-09-30", "close": 67.75, "volume": 56292.0}, {"date": "2005-10-03", "close": 69.5, "volume": 58154.0}, {"date": "2005-10-04", "close": 69.5, "volume": 76314.0}, {"date": "2005-10-05", "close": 68.56, "volume": 91832.0}, {"date": "2005-10-06", "close": 66.4, "volume": 97124.0}, {"date": "2005-10-07", "close": 65.9, "volume": 116108.0}, {"date": "2005-10-10", "close": 65.55, "volume": 58697.0}, {"date": "2005-10-11", "close": 66.29, "volume": 46371.0}, {"date": "2005-10-12", "close": 67.0, "volume": 52107.0}, {"date": "2005-10-13", "close": 65.37, "volume": 93882.0}, {"date": "2005-10-14", "close": 64.1, "volume": 40785.0}, {"date": "2005-10-17", "close": 64.8, "volume": 37570.0}, {"date": "2005-10-18", "close": 64.2, "volume": 88396.0}, {"date": "2005-10-19", "close": 61.2, "volume": 115540.0}, {"date": "2005-10-20", "close": 62.15, "volume": 66892.0}, {"date": "2005-10-21", "close": 62.2, "volume": 43849.0}, {"date": "2005-10-24", "close": 62.97, "volume": 76738.0}, {"date": "2005-10-25", "close": 63.15, "volume": 93605.0}, {"date": "2005-10-26", "close": 62.79, "volume": 84779.0}, {"date": "2005-10-27", "close": 62.3, "volume": 33805.0}, {"date": "2005-10-28", "close": 61.6, "volume": 70315.0}, {"date": "2005-10-31", "close": 62.7, "volume": 120836.0}, {"date": "2005-11-01", "close": 62.3, "volume": 34108.0}, {"date": "2005-11-02", "close": 61.75, "volume": 107113.0}, {"date": "2005-11-03", "close": 62.3, "volume": 85059.0}, {"date": "2005-11-04", "close": 62.92, "volume": 30191.0}, {"date": "2005-11-07", "close": 63.73, "volume": 36622.0}, {"date": "2005-11-08", "close": 64.55, "volume": 39491.0}, {"date": "2005-11-09", "close": 63.5, "volume": 45432.0}, {"date": "2005-11-10", "close": 64.44, "volume": 42769.0}, {"date": "2005-11-11", "close": 65.65, "volume": 48666.0}, {"date": "2005-11-14", "close": 65.9, "volume": 42428.0}, {"date": "2005-11-15", "close": 65.99, "volume": 37950.0}, {"date": "2005-11-16", "close": 65.74, "volume": 42094.0}, {"date": "2005-11-17", "close": 66.51, "volume": 75582.0}, {"date": "2005-11-18", "close": 68.26, "volume": 47777.0}, {"date": "2005-11-21", "close": 66.85, "volume": 44477.0}, {"date": "2005-11-22", "close": 66.8, "volume": 32060.0}, {"date": "2005-11-23", "close": 67.65, "volume": 34673.0}, {"date": "2005-11-24", "close": 68.3, "volume": 56502.0}, {"date": "2005-11-25", "close": 69.0, "volume": 59351.0}, {"date": "2005-11-28", "close": 70.9, "volume": 78763.0}, {"date": "2005-11-29", "close": 67.98, "volume": 106505.0}, {"date": "2005-11-30", "close": 65.0, "volume": 278120.0}, {"date": "2005-12-01", "close": 65.13, "volume": 391023.0}, {"date": "2005-12-02", "close": 65.9, "volume": 43612.0}, {"date": "2005-12-05", "close": 65.6, "volume": 59143.0}, {"date": "2005-12-06", "close": 65.0, "volume": 78145.0}, {"date": "2005-12-07", "close": 65.5, "volume": 67056.0}, {"date": "2005-12-08", "close": 64.51, "volume": 65934.0}, {"date": "2005-12-09", "close": 64.5, "volume": 51342.0}, {"date": "2005-12-12", "close": 64.81, "volume": 34244.0}, {"date": "2005-12-13", "close": 64.05, "volume": 134966.0}, {"date": "2005-12-14", "close": 65.3, "volume": 53367.0}, {"date": "2005-12-15", "close": 65.89, "volume": 97181.0}, {"date": "2005-12-16", "close": 65.89, "volume": 33447.0}, {"date": "2005-12-19", "close": 65.25, "volume": 66077.0}, {"date": "2005-12-20", "close": 65.15, "volume": 27866.0}, {"date": "2005-12-21", "close": 66.9, "volume": 31539.0}, {"date": "2005-12-22", "close": 67.3, "volume": 41173.0}, {"date": "2005-12-23", "close": 67.3, "volume": 9089.0}, {"date": "2005-12-28", "close": 67.9, "volume": 24949.0}, {"date": "2005-12-29", "close": 67.68, "volume": 7711.0}, {"date": "2005-12-30", "close": 68.0, "volume": 17871.0}, {"date": "2006-01-03", "close": 68.1, "volume": 16861.0}, {"date": "2006-01-04", "close": 67.51, "volume": 23894.0}, {"date": "2006-01-05", "close": 67.56, "volume": 22004.0}, {"date": "2006-01-06", "close": 67.61, "volume": 45403.0}, {"date": "2006-01-09", "close": 68.2, "volume": 27248.0}, {"date": "2006-01-10", "close": 67.65, "volume": 33306.0}, {"date": "2006-01-11", "close": 68.45, "volume": 29890.0}, {"date": "2006-01-12", "close": 69.0, "volume": 38197.0}, {"date": "2006-01-13", "close": 69.36, "volume": 24855.0}, {"date": "2006-01-16", "close": 69.06, "volume": 38413.0}, {"date": "2006-01-17", "close": 69.1, "volume": 77629.0}, {"date": "2006-01-18", "close": 68.76, "volume": 62625.0}, {"date": "2006-01-19", "close": 70.45, "volume": 127716.0}, {"date": "2006-01-20", "close": 69.9, "volume": 24445.0}, {"date": "2006-01-23", "close": 69.2, "volume": 272003.0}, {"date": "2006-01-24", "close": 70.0, "volume": 66785.0}, {"date": "2006-01-25", "close": 71.65, "volume": 37941.0}, {"date": "2006-01-27", "close": 70.5, "volume": 41357.0}, {"date": "2006-01-30", "close": 70.69, "volume": 33513.0}, {"date": "2006-01-31", "close": 72.55, "volume": 90338.0}, {"date": "2006-02-01", "close": 72.56, "volume": 31465.0}, {"date": "2006-02-02", "close": 72.0, "volume": 98085.0}, {"date": "2006-02-03", "close": 70.94, "volume": 79366.0}, {"date": "2006-02-06", "close": 70.5, "volume": 49707.0}, {"date": "2006-02-07", "close": 71.45, "volume": 39871.0}, {"date": "2006-02-08", "close": 69.72, "volume": 56210.0}, {"date": "2006-02-09", "close": 71.52, "volume": 49337.0}, {"date": "2006-02-10", "close": 70.55, "volume": 21806.0}, {"date": "2006-02-13", "close": 70.85, "volume": 37245.0}, {"date": "2006-02-14", "close": 72.66, "volume": 37520.0}, {"date": "2006-02-15", "close": 70.0, "volume": 59129.0}, {"date": "2006-02-16", "close": 69.9, "volume": 70358.0}, {"date": "2006-02-17", "close": 68.7, "volume": 38612.0}, {"date": "2006-02-20", "close": 69.21, "volume": 41631.0}, {"date": "2006-02-21", "close": 70.38, "volume": 50804.0}, {"date": "2006-02-22", "close": 70.9, "volume": 124101.0}, {"date": "2006-02-23", "close": 70.75, "volume": 323574.0}, {"date": "2006-02-24", "close": 69.74, "volume": 200032.0}, {"date": "2006-02-27", "close": 68.9, "volume": 66536.0}, {"date": "2006-02-28", "close": 68.0, "volume": 99825.0}, {"date": "2006-03-01", "close": 65.3, "volume": 208946.0}, {"date": "2006-03-02", "close": 66.73, "volume": 103283.0}, {"date": "2006-03-03", "close": 65.51, "volume": 77602.0}, {"date": "2006-03-06", "close": 65.5, "volume": 94410.0}, {"date": "2006-03-07", "close": 65.8, "volume": 67323.0}, {"date": "2006-03-08", "close": 65.9, "volume": 258114.0}, {"date": "2006-03-09", "close": 66.4, "volume": 53321.0}, {"date": "2006-03-10", "close": 65.65, "volume": 66293.0}, {"date": "2006-03-13", "close": 67.25, "volume": 35590.0}, {"date": "2006-03-14", "close": 66.5, "volume": 202464.0}, {"date": "2006-03-15", "close": 66.5, "volume": 74128.0}, {"date": "2006-03-16", "close": 67.5, "volume": 142508.0}, {"date": "2006-03-17", "close": 67.0, "volume": 124438.0}, {"date": "2006-03-20", "close": 67.38, "volume": 49300.0}, {"date": "2006-03-21", "close": 67.15, "volume": 117919.0}, {"date": "2006-03-22", "close": 67.6, "volume": 51166.0}, {"date": "2006-03-23", "close": 67.05, "volume": 32617.0}, {"date": "2006-03-24", "close": 67.35, "volume": 28139.0}, {"date": "2006-03-27", "close": 67.75, "volume": 55565.0}, {"date": "2006-03-28", "close": 67.5, "volume": 68866.0}, {"date": "2006-03-29", "close": 67.6, "volume": 63466.0}, {"date": "2006-03-30", "close": 67.75, "volume": 64069.0}, {"date": "2006-03-31", "close": 68.0, "volume": 165396.0}, {"date": "2006-04-03", "close": 68.98, "volume": 69975.0}, {"date": "2006-04-04", "close": 69.0, "volume": 146688.0}, {"date": "2006-04-05", "close": 70.0, "volume": 60702.0}, {"date": "2006-04-06", "close": 70.5, "volume": 153111.0}, {"date": "2006-04-07", "close": 70.45, "volume": 71446.0}, {"date": "2006-04-10", "close": 70.15, "volume": 53811.0}, {"date": "2006-04-11", "close": 70.0, "volume": 82918.0}, {"date": "2006-04-12", "close": 68.8, "volume": 99808.0}, {"date": "2006-04-13", "close": 68.26, "volume": 42050.0}, {"date": "2006-04-18", "close": 70.1, "volume": 88083.0}, {"date": "2006-04-19", "close": 70.39, "volume": 92134.0}, {"date": "2006-04-20", "close": 70.03, "volume": 70408.0}, {"date": "2006-04-21", "close": 69.72, "volume": 52804.0}, {"date": "2006-04-24", "close": 70.19, "volume": 44730.0}, {"date": "2006-04-26", "close": 70.3, "volume": 91795.0}, {"date": "2006-04-27", "close": 70.48, "volume": 85626.0}, {"date": "2006-04-28", "close": 69.9, "volume": 48180.0}, {"date": "2006-05-01", "close": 71.0, "volume": 44617.0}, {"date": "2006-05-02", "close": 69.9, "volume": 68022.0}, {"date": "2006-05-03", "close": 69.9, "volume": 58040.0}, {"date": "2006-05-04", "close": 69.35, "volume": 50576.0}, {"date": "2006-05-05", "close": 69.42, "volume": 23183.0}, {"date": "2006-05-08", "close": 70.0, "volume": 85163.0}, {"date": "2006-05-09", "close": 71.0, "volume": 51166.0}, {"date": "2006-05-10", "close": 73.98, "volume": 258618.0}, {"date": "2006-05-11", "close": 74.0, "volume": 186732.0}, {"date": "2006-05-12", "close": 72.95, "volume": 27960.0}, {"date": "2006-05-15", "close": 72.21, "volume": 36080.0}, {"date": "2006-05-16", "close": 71.6, "volume": 90085.0}, {"date": "2006-05-17", "close": 72.14, "volume": 50102.0}, {"date": "2006-05-18", "close": 71.6, "volume": 82399.0}, {"date": "2006-05-19", "close": 71.75, "volume": 62608.0}, {"date": "2006-05-22", "close": 71.65, "volume": 33577.0}, {"date": "2006-05-23", "close": 70.05, "volume": 103210.0}, {"date": "2006-05-24", "close": 69.8, "volume": 109613.0}, {"date": "2006-05-25", "close": 69.8, "volume": 34151.0}, {"date": "2006-05-26", "close": 69.5, "volume": 72928.0}, {"date": "2006-05-29", "close": 69.8, "volume": 68614.0}, {"date": "2006-05-30", "close": 69.5, "volume": 59157.0}, {"date": "2006-05-31", "close": 67.64, "volume": 135352.0}, {"date": "2006-06-01", "close": 69.49, "volume": 63850.0}, {"date": "2006-06-02", "close": 68.06, "volume": 78861.0}, {"date": "2006-06-05", "close": 69.0, "volume": 45378.0}, {"date": "2006-06-06", "close": 67.8, "volume": 144467.0}, {"date": "2006-06-07", "close": 67.25, "volume": 75074.0}, {"date": "2006-06-08", "close": 66.26, "volume": 129053.0}, {"date": "2006-06-09", "close": 67.12, "volume": 113427.0}, {"date": "2006-06-13", "close": 66.0, "volume": 89955.0}, {"date": "2006-06-14", "close": 68.5, "volume": 90359.0}, {"date": "2006-06-15", "close": 67.0, "volume": 374036.0}, {"date": "2006-06-16", "close": 67.99, "volume": 85232.0}, {"date": "2006-06-19", "close": 68.0, "volume": 114744.0}, {"date": "2006-06-20", "close": 68.9, "volume": 89042.0}, {"date": "2006-06-21", "close": 69.0, "volume": 116737.0}, {"date": "2006-06-22", "close": 70.2, "volume": 238049.0}, {"date": "2006-06-23", "close": 68.23, "volume": 38542.0}, {"date": "2006-06-26", "close": 69.48, "volume": 24200.0}, {"date": "2006-06-27", "close": 71.7, "volume": 52431.0}, {"date": "2006-06-28", "close": 71.27, "volume": 29829.0}, {"date": "2006-06-29", "close": 72.25, "volume": 31269.0}, {"date": "2006-06-30", "close": 73.15, "volume": 60967.0}, {"date": "2006-07-03", "close": 73.0, "volume": 54194.0}, {"date": "2006-07-04", "close": 73.96, "volume": 48693.0}, {"date": "2006-07-05", "close": 73.1, "volume": 31677.0}, {"date": "2006-07-06", "close": 73.15, "volume": 87378.0}, {"date": "2006-07-07", "close": 74.55, "volume": 56730.0}, {"date": "2006-07-10", "close": 75.89, "volume": 42349.0}, {"date": "2006-07-11", "close": 75.01, "volume": 42616.0}, {"date": "2006-07-12", "close": 73.93, "volume": 33535.0}, {"date": "2006-07-13", "close": 72.85, "volume": 46178.0}, {"date": "2006-07-14", "close": 71.3, "volume": 51115.0}, {"date": "2006-07-17", "close": 72.4, "volume": 34121.0}, {"date": "2006-07-18", "close": 70.8, "volume": 44327.0}, {"date": "2006-07-19", "close": 70.95, "volume": 48414.0}, {"date": "2006-07-20", "close": 72.0, "volume": 35263.0}, {"date": "2006-07-21", "close": 70.71, "volume": 37319.0}, {"date": "2006-07-24", "close": 70.5, "volume": 38327.0}, {"date": "2006-07-25", "close": 71.0, "volume": 34205.0}, {"date": "2006-07-26", "close": 69.4, "volume": 70385.0}, {"date": "2006-07-27", "close": 70.46, "volume": 76723.0}, {"date": "2006-07-28", "close": 69.6, "volume": 59745.0}, {"date": "2006-07-31", "close": 69.84, "volume": 83435.0}, {"date": "2006-08-01", "close": 69.35, "volume": 39696.0}, {"date": "2006-08-02", "close": 68.31, "volume": 70774.0}, {"date": "2006-08-03", "close": 68.31, "volume": 65864.0}, {"date": "2006-08-04", "close": 67.8, "volume": 46301.0}, {"date": "2006-08-07", "close": 68.8, "volume": 29500.0}, {"date": "2006-08-08", "close": 70.1, "volume": 74860.0}, {"date": "2006-08-09", "close": 69.0, "volume": 98844.0}, {"date": "2006-08-10", "close": 69.65, "volume": 53972.0}, {"date": "2006-08-11", "close": 69.5, "volume": 59590.0}, {"date": "2006-08-14", "close": 69.65, "volume": 74051.0}, {"date": "2006-08-15", "close": 69.65, "volume": 70817.0}, {"date": "2006-08-16", "close": 68.72, "volume": 88753.0}, {"date": "2006-08-17", "close": 71.0, "volume": 255785.0}, {"date": "2006-08-18", "close": 71.61, "volume": 133089.0}, {"date": "2006-08-21", "close": 72.99, "volume": 129604.0}, {"date": "2006-08-22", "close": 70.36, "volume": 79423.0}, {"date": "2006-08-23", "close": 70.04, "volume": 87226.0}, {"date": "2006-08-24", "close": 69.1, "volume": 85727.0}, {"date": "2006-08-25", "close": 69.8, "volume": 97063.0}, {"date": "2006-08-28", "close": 70.24, "volume": 199105.0}, {"date": "2006-08-29", "close": 71.43, "volume": 50724.0}, {"date": "2006-08-30", "close": 72.89, "volume": 71625.0}, {"date": "2006-08-31", "close": 72.82, "volume": 111015.0}, {"date": "2006-09-01", "close": 72.03, "volume": 44398.0}, {"date": "2006-09-04", "close": 72.3, "volume": 51624.0}, {"date": "2006-09-05", "close": 71.8, "volume": 49007.0}, {"date": "2006-09-06", "close": 70.76, "volume": 38002.0}, {"date": "2006-09-07", "close": 71.0, "volume": 92893.0}, {"date": "2006-09-08", "close": 70.68, "volume": 47392.0}, {"date": "2006-09-11", "close": 70.2, "volume": 60759.0}, {"date": "2006-09-12", "close": 70.67, "volume": 69383.0}, {"date": "2006-09-13", "close": 70.45, "volume": 50556.0}, {"date": "2006-09-14", "close": 70.4, "volume": 73631.0}, {"date": "2006-09-15", "close": 69.59, "volume": 78106.0}, {"date": "2006-09-18", "close": 71.0, "volume": 74663.0}, {"date": "2006-09-19", "close": 69.88, "volume": 49176.0}, {"date": "2006-09-20", "close": 69.38, "volume": 84894.0}, {"date": "2006-09-21", "close": 69.02, "volume": 269672.0}, {"date": "2006-09-22", "close": 68.7, "volume": 99481.0}, {"date": "2006-09-25", "close": 69.79, "volume": 82762.0}, {"date": "2006-09-26", "close": 71.4, "volume": 68848.0}, {"date": "2006-09-27", "close": 73.0, "volume": 84511.0}, {"date": "2006-09-28", "close": 73.22, "volume": 79109.0}, {"date": "2006-09-29", "close": 73.1, "volume": 66356.0}, {"date": "2006-10-02", "close": 74.0, "volume": 24703.0}, {"date": "2006-10-03", "close": 74.6, "volume": 53269.0}, {"date": "2006-10-04", "close": 74.8, "volume": 62526.0}, {"date": "2006-10-05", "close": 75.6, "volume": 74088.0}, {"date": "2006-10-06", "close": 75.8, "volume": 47472.0}, {"date": "2006-10-09", "close": 74.54, "volume": 57751.0}, {"date": "2006-10-10", "close": 74.25, "volume": 93094.0}, {"date": "2006-10-11", "close": 76.1, "volume": 61121.0}, {"date": "2006-10-12", "close": 74.5, "volume": 82085.0}, {"date": "2006-10-13", "close": 75.95, "volume": 52689.0}, {"date": "2006-10-16", "close": 75.21, "volume": 40720.0}, {"date": "2006-10-17", "close": 72.62, "volume": 126772.0}, {"date": "2006-10-18", "close": 73.6, "volume": 148825.0}, {"date": "2006-10-19", "close": 72.03, "volume": 94072.0}, {"date": "2006-10-20", "close": 71.85, "volume": 66417.0}, {"date": "2006-10-23", "close": 71.8, "volume": 74459.0}, {"date": "2006-10-24", "close": 71.55, "volume": 72409.0}, {"date": "2006-10-25", "close": 72.0, "volume": 88171.0}, {"date": "2006-10-26", "close": 72.0, "volume": 79427.0}, {"date": "2006-10-27", "close": 71.65, "volume": 68394.0}, {"date": "2006-10-30", "close": 71.9, "volume": 141616.0}, {"date": "2006-10-31", "close": 73.12, "volume": 171110.0}, {"date": "2006-11-01", "close": 72.45, "volume": 148514.0}, {"date": "2006-11-02", "close": 71.31, "volume": 147242.0}, {"date": "2006-11-03", "close": 71.2, "volume": 86093.0}, {"date": "2006-11-06", "close": 72.2, "volume": 43684.0}, {"date": "2006-11-07", "close": 72.42, "volume": 60572.0}, {"date": "2006-11-08", "close": 72.0, "volume": 123507.0}, {"date": "2006-11-09", "close": 72.01, "volume": 131170.0}, {"date": "2006-11-10", "close": 73.35, "volume": 121161.0}, {"date": "2006-11-13", "close": 72.74, "volume": 66845.0}, {"date": "2006-11-14", "close": 73.24, "volume": 42290.0}, {"date": "2006-11-15", "close": 74.0, "volume": 73870.0}, {"date": "2006-11-16", "close": 73.0, "volume": 78049.0}, {"date": "2006-11-17", "close": 73.11, "volume": 58587.0}, {"date": "2006-11-20", "close": 71.8, "volume": 109311.0}, {"date": "2006-11-21", "close": 71.68, "volume": 162521.0}, {"date": "2006-11-22", "close": 71.6, "volume": 112231.0}, {"date": "2006-11-23", "close": 71.6, "volume": 101131.0}, {"date": "2006-11-24", "close": 72.3, "volume": 63306.0}, {"date": "2006-11-27", "close": 72.06, "volume": 70253.0}, {"date": "2006-11-28", "close": 71.87, "volume": 113890.0}, {"date": "2006-11-29", "close": 73.6, "volume": 99519.0}, {"date": "2006-11-30", "close": 73.75, "volume": 169826.0}, {"date": "2006-12-01", "close": 72.82, "volume": 52718.0}, {"date": "2006-12-04", "close": 73.3, "volume": 39430.0}, {"date": "2006-12-05", "close": 73.5, "volume": 47550.0}, {"date": "2006-12-06", "close": 73.39, "volume": 44545.0}, {"date": "2006-12-07", "close": 73.75, "volume": 56152.0}, {"date": "2006-12-08", "close": 72.8, "volume": 33766.0}, {"date": "2006-12-11", "close": 73.7, "volume": 63356.0}, {"date": "2006-12-12", "close": 73.93, "volume": 85275.0}, {"date": "2006-12-13", "close": 74.3, "volume": 90064.0}, {"date": "2006-12-14", "close": 74.87, "volume": 86754.0}, {"date": "2006-12-15", "close": 75.5, "volume": 59359.0}, {"date": "2006-12-18", "close": 76.49, "volume": 89839.0}, {"date": "2006-12-19", "close": 75.01, "volume": 95940.0}, {"date": "2006-12-20", "close": 76.0, "volume": 96529.0}, {"date": "2006-12-21", "close": 75.69, "volume": 202852.0}, {"date": "2006-12-22", "close": 77.7, "volume": 51689.0}, {"date": "2006-12-27", "close": 77.63, "volume": 18322.0}, {"date": "2006-12-28", "close": 78.05, "volume": 27092.0}, {"date": "2006-12-29", "close": 78.21, "volume": 20793.0}, {"date": "2007-01-02", "close": 78.86, "volume": 27983.0}, {"date": "2007-01-03", "close": 78.98, "volume": 18115.0}, {"date": "2007-01-04", "close": 77.02, "volume": 31022.0}, {"date": "2007-01-05", "close": 76.22, "volume": 26175.0}, {"date": "2007-01-08", "close": 76.1, "volume": 38761.0}, {"date": "2007-01-09", "close": 78.65, "volume": 52303.0}, {"date": "2007-01-10", "close": 76.52, "volume": 62138.0}, {"date": "2007-01-11", "close": 75.8, "volume": 81446.0}, {"date": "2007-01-12", "close": 76.39, "volume": 44518.0}, {"date": "2007-01-15", "close": 77.42, "volume": 36708.0}, {"date": "2007-01-16", "close": 77.2, "volume": 45352.0}, {"date": "2007-01-17", "close": 76.5, "volume": 78645.0}, {"date": "2007-01-18", "close": 76.69, "volume": 43242.0}, {"date": "2007-01-19", "close": 76.6, "volume": 51033.0}, {"date": "2007-01-22", "close": 77.4, "volume": 58591.0}, {"date": "2007-01-23", "close": 77.55, "volume": 42082.0}, {"date": "2007-01-24", "close": 77.26, "volume": 41031.0}, {"date": "2007-01-25", "close": 78.5, "volume": 75569.0}, {"date": "2007-01-29", "close": 78.9, "volume": 68421.0}, {"date": "2007-01-30", "close": 80.21, "volume": 41189.0}, {"date": "2007-01-31", "close": 78.45, "volume": 109187.0}, {"date": "2007-02-01", "close": 78.51, "volume": 48466.0}, {"date": "2007-02-02", "close": 78.11, "volume": 38610.0}, {"date": "2007-02-05", "close": 78.2, "volume": 47220.0}, {"date": "2007-02-06", "close": 78.6, "volume": 40422.0}, {"date": "2007-02-07", "close": 79.12, "volume": 76964.0}, {"date": "2007-02-08", "close": 79.2, "volume": 79341.0}, {"date": "2007-02-09", "close": 80.67, "volume": 38304.0}, {"date": "2007-02-12", "close": 79.2, "volume": 69975.0}, {"date": "2007-02-13", "close": 79.4, "volume": 90553.0}, {"date": "2007-02-14", "close": 79.88, "volume": 67446.0}, {"date": "2007-02-15", "close": 79.75, "volume": 49301.0}, {"date": "2007-02-16", "close": 79.0, "volume": 71372.0}, {"date": "2007-02-19", "close": 81.05, "volume": 53935.0}, {"date": "2007-02-20", "close": 81.0, "volume": 33940.0}, {"date": "2007-02-21", "close": 79.6, "volume": 76782.0}, {"date": "2007-02-22", "close": 79.52, "volume": 176799.0}, {"date": "2007-02-23", "close": 79.52, "volume": 234170.0}, {"date": "2007-02-26", "close": 77.09, "volume": 136422.0}, {"date": "2007-02-27", "close": 76.3, "volume": 109433.0}, {"date": "2007-02-28", "close": 74.6, "volume": 169822.0}, {"date": "2007-03-01", "close": 75.5, "volume": 134275.0}, {"date": "2007-03-02", "close": 75.31, "volume": 109268.0}, {"date": "2007-03-05", "close": 74.05, "volume": 96924.0}, {"date": "2007-03-06", "close": 74.5, "volume": 109216.0}, {"date": "2007-03-07", "close": 75.75, "volume": 106518.0}, {"date": "2007-03-08", "close": 74.72, "volume": 89648.0}, {"date": "2007-03-09", "close": 75.1, "volume": 75056.0}, {"date": "2007-03-12", "close": 74.9, "volume": 86398.0}, {"date": "2007-03-13", "close": 74.9, "volume": 116762.0}, {"date": "2007-03-14", "close": 73.6, "volume": 117510.0}, {"date": "2007-03-15", "close": 74.65, "volume": 210636.0}, {"date": "2007-03-16", "close": 75.45, "volume": 91982.0}, {"date": "2007-03-19", "close": 74.93, "volume": 50707.0}, {"date": "2007-03-20", "close": 75.01, "volume": 79905.0}, {"date": "2007-03-21", "close": 75.05, "volume": 41062.0}, {"date": "2007-03-22", "close": 77.75, "volume": 94723.0}, {"date": "2007-03-23", "close": 76.65, "volume": 43823.0}, {"date": "2007-03-26", "close": 77.37, "volume": 53408.0}, {"date": "2007-03-27", "close": 77.01, "volume": 51868.0}, {"date": "2007-03-28", "close": 76.12, "volume": 82413.0}, {"date": "2007-03-29", "close": 77.5, "volume": 33662.0}, {"date": "2007-03-30", "close": 77.6, "volume": 88196.0}, {"date": "2007-04-02", "close": 76.0, "volume": 48378.0}, {"date": "2007-04-03", "close": 79.4, "volume": 61838.0}, {"date": "2007-04-04", "close": 79.87, "volume": 88388.0}, {"date": "2007-04-05", "close": 80.15, "volume": 100151.0}, {"date": "2007-04-10", "close": 81.7, "volume": 114100.0}, {"date": "2007-04-11", "close": 81.25, "volume": 91963.0}, {"date": "2007-04-12", "close": 81.51, "volume": 86064.0}, {"date": "2007-04-13", "close": 81.2, "volume": 63190.0}, {"date": "2007-04-16", "close": 81.62, "volume": 60246.0}, {"date": "2007-04-17", "close": 82.5, "volume": 135720.0}, {"date": "2007-04-18", "close": 82.8, "volume": 104668.0}, {"date": "2007-04-19", "close": 82.0, "volume": 100077.0}, {"date": "2007-04-20", "close": 81.85, "volume": 49599.0}, {"date": "2007-04-23", "close": 80.19, "volume": 80632.0}, {"date": "2007-04-24", "close": 80.62, "volume": 102514.0}, {"date": "2007-04-26", "close": 80.45, "volume": 46841.0}, {"date": "2007-04-27", "close": 80.79, "volume": 51383.0}, {"date": "2007-04-30", "close": 80.91, "volume": 75534.0}, {"date": "2007-05-01", "close": 80.01, "volume": 95956.0}, {"date": "2007-05-02", "close": 80.35, "volume": 217126.0}, {"date": "2007-05-03", "close": 79.97, "volume": 43935.0}, {"date": "2007-05-04", "close": 81.2, "volume": 39367.0}, {"date": "2007-05-07", "close": 81.55, "volume": 53035.0}, {"date": "2007-05-08", "close": 80.62, "volume": 73794.0}, {"date": "2007-05-09", "close": 80.7, "volume": 70773.0}, {"date": "2007-05-10", "close": 80.9, "volume": 68686.0}, {"date": "2007-05-11", "close": 80.15, "volume": 99511.0}, {"date": "2007-05-14", "close": 80.98, "volume": 67623.0}, {"date": "2007-05-15", "close": 80.99, "volume": 121351.0}, {"date": "2007-05-16", "close": 80.71, "volume": 80624.0}, {"date": "2007-05-17", "close": 82.0, "volume": 106391.0}, {"date": "2007-05-18", "close": 81.0, "volume": 91552.0}, {"date": "2007-05-21", "close": 82.06, "volume": 110349.0}, {"date": "2007-05-22", "close": 82.58, "volume": 128018.0}, {"date": "2007-05-23", "close": 83.73, "volume": 124108.0}, {"date": "2007-05-24", "close": 84.2, "volume": 153310.0}, {"date": "2007-05-25", "close": 81.74, "volume": 118928.0}, {"date": "2007-05-28", "close": 81.98, "volume": 81892.0}, {"date": "2007-05-29", "close": 82.79, "volume": 84121.0}, {"date": "2007-05-30", "close": 81.83, "volume": 104779.0}, {"date": "2007-05-31", "close": 81.6, "volume": 208592.0}, {"date": "2007-06-01", "close": 81.98, "volume": 141895.0}, {"date": "2007-06-04", "close": 82.3, "volume": 65578.0}, {"date": "2007-06-05", "close": 81.61, "volume": 58243.0}, {"date": "2007-06-06", "close": 80.0, "volume": 123361.0}, {"date": "2007-06-07", "close": 79.0, "volume": 117736.0}, {"date": "2007-06-08", "close": 77.83, "volume": 156156.0}, {"date": "2007-06-12", "close": 78.06, "volume": 109225.0}, {"date": "2007-06-13", "close": 77.27, "volume": 149586.0}, {"date": "2007-06-14", "close": 78.98, "volume": 68018.0}, {"date": "2007-06-15", "close": 78.9, "volume": 99968.0}, {"date": "2007-06-18", "close": 78.8, "volume": 95016.0}, {"date": "2007-06-19", "close": 78.37, "volume": 207886.0}, {"date": "2007-06-20", "close": 78.75, "volume": 66343.0}, {"date": "2007-06-21", "close": 78.65, "volume": 240071.0}, {"date": "2007-06-22", "close": 80.39, "volume": 147452.0}, {"date": "2007-06-25", "close": 79.81, "volume": 63120.0}, {"date": "2007-06-26", "close": 78.35, "volume": 87948.0}, {"date": "2007-06-27", "close": 79.0, "volume": 102236.0}, {"date": "2007-06-28", "close": 79.15, "volume": 99644.0}, {"date": "2007-06-29", "close": 78.51, "volume": 126917.0}, {"date": "2007-07-02", "close": 80.08, "volume": 80914.0}, {"date": "2007-07-03", "close": 80.89, "volume": 72252.0}, {"date": "2007-07-04", "close": 80.21, "volume": 94013.0}, {"date": "2007-07-05", "close": 81.5, "volume": 134443.0}, {"date": "2007-07-06", "close": 82.18, "volume": 50923.0}, {"date": "2007-07-09", "close": 82.5, "volume": 57651.0}, {"date": "2007-07-10", "close": 81.8, "volume": 46205.0}, {"date": "2007-07-11", "close": 81.41, "volume": 74984.0}, {"date": "2007-07-12", "close": 82.26, "volume": 74753.0}, {"date": "2007-07-13", "close": 82.46, "volume": 56073.0}, {"date": "2007-07-16", "close": 82.99, "volume": 30041.0}, {"date": "2007-07-17", "close": 83.27, "volume": 44743.0}, {"date": "2007-07-18", "close": 82.99, "volume": 61702.0}, {"date": "2007-07-19", "close": 83.0, "volume": 59062.0}, {"date": "2007-07-20", "close": 83.1, "volume": 40976.0}, {"date": "2007-07-23", "close": 81.69, "volume": 89794.0}, {"date": "2007-07-24", "close": 81.15, "volume": 154268.0}, {"date": "2007-07-25", "close": 80.31, "volume": 83656.0}, {"date": "2007-07-26", "close": 80.09, "volume": 127401.0}, {"date": "2007-07-27", "close": 78.99, "volume": 230857.0}, {"date": "2007-07-30", "close": 77.22, "volume": 239718.0}, {"date": "2007-07-31", "close": 77.5, "volume": 149458.0}, {"date": "2007-08-01", "close": 75.28, "volume": 206480.0}, {"date": "2007-08-02", "close": 75.85, "volume": 146242.0}, {"date": "2007-08-03", "close": 75.61, "volume": 94622.0}, {"date": "2007-08-06", "close": 74.6, "volume": 113560.0}, {"date": "2007-08-07", "close": 77.49, "volume": 129692.0}, {"date": "2007-08-08", "close": 77.5, "volume": 117311.0}, {"date": "2007-08-09", "close": 79.49, "volume": 170452.0}, {"date": "2007-08-10", "close": 77.02, "volume": 208922.0}, {"date": "2007-08-13", "close": 77.94, "volume": 137048.0}, {"date": "2007-08-14", "close": 75.95, "volume": 120631.0}, {"date": "2007-08-15", "close": 72.81, "volume": 232098.0}, {"date": "2007-08-16", "close": 73.0, "volume": 263990.0}, {"date": "2007-08-17", "close": 72.95, "volume": 142991.0}, {"date": "2007-08-20", "close": 75.3, "volume": 139125.0}, {"date": "2007-08-21", "close": 75.8, "volume": 190195.0}, {"date": "2007-08-22", "close": 77.63, "volume": 255574.0}, {"date": "2007-08-23", "close": 80.45, "volume": 188009.0}, {"date": "2007-08-24", "close": 77.72, "volume": 182161.0}, {"date": "2007-08-27", "close": 76.55, "volume": 103219.0}, {"date": "2007-08-28", "close": 75.09, "volume": 92515.0}, {"date": "2007-08-29", "close": 74.05, "volume": 125359.0}, {"date": "2007-08-30", "close": 74.07, "volume": 68173.0}, {"date": "2007-08-31", "close": 76.65, "volume": 125401.0}, {"date": "2007-09-03", "close": 76.17, "volume": 33237.0}, {"date": "2007-09-04", "close": 75.61, "volume": 49946.0}, {"date": "2007-09-05", "close": 75.48, "volume": 59942.0}, {"date": "2007-09-06", "close": 75.2, "volume": 77043.0}, {"date": "2007-09-07", "close": 75.32, "volume": 38419.0}, {"date": "2007-09-10", "close": 74.1, "volume": 67781.0}, {"date": "2007-09-11", "close": 75.45, "volume": 50204.0}, {"date": "2007-09-12", "close": 74.21, "volume": 69195.0}, {"date": "2007-09-13", "close": 73.45, "volume": 143275.0}, {"date": "2007-09-14", "close": 74.16, "volume": 113825.0}, {"date": "2007-09-17", "close": 73.72, "volume": 106464.0}, {"date": "2007-09-18", "close": 72.09, "volume": 204660.0}, {"date": "2007-09-19", "close": 73.6, "volume": 109981.0}, {"date": "2007-09-20", "close": 73.19, "volume": 403604.0}, {"date": "2007-09-21", "close": 73.6, "volume": 98318.0}, {"date": "2007-09-24", "close": 73.6, "volume": 94808.0}, {"date": "2007-09-25", "close": 73.4, "volume": 153711.0}, {"date": "2007-09-26", "close": 73.4, "volume": 164914.0}, {"date": "2007-09-27", "close": 73.6, "volume": 132498.0}, {"date": "2007-09-28", "close": 73.07, "volume": 176773.0}, {"date": "2007-10-01", "close": 73.98, "volume": 95779.0}, {"date": "2007-10-02", "close": 75.9, "volume": 141100.0}, {"date": "2007-10-03", "close": 77.75, "volume": 196244.0}, {"date": "2007-10-04", "close": 76.0, "volume": 92439.0}, {"date": "2007-10-05", "close": 76.4, "volume": 84695.0}, {"date": "2007-10-08", "close": 76.98, "volume": 89521.0}, {"date": "2007-10-09", "close": 77.43, "volume": 84912.0}, {"date": "2007-10-10", "close": 77.34, "volume": 75039.0}, {"date": "2007-10-11", "close": 77.0, "volume": 85850.0}, {"date": "2007-10-12", "close": 76.57, "volume": 62240.0}, {"date": "2007-10-15", "close": 77.0, "volume": 54787.0}, {"date": "2007-10-16", "close": 77.0, "volume": 109729.0}, {"date": "2007-10-17", "close": 77.34, "volume": 60434.0}, {"date": "2007-10-18", "close": 78.89, "volume": 127638.0}, {"date": "2007-10-19", "close": 77.01, "volume": 62145.0}, {"date": "2007-10-22", "close": 75.61, "volume": 119542.0}, {"date": "2007-10-23", "close": 76.0, "volume": 80791.0}, {"date": "2007-10-24", "close": 74.35, "volume": 109631.0}, {"date": "2007-10-25", "close": 75.75, "volume": 92437.0}, {"date": "2007-10-26", "close": 75.66, "volume": 51064.0}, {"date": "2007-10-29", "close": 75.86, "volume": 52972.0}, {"date": "2007-10-30", "close": 73.76, "volume": 142000.0}, {"date": "2007-10-31", "close": 74.26, "volume": 190829.0}, {"date": "2007-11-01", "close": 73.72, "volume": 137516.0}, {"date": "2007-11-02", "close": 72.47, "volume": 144321.0}, {"date": "2007-11-05", "close": 71.04, "volume": 171773.0}, {"date": "2007-11-06", "close": 71.0, "volume": 158345.0}, {"date": "2007-11-07", "close": 71.2, "volume": 69936.0}, {"date": "2007-11-08", "close": 69.36, "volume": 189370.0}, {"date": "2007-11-09", "close": 69.2, "volume": 145839.0}, {"date": "2007-11-12", "close": 68.76, "volume": 135569.0}, {"date": "2007-11-13", "close": 68.42, "volume": 171401.0}, {"date": "2007-11-14", "close": 70.29, "volume": 102623.0}, {"date": "2007-11-15", "close": 68.78, "volume": 130798.0}, {"date": "2007-11-16", "close": 68.71, "volume": 104207.0}, {"date": "2007-11-19", "close": 69.95, "volume": 59001.0}, {"date": "2007-11-20", "close": 69.04, "volume": 106686.0}, {"date": "2007-11-21", "close": 68.0, "volume": 83883.0}, {"date": "2007-11-22", "close": 67.51, "volume": 124004.0}, {"date": "2007-11-23", "close": 67.52, "volume": 57499.0}, {"date": "2007-11-26", "close": 68.37, "volume": 63127.0}, {"date": "2007-11-27", "close": 67.65, "volume": 67234.0}, {"date": "2007-11-28", "close": 68.28, "volume": 51872.0}, {"date": "2007-11-29", "close": 67.4, "volume": 142948.0}, {"date": "2007-11-30", "close": 67.98, "volume": 147974.0}, {"date": "2007-12-03", "close": 68.5, "volume": 87773.0}, {"date": "2007-12-04", "close": 68.61, "volume": 90814.0}, {"date": "2007-12-05", "close": 67.95, "volume": 99050.0}, {"date": "2007-12-06", "close": 69.3, "volume": 110933.0}, {"date": "2007-12-07", "close": 70.4, "volume": 113852.0}, {"date": "2007-12-10", "close": 69.45, "volume": 161781.0}, {"date": "2007-12-11", "close": 69.39, "volume": 213051.0}, {"date": "2007-12-12", "close": 68.24, "volume": 137448.0}, {"date": "2007-12-13", "close": 67.0, "volume": 147235.0}, {"date": "2007-12-14", "close": 66.0, "volume": 224236.0}, {"date": "2007-12-17", "close": 63.99, "volume": 235445.0}, {"date": "2007-12-18", "close": 64.99, "volume": 176157.0}, {"date": "2007-12-19", "close": 65.0, "volume": 230738.0}, {"date": "2007-12-20", "close": 64.64, "volume": 296755.0}, {"date": "2007-12-21", "close": 66.99, "volume": 233283.0}, {"date": "2007-12-24", "close": 67.34, "volume": 47428.0}, {"date": "2007-12-27", "close": 66.75, "volume": 55634.0}, {"date": "2007-12-28", "close": 66.6, "volume": 60328.0}, {"date": "2007-12-31", "close": 66.24, "volume": 77502.0}, {"date": "2008-01-02", "close": 66.62, "volume": 62976.0}, {"date": "2008-01-03", "close": 65.11, "volume": 87831.0}, {"date": "2008-01-04", "close": 65.5, "volume": 68407.0}, {"date": "2008-01-07", "close": 63.6, "volume": 103971.0}, {"date": "2008-01-08", "close": 62.81, "volume": 165400.0}, {"date": "2008-01-09", "close": 62.0, "volume": 150179.0}, {"date": "2008-01-10", "close": 62.17, "volume": 139900.0}, {"date": "2008-01-11", "close": 61.69, "volume": 244151.0}, {"date": "2008-01-14", "close": 61.4, "volume": 119978.0}, {"date": "2008-01-15", "close": 60.0, "volume": 121933.0}, {"date": "2008-01-16", "close": 58.3, "volume": 200595.0}, {"date": "2008-01-17", "close": 59.08, "volume": 253860.0}, {"date": "2008-01-18", "close": 60.19, "volume": 147861.0}, {"date": "2008-01-21", "close": 58.27, "volume": 154074.0}, {"date": "2008-01-22", "close": 54.69, "volume": 347942.0}, {"date": "2008-01-23", "close": 56.8, "volume": 186253.0}, {"date": "2008-01-24", "close": 59.3, "volume": 134240.0}, {"date": "2008-01-25", "close": 61.76, "volume": 207951.0}, {"date": "2008-01-29", "close": 62.6, "volume": 220352.0}, {"date": "2008-01-30", "close": 61.1, "volume": 102114.0}, {"date": "2008-01-31", "close": 58.3, "volume": 173503.0}, {"date": "2008-02-01", "close": 61.45, "volume": 114155.0}, {"date": "2008-02-04", "close": 61.0, "volume": 117750.0}, {"date": "2008-02-05", "close": 58.5, "volume": 157164.0}, {"date": "2008-02-06", "close": 57.0, "volume": 109067.0}, {"date": "2008-02-07", "close": 55.22, "volume": 179537.0}, {"date": "2008-02-08", "close": 54.66, "volume": 190990.0}, {"date": "2008-02-11", "close": 54.75, "volume": 145435.0}, {"date": "2008-02-12", "close": 53.07, "volume": 200267.0}, {"date": "2008-02-13", "close": 51.26, "volume": 194708.0}, {"date": "2008-02-14", "close": 52.5, "volume": 179000.0}, {"date": "2008-02-15", "close": 50.74, "volume": 191962.0}, {"date": "2008-02-18", "close": 50.5, "volume": 85891.0}, {"date": "2008-02-19", "close": 53.0, "volume": 116517.0}, {"date": "2008-02-20", "close": 54.5, "volume": 181720.0}, {"date": "2008-02-21", "close": 54.0, "volume": 258171.0}, {"date": "2008-02-22", "close": 54.86, "volume": 205462.0}, {"date": "2008-02-25", "close": 54.6, "volume": 186284.0}, {"date": "2008-02-26", "close": 55.43, "volume": 143883.0}, {"date": "2008-02-27", "close": 58.45, "volume": 142546.0}, {"date": "2008-02-28", "close": 55.62, "volume": 145826.0}, {"date": "2008-02-29", "close": 55.0, "volume": 76921.0}, {"date": "2008-03-03", "close": 52.3, "volume": 98325.0}, {"date": "2008-03-04", "close": 49.59, "volume": 161700.0}, {"date": "2008-03-05", "close": 48.83, "volume": 131594.0}, {"date": "2008-03-06", "close": 49.99, "volume": 150437.0}, {"date": "2008-03-07", "close": 48.58, "volume": 168993.0}, {"date": "2008-03-10", "close": 48.52, "volume": 157639.0}, {"date": "2008-03-11", "close": 49.78, "volume": 162197.0}, {"date": "2008-03-12", "close": 50.3, "volume": 154327.0}, {"date": "2008-03-13", "close": 48.45, "volume": 128192.0}, {"date": "2008-03-14", "close": 48.7, "volume": 107670.0}, {"date": "2008-03-17", "close": 47.8, "volume": 129808.0}, {"date": "2008-03-18", "close": 48.22, "volume": 238056.0}, {"date": "2008-03-19", "close": 50.0, "volume": 236252.0}, {"date": "2008-03-20", "close": 49.65, "volume": 440490.0}, {"date": "2008-03-25", "close": 51.49, "volume": 145005.0}, {"date": "2008-03-26", "close": 52.58, "volume": 94262.0}, {"date": "2008-03-27", "close": 53.5, "volume": 67408.0}, {"date": "2008-03-28", "close": 53.62, "volume": 99149.0}, {"date": "2008-03-31", "close": 53.85, "volume": 119795.0}, {"date": "2008-04-01", "close": 53.9, "volume": 58052.0}, {"date": "2008-04-02", "close": 56.64, "volume": 173930.0}, {"date": "2008-04-03", "close": 57.0, "volume": 216908.0}, {"date": "2008-04-04", "close": 60.94, "volume": 186640.0}, {"date": "2008-04-07", "close": 61.6, "volume": 95947.0}, {"date": "2008-04-08", "close": 59.9, "volume": 81737.0}, {"date": "2008-04-09", "close": 59.0, "volume": 68812.0}, {"date": "2008-04-10", "close": 57.29, "volume": 80579.0}, {"date": "2008-04-11", "close": 57.5, "volume": 74615.0}, {"date": "2008-04-14", "close": 55.01, "volume": 72073.0}, {"date": "2008-04-15", "close": 56.48, "volume": 82134.0}, {"date": "2008-04-16", "close": 58.6, "volume": 103657.0}, {"date": "2008-04-17", "close": 56.52, "volume": 115454.0}, {"date": "2008-04-18", "close": 54.5, "volume": 126169.0}, {"date": "2008-04-21", "close": 57.23, "volume": 101500.0}, {"date": "2008-04-22", "close": 54.77, "volume": 74441.0}, {"date": "2008-04-23", "close": 56.03, "volume": 195517.0}, {"date": "2008-04-24", "close": 55.0, "volume": 89370.0}, {"date": "2008-04-28", "close": 54.6, "volume": 60672.0}, {"date": "2008-04-29", "close": 55.16, "volume": 65810.0}, {"date": "2008-04-30", "close": 54.84, "volume": 78981.0}, {"date": "2008-05-01", "close": 54.3, "volume": 80737.0}, {"date": "2008-05-02", "close": 54.61, "volume": 67574.0}, {"date": "2008-05-05", "close": 54.8, "volume": 58243.0}, {"date": "2008-05-06", "close": 54.8, "volume": 57711.0}, {"date": "2008-05-07", "close": 54.1, "volume": 72775.0}, {"date": "2008-05-08", "close": 55.48, "volume": 65260.0}, {"date": "2008-05-09", "close": 56.0, "volume": 109958.0}, {"date": "2008-05-12", "close": 56.05, "volume": 78030.0}, {"date": "2008-05-13", "close": 56.02, "volume": 87990.0}, {"date": "2008-05-14", "close": 56.0, "volume": 57657.0}, {"date": "2008-05-15", "close": 56.47, "volume": 66352.0}, {"date": "2008-05-16", "close": 54.7, "volume": 103616.0}, {"date": "2008-05-19", "close": 55.08, "volume": 49621.0}, {"date": "2008-05-20", "close": 54.31, "volume": 56209.0}, {"date": "2008-05-21", "close": 53.85, "volume": 56150.0}, {"date": "2008-05-22", "close": 53.87, "volume": 80758.0}, {"date": "2008-05-23", "close": 53.1, "volume": 88630.0}, {"date": "2008-05-26", "close": 51.45, "volume": 75630.0}, {"date": "2008-05-27", "close": 49.26, "volume": 170866.0}, {"date": "2008-05-28", "close": 49.5, "volume": 170477.0}, {"date": "2008-05-29", "close": 52.4, "volume": 174982.0}, {"date": "2008-05-30", "close": 51.5, "volume": 210313.0}, {"date": "2008-06-02", "close": 50.17, "volume": 57463.0}, {"date": "2008-06-03", "close": 49.5, "volume": 104773.0}, {"date": "2008-06-04", "close": 50.25, "volume": 148191.0}, {"date": "2008-06-05", "close": 49.5, "volume": 146805.0}, {"date": "2008-06-06", "close": 49.93, "volume": 83470.0}, {"date": "2008-06-10", "close": 47.2, "volume": 113519.0}, {"date": "2008-06-11", "close": 47.42, "volume": 116180.0}, {"date": "2008-06-12", "close": 45.99, "volume": 110713.0}, {"date": "2008-06-13", "close": 46.59, "volume": 111508.0}, {"date": "2008-06-16", "close": 47.65, "volume": 112582.0}, {"date": "2008-06-17", "close": 47.0, "volume": 165621.0}, {"date": "2008-06-18", "close": 46.81, "volume": 207738.0}, {"date": "2008-06-19", "close": 46.5, "volume": 252330.0}, {"date": "2008-06-20", "close": 48.0, "volume": 196480.0}, {"date": "2008-06-23", "close": 43.25, "volume": 293738.0}, {"date": "2008-06-24", "close": 40.95, "volume": 126994.0}, {"date": "2008-06-25", "close": 43.06, "volume": 117240.0}, {"date": "2008-06-26", "close": 42.21, "volume": 108389.0}, {"date": "2008-06-27", "close": 44.04, "volume": 150971.0}, {"date": "2008-06-30", "close": 42.77, "volume": 170437.0}, {"date": "2008-07-01", "close": 41.86, "volume": 89168.0}, {"date": "2008-07-02", "close": 43.2, "volume": 67984.0}, {"date": "2008-07-03", "close": 44.37, "volume": 163578.0}, {"date": "2008-07-04", "close": 44.75, "volume": 55785.0}, {"date": "2008-07-07", "close": 43.75, "volume": 38833.0}, {"date": "2008-07-08", "close": 41.6, "volume": 73920.0}, {"date": "2008-07-09", "close": 41.51, "volume": 98901.0}, {"date": "2008-07-10", "close": 40.08, "volume": 98527.0}, {"date": "2008-07-11", "close": 40.0, "volume": 61137.0}, {"date": "2008-07-14", "close": 39.12, "volume": 96243.0}, {"date": "2008-07-15", "close": 37.55, "volume": 213188.0}, {"date": "2008-07-16", "close": 38.93, "volume": 128449.0}, {"date": "2008-07-17", "close": 39.61, "volume": 95074.0}, {"date": "2008-07-18", "close": 41.95, "volume": 98583.0}, {"date": "2008-07-21", "close": 43.0, "volume": 94804.0}, {"date": "2008-07-22", "close": 43.6, "volume": 49600.0}, {"date": "2008-07-23", "close": 44.49, "volume": 124380.0}, {"date": "2008-07-24", "close": 44.56, "volume": 86834.0}, {"date": "2008-07-25", "close": 42.01, "volume": 131766.0}, {"date": "2008-07-28", "close": 43.05, "volume": 80302.0}, {"date": "2008-07-29", "close": 41.38, "volume": 48663.0}, {"date": "2008-07-30", "close": 43.0, "volume": 61685.0}, {"date": "2008-07-31", "close": 40.76, "volume": 118329.0}, {"date": "2008-08-01", "close": 39.61, "volume": 100100.0}, {"date": "2008-08-04", "close": 40.35, "volume": 65867.0}, {"date": "2008-08-05", "close": 42.03, "volume": 94096.0}, {"date": "2008-08-06", "close": 41.73, "volume": 118567.0}, {"date": "2008-08-07", "close": 43.57, "volume": 114320.0}, {"date": "2008-08-08", "close": 42.96, "volume": 59652.0}, {"date": "2008-08-11", "close": 44.06, "volume": 62263.0}, {"date": "2008-08-12", "close": 45.06, "volume": 108071.0}, {"date": "2008-08-13", "close": 46.0, "volume": 102312.0}, {"date": "2008-08-14", "close": 44.5, "volume": 74737.0}, {"date": "2008-08-15", "close": 45.0, "volume": 45778.0}, {"date": "2008-08-18", "close": 46.98, "volume": 80350.0}, {"date": "2008-08-19", "close": 45.9, "volume": 170491.0}, {"date": "2008-08-20", "close": 45.52, "volume": 78580.0}, {"date": "2008-08-21", "close": 42.9, "volume": 228039.0}, {"date": "2008-08-22", "close": 44.0, "volume": 225658.0}, {"date": "2008-08-25", "close": 43.65, "volume": 145124.0}, {"date": "2008-08-26", "close": 43.0, "volume": 145162.0}, {"date": "2008-08-27", "close": 43.0, "volume": 61856.0}, {"date": "2008-08-28", "close": 43.9, "volume": 130331.0}, {"date": "2008-08-29", "close": 44.84, "volume": 144226.0}, {"date": "2008-09-01", "close": 45.38, "volume": 41692.0}, {"date": "2008-09-02", "close": 46.3, "volume": 68146.0}, {"date": "2008-09-03", "close": 47.0, "volume": 110305.0}, {"date": "2008-09-04", "close": 47.82, "volume": 92658.0}, {"date": "2008-09-05", "close": 45.51, "volume": 80226.0}, {"date": "2008-09-08", "close": 47.05, "volume": 87754.0}, {"date": "2008-09-09", "close": 45.71, "volume": 88821.0}, {"date": "2008-09-10", "close": 45.48, "volume": 83994.0}, {"date": "2008-09-11", "close": 46.6, "volume": 113259.0}, {"date": "2008-09-12", "close": 46.75, "volume": 84520.0}, {"date": "2008-09-15", "close": 45.3, "volume": 91328.0}, {"date": "2008-09-16", "close": 44.0, "volume": 162351.0}, {"date": "2008-09-17", "close": 44.63, "volume": 243801.0}, {"date": "2008-09-18", "close": 43.51, "volume": 347166.0}, {"date": "2008-09-19", "close": 47.13, "volume": 248112.0}, {"date": "2008-09-22", "close": 50.0, "volume": 260392.0}, {"date": "2008-09-23", "close": 48.23, "volume": 94984.0}, {"date": "2008-09-24", "close": 49.98, "volume": 78802.0}, {"date": "2008-09-25", "close": 49.45, "volume": 68738.0}, {"date": "2008-09-26", "close": 49.25, "volume": 93507.0}, {"date": "2008-09-29", "close": 47.1, "volume": 46080.0}, {"date": "2008-09-30", "close": 46.8, "volume": 105063.0}, {"date": "2008-10-01", "close": 50.8, "volume": 82847.0}, {"date": "2008-10-02", "close": 50.38, "volume": 51175.0}, {"date": "2008-10-03", "close": 51.45, "volume": 74286.0}, {"date": "2008-10-06", "close": 48.38, "volume": 56235.0}, {"date": "2008-10-07", "close": 48.02, "volume": 91154.0}, {"date": "2008-10-08", "close": 45.0, "volume": 83973.0}, {"date": "2008-10-09", "close": 44.0, "volume": 96497.0}, {"date": "2008-10-10", "close": 39.99, "volume": 145204.0}, {"date": "2008-10-13", "close": 41.0, "volume": 116629.0}, {"date": "2008-10-14", "close": 44.99, "volume": 94833.0}, {"date": "2008-10-15", "close": 50.0, "volume": 121359.0}, {"date": "2008-10-16", "close": 45.98, "volume": 100219.0}, {"date": "2008-10-17", "close": 45.01, "volume": 87988.0}, {"date": "2008-10-20", "close": 49.0, "volume": 118663.0}, {"date": "2008-10-21", "close": 48.87, "volume": 60232.0}, {"date": "2008-10-22", "close": 46.0, "volume": 89006.0}, {"date": "2008-10-23", "close": 46.15, "volume": 122149.0}, {"date": "2008-10-24", "close": 43.0, "volume": 123126.0}, {"date": "2008-10-27", "close": 39.5, "volume": 74541.0}, {"date": "2008-10-28", "close": 37.5, "volume": 67915.0}, {"date": "2008-10-29", "close": 31.69, "volume": 158190.0}, {"date": "2008-10-30", "close": 34.0, "volume": 128526.0}, {"date": "2008-10-31", "close": 34.93, "volume": 89874.0}, {"date": "2008-11-03", "close": 38.3, "volume": 66927.0}, {"date": "2008-11-04", "close": 38.45, "volume": 44511.0}, {"date": "2008-11-05", "close": 38.99, "volume": 101465.0}, {"date": "2008-11-06", "close": 35.51, "volume": 77390.0}, {"date": "2008-11-07", "close": 36.2, "volume": 77073.0}, {"date": "2008-11-10", "close": 37.54, "volume": 64787.0}, {"date": "2008-11-11", "close": 35.89, "volume": 39866.0}, {"date": "2008-11-12", "close": 35.26, "volume": 35937.0}, {"date": "2008-11-13", "close": 33.55, "volume": 100282.0}, {"date": "2008-11-14", "close": 33.52, "volume": 66284.0}, {"date": "2008-11-17", "close": 30.8, "volume": 63674.0}, {"date": "2008-11-18", "close": 28.75, "volume": 115571.0}, {"date": "2008-11-19", "close": 28.39, "volume": 121574.0}, {"date": "2008-11-20", "close": 27.27, "volume": 113181.0}, {"date": "2008-11-21", "close": 25.5, "volume": 206304.0}, {"date": "2008-11-24", "close": 24.88, "volume": 79744.0}, {"date": "2008-11-25", "close": 29.7, "volume": 122506.0}, {"date": "2008-11-26", "close": 26.5, "volume": 87409.0}, {"date": "2008-11-27", "close": 27.62, "volume": 36283.0}, {"date": "2008-11-28", "close": 31.8, "volume": 64993.0}, {"date": "2008-12-01", "close": 31.2, "volume": 33519.0}, {"date": "2008-12-02", "close": 29.0, "volume": 66674.0}, {"date": "2008-12-03", "close": 32.0, "volume": 49018.0}, {"date": "2008-12-04", "close": 32.59, "volume": 93427.0}, {"date": "2008-12-05", "close": 30.36, "volume": 62007.0}, {"date": "2008-12-08", "close": 33.79, "volume": 73163.0}, {"date": "2008-12-09", "close": 34.49, "volume": 47858.0}, {"date": "2008-12-10", "close": 37.03, "volume": 66121.0}, {"date": "2008-12-11", "close": 33.65, "volume": 43278.0}, {"date": "2008-12-12", "close": 31.5, "volume": 75910.0}, {"date": "2008-12-15", "close": 32.0, "volume": 78515.0}, {"date": "2008-12-16", "close": 30.63, "volume": 90710.0}, {"date": "2008-12-17", "close": 31.2, "volume": 85396.0}, {"date": "2008-12-18", "close": 31.65, "volume": 379939.0}, {"date": "2008-12-19", "close": 34.62, "volume": 112321.0}, {"date": "2008-12-22", "close": 33.33, "volume": 44974.0}, {"date": "2008-12-23", "close": 34.59, "volume": 36135.0}, {"date": "2008-12-24", "close": 34.2, "volume": 24041.0}, {"date": "2008-12-29", "close": 34.72, "volume": 29738.0}, {"date": "2008-12-30", "close": 34.9, "volume": 26024.0}, {"date": "2008-12-31", "close": 37.09, "volume": 28206.0}, {"date": "2009-01-02", "close": 37.0, "volume": 19764.0}, {"date": "2009-01-05", "close": 34.39, "volume": 39495.0}, {"date": "2009-01-06", "close": 35.14, "volume": 64345.0}, {"date": "2009-01-07", "close": 35.2, "volume": 73431.0}, {"date": "2009-01-08", "close": 33.29, "volume": 74587.0}, {"date": "2009-01-09", "close": 32.75, "volume": 63336.0}, {"date": "2009-01-12", "close": 31.13, "volume": 43710.0}, {"date": "2009-01-13", "close": 31.2, "volume": 47771.0}, {"date": "2009-01-14", "close": 32.97, "volume": 68561.0}, {"date": "2009-01-15", "close": 30.5, "volume": 81015.0}, {"date": "2009-01-16", "close": 31.9, "volume": 38110.0}, {"date": "2009-01-19", "close": 31.72, "volume": 24145.0}, {"date": "2009-01-20", "close": 30.76, "volume": 34304.0}, {"date": "2009-01-21", "close": 32.47, "volume": 72895.0}, {"date": "2009-01-22", "close": 32.6, "volume": 50607.0}, {"date": "2009-01-23", "close": 30.97, "volume": 39832.0}, {"date": "2009-01-27", "close": 30.61, "volume": 67309.0}, {"date": "2009-01-28", "close": 31.53, "volume": 53687.0}, {"date": "2009-01-29", "close": 30.99, "volume": 45182.0}, {"date": "2009-01-30", "close": 30.72, "volume": 109742.0}, {"date": "2009-02-02", "close": 31.05, "volume": 36346.0}, {"date": "2009-02-03", "close": 31.38, "volume": 70757.0}, {"date": "2009-02-04", "close": 30.2, "volume": 50461.0}, {"date": "2009-02-05", "close": 28.94, "volume": 38781.0}, {"date": "2009-02-06", "close": 28.0, "volume": 68614.0}, {"date": "2009-02-09", "close": 27.7, "volume": 37837.0}, {"date": "2009-02-10", "close": 26.01, "volume": 47854.0}, {"date": "2009-02-11", "close": 25.61, "volume": 68905.0}, {"date": "2009-02-12", "close": 25.5, "volume": 113759.0}, {"date": "2009-02-13", "close": 28.09, "volume": 75396.0}, {"date": "2009-02-16", "close": 27.09, "volume": 23186.0}, {"date": "2009-02-17", "close": 26.05, "volume": 57480.0}, {"date": "2009-02-18", "close": 25.51, "volume": 102960.0}, {"date": "2009-02-19", "close": 26.71, "volume": 91584.0}, {"date": "2009-02-20", "close": 24.5, "volume": 263685.0}, {"date": "2009-02-23", "close": 24.33, "volume": 156888.0}, {"date": "2009-02-24", "close": 23.25, "volume": 105240.0}, {"date": "2009-02-25", "close": 23.23, "volume": 109842.0}, {"date": "2009-02-26", "close": 23.98, "volume": 52859.0}, {"date": "2009-02-27", "close": 25.62, "volume": 117173.0}, {"date": "2009-03-02", "close": 23.55, "volume": 95147.0}, {"date": "2009-03-03", "close": 22.61, "volume": 54700.0}, {"date": "2009-03-04", "close": 22.23, "volume": 61950.0}, {"date": "2009-03-05", "close": 22.55, "volume": 79115.0}, {"date": "2009-03-06", "close": 22.8, "volume": 71011.0}, {"date": "2009-03-09", "close": 23.71, "volume": 79127.0}, {"date": "2009-03-10", "close": 25.87, "volume": 86388.0}, {"date": "2009-03-11", "close": 25.09, "volume": 54359.0}, {"date": "2009-03-12", "close": 23.76, "volume": 47235.0}, {"date": "2009-03-13", "close": 24.5, "volume": 117909.0}, {"date": "2009-03-16", "close": 25.5, "volume": 161126.0}, {"date": "2009-03-17", "close": 26.0, "volume": 93594.0}, {"date": "2009-03-18", "close": 28.06, "volume": 132813.0}, {"date": "2009-03-19", "close": 28.5, "volume": 432445.0}, {"date": "2009-03-20", "close": 28.5, "volume": 107272.0}, {"date": "2009-03-23", "close": 27.32, "volume": 53231.0}, {"date": "2009-03-24", "close": 27.67, "volume": 117678.0}, {"date": "2009-03-25", "close": 27.93, "volume": 101168.0}, {"date": "2009-03-26", "close": 28.0, "volume": 64738.0}, {"date": "2009-03-27", "close": 27.64, "volume": 47837.0}, {"date": "2009-03-30", "close": 27.0, "volume": 28392.0}, {"date": "2009-03-31", "close": 26.94, "volume": 62048.0}, {"date": "2009-04-01", "close": 27.95, "volume": 91976.0}, {"date": "2009-04-02", "close": 28.0, "volume": 160956.0}, {"date": "2009-04-03", "close": 28.3, "volume": 164440.0}, {"date": "2009-04-06", "close": 28.45, "volume": 21850.0}, {"date": "2009-04-07", "close": 27.88, "volume": 74338.0}, {"date": "2009-04-08", "close": 26.95, "volume": 63577.0}, {"date": "2009-04-09", "close": 29.0, "volume": 206250.0}, {"date": "2009-04-14", "close": 30.62, "volume": 78202.0}, {"date": "2009-04-15", "close": 30.67, "volume": 121238.0}, {"date": "2009-04-16", "close": 31.82, "volume": 56200.0}, {"date": "2009-04-17", "close": 32.1, "volume": 70329.0}, {"date": "2009-04-20", "close": 31.65, "volume": 43950.0}, {"date": "2009-04-21", "close": 30.2, "volume": 36461.0}, {"date": "2009-04-22", "close": 29.74, "volume": 31643.0}, {"date": "2009-04-23", "close": 30.39, "volume": 32514.0}, {"date": "2009-04-24", "close": 29.3, "volume": 44426.0}, {"date": "2009-04-27", "close": 30.48, "volume": 24226.0}, {"date": "2009-04-28", "close": 30.08, "volume": 42474.0}, {"date": "2009-04-29", "close": 30.8, "volume": 59823.0}, {"date": "2009-04-30", "close": 32.18, "volume": 82929.0}, {"date": "2009-05-01", "close": 31.27, "volume": 38471.0}, {"date": "2009-05-04", "close": 34.5, "volume": 102017.0}, {"date": "2009-05-05", "close": 34.32, "volume": 57537.0}, {"date": "2009-05-06", "close": 34.0, "volume": 65770.0}, {"date": "2009-05-07", "close": 34.4, "volume": 87920.0}, {"date": "2009-05-08", "close": 33.65, "volume": 54009.0}, {"date": "2009-05-11", "close": 33.25, "volume": 83917.0}, {"date": "2009-05-12", "close": 31.95, "volume": 79486.0}, {"date": "2009-05-13", "close": 31.22, "volume": 57013.0}, {"date": "2009-05-14", "close": 30.0, "volume": 76447.0}, {"date": "2009-05-15", "close": 32.01, "volume": 72680.0}, {"date": "2009-05-18", "close": 31.37, "volume": 42249.0}, {"date": "2009-05-19", "close": 32.7, "volume": 58584.0}, {"date": "2009-05-20", "close": 32.55, "volume": 41683.0}, {"date": "2009-05-21", "close": 33.61, "volume": 93097.0}, {"date": "2009-05-22", "close": 32.93, "volume": 59493.0}, {"date": "2009-05-25", "close": 30.0, "volume": 323250.0}, {"date": "2009-05-26", "close": 30.72, "volume": 48484.0}, {"date": "2009-05-27", "close": 30.04, "volume": 115570.0}, {"date": "2009-05-28", "close": 29.37, "volume": 136131.0}, {"date": "2009-05-29", "close": 28.3, "volume": 206402.0}, {"date": "2009-06-01", "close": 28.75, "volume": 174029.0}, {"date": "2009-06-02", "close": 28.97, "volume": 123773.0}, {"date": "2009-06-03", "close": 30.0, "volume": 198996.0}, {"date": "2009-06-04", "close": 29.59, "volume": 102677.0}, {"date": "2009-06-05", "close": 29.98, "volume": 143192.0}, {"date": "2009-06-09", "close": 29.23, "volume": 102508.0}, {"date": "2009-06-10", "close": 29.22, "volume": 169512.0}, {"date": "2009-06-11", "close": 29.2, "volume": 201415.0}, {"date": "2009-06-12", "close": 30.12, "volume": 207852.0}, {"date": "2009-06-15", "close": 30.2, "volume": 211985.0}, {"date": "2009-06-16", "close": 28.7, "volume": 192041.0}, {"date": "2009-06-17", "close": 28.71, "volume": 166274.0}, {"date": "2009-06-18", "close": 28.22, "volume": 254721.0}, {"date": "2009-06-19", "close": 27.98, "volume": 173017.0}, {"date": "2009-06-22", "close": 29.45, "volume": 129797.0}, {"date": "2009-06-23", "close": 27.89, "volume": 119538.0}, {"date": "2009-06-24", "close": 28.21, "volume": 137692.0}, {"date": "2009-06-25", "close": 28.29, "volume": 81479.0}, {"date": "2009-06-26", "close": 28.93, "volume": 144001.0}, {"date": "2009-06-29", "close": 28.01, "volume": 93791.0}, {"date": "2009-06-30", "close": 28.55, "volume": 150579.0}, {"date": "2009-07-01", "close": 28.62, "volume": 102849.0}, {"date": "2009-07-02", "close": 28.57, "volume": 163239.0}, {"date": "2009-07-03", "close": 27.75, "volume": 136559.0}, {"date": "2009-07-06", "close": 27.02, "volume": 77630.0}, {"date": "2009-07-07", "close": 27.05, "volume": 108629.0}, {"date": "2009-07-08", "close": 26.62, "volume": 106225.0}, {"date": "2009-07-09", "close": 26.85, "volume": 100003.0}, {"date": "2009-07-10", "close": 26.5, "volume": 67959.0}, {"date": "2009-07-13", "close": 25.36, "volume": 142313.0}, {"date": "2009-07-14", "close": 27.3, "volume": 87629.0}, {"date": "2009-07-15", "close": 28.5, "volume": 123647.0}, {"date": "2009-07-16", "close": 29.8, "volume": 213956.0}, {"date": "2009-07-17", "close": 29.55, "volume": 99706.0}, {"date": "2009-07-20", "close": 30.0, "volume": 45785.0}, {"date": "2009-07-21", "close": 29.8, "volume": 56260.0}, {"date": "2009-07-22", "close": 30.44, "volume": 79083.0}, {"date": "2009-07-23", "close": 32.5, "volume": 264637.0}, {"date": "2009-07-24", "close": 32.73, "volume": 112765.0}, {"date": "2009-07-27", "close": 33.54, "volume": 64616.0}, {"date": "2009-07-28", "close": 32.64, "volume": 98414.0}, {"date": "2009-07-29", "close": 33.21, "volume": 68253.0}, {"date": "2009-07-30", "close": 32.86, "volume": 66700.0}, {"date": "2009-07-31", "close": 33.51, "volume": 111736.0}, {"date": "2009-08-03", "close": 33.75, "volume": 130075.0}, {"date": "2009-08-04", "close": 33.93, "volume": 153468.0}, {"date": "2009-08-05", "close": 33.25, "volume": 120853.0}, {"date": "2009-08-06", "close": 33.55, "volume": 87867.0}, {"date": "2009-08-07", "close": 34.06, "volume": 85290.0}, {"date": "2009-08-10", "close": 35.4, "volume": 148094.0}, {"date": "2009-08-11", "close": 37.98, "volume": 187944.0}, {"date": "2009-08-12", "close": 36.11, "volume": 175326.0}, {"date": "2009-08-13", "close": 37.25, "volume": 199864.0}, {"date": "2009-08-14", "close": 36.5, "volume": 238213.0}, {"date": "2009-08-17", "close": 35.3, "volume": 86991.0}, {"date": "2009-08-18", "close": 34.8, "volume": 104323.0}, {"date": "2009-08-19", "close": 36.17, "volume": 100913.0}, {"date": "2009-08-20", "close": 34.58, "volume": 210888.0}, {"date": "2009-08-21", "close": 34.99, "volume": 88173.0}, {"date": "2009-08-24", "close": 37.01, "volume": 122494.0}, {"date": "2009-08-25", "close": 39.31, "volume": 182225.0}, {"date": "2009-08-26", "close": 39.25, "volume": 226276.0}, {"date": "2009-08-27", "close": 38.54, "volume": 89264.0}, {"date": "2009-08-28", "close": 39.0, "volume": 80659.0}, {"date": "2009-08-31", "close": 41.15, "volume": 150389.0}, {"date": "2009-09-01", "close": 41.0, "volume": 133457.0}, {"date": "2009-09-02", "close": 39.07, "volume": 184677.0}, {"date": "2009-09-03", "close": 38.57, "volume": 88466.0}, {"date": "2009-09-04", "close": 37.6, "volume": 169251.0}, {"date": "2009-09-07", "close": 38.85, "volume": 101720.0}, {"date": "2009-09-08", "close": 39.42, "volume": 96543.0}, {"date": "2009-09-09", "close": 38.53, "volume": 107364.0}, {"date": "2009-09-10", "close": 39.7, "volume": 87400.0}, {"date": "2009-09-11", "close": 39.43, "volume": 111733.0}, {"date": "2009-09-14", "close": 38.59, "volume": 128120.0}, {"date": "2009-09-15", "close": 38.0, "volume": 200521.0}, {"date": "2009-09-16", "close": 38.36, "volume": 196959.0}, {"date": "2009-09-17", "close": 39.5, "volume": 177941.0}, {"date": "2009-09-18", "close": 38.82, "volume": 113163.0}, {"date": "2009-09-21", "close": 38.82, "volume": 50734.0}, {"date": "2009-09-22", "close": 38.08, "volume": 91210.0}, {"date": "2009-09-23", "close": 38.04, "volume": 112759.0}, {"date": "2009-09-24", "close": 37.22, "volume": 151960.0}, {"date": "2009-09-25", "close": 38.55, "volume": 93685.0}, {"date": "2009-09-28", "close": 37.41, "volume": 117121.0}, {"date": "2009-09-29", "close": 38.42, "volume": 82166.0}, {"date": "2009-09-30", "close": 39.14, "volume": 87494.0}, {"date": "2009-10-01", "close": 37.93, "volume": 120128.0}, {"date": "2009-10-02", "close": 37.28, "volume": 64245.0}, {"date": "2009-10-05", "close": 36.2, "volume": 54875.0}, {"date": "2009-10-06", "close": 36.63, "volume": 100607.0}, {"date": "2009-10-07", "close": 37.9, "volume": 96135.0}, {"date": "2009-10-08", "close": 38.48, "volume": 86717.0}, {"date": "2009-10-09", "close": 37.4, "volume": 100381.0}, {"date": "2009-10-12", "close": 37.49, "volume": 38218.0}, {"date": "2009-10-13", "close": 39.05, "volume": 106030.0}, {"date": "2009-10-14", "close": 39.6, "volume": 101167.0}, {"date": "2009-10-15", "close": 40.31, "volume": 155795.0}, {"date": "2009-10-16", "close": 39.5, "volume": 88900.0}, {"date": "2009-10-19", "close": 39.32, "volume": 102483.0}, {"date": "2009-10-20", "close": 39.28, "volume": 109159.0}, {"date": "2009-10-21", "close": 38.36, "volume": 136436.0}, {"date": "2009-10-22", "close": 38.75, "volume": 122234.0}, {"date": "2009-10-23", "close": 40.0, "volume": 129352.0}, {"date": "2009-10-26", "close": 39.2, "volume": 102280.0}, {"date": "2009-10-27", "close": 38.03, "volume": 141807.0}, {"date": "2009-10-28", "close": 38.07, "volume": 65493.0}, {"date": "2009-10-29", "close": 37.0, "volume": 91159.0}, {"date": "2009-10-30", "close": 37.62, "volume": 146322.0}, {"date": "2009-11-02", "close": 35.1, "volume": 181557.0}, {"date": "2009-11-03", "close": 35.0, "volume": 88034.0}, {"date": "2009-11-04", "close": 35.42, "volume": 84367.0}, {"date": "2009-11-05", "close": 33.94, "volume": 167036.0}, {"date": "2009-11-06", "close": 34.1, "volume": 259148.0}, {"date": "2009-11-09", "close": 34.82, "volume": 332200.0}, {"date": "2009-11-10", "close": 34.88, "volume": 216904.0}, {"date": "2009-11-11", "close": 34.0, "volume": 436310.0}, {"date": "2009-11-12", "close": 33.29, "volume": 497175.0}, {"date": "2009-11-13", "close": 32.35, "volume": 599256.0}, {"date": "2009-11-16", "close": 33.21, "volume": 338278.0}, {"date": "2009-11-17", "close": 34.12, "volume": 381700.0}, {"date": "2009-11-18", "close": 34.8, "volume": 366750.0}, {"date": "2009-11-19", "close": 34.33, "volume": 129848.0}, {"date": "2009-11-20", "close": 33.9, "volume": 196954.0}, {"date": "2009-11-23", "close": 33.56, "volume": 111848.0}, {"date": "2009-11-24", "close": 32.53, "volume": 389146.0}, {"date": "2009-11-25", "close": 32.66, "volume": 285649.0}, {"date": "2009-11-26", "close": 32.12, "volume": 200158.0}, {"date": "2009-11-27", "close": 31.4, "volume": 358830.0}, {"date": "2009-11-30", "close": 32.89, "volume": 3218958.0}, {"date": "2009-12-01", "close": 32.78, "volume": 474396.0}, {"date": "2009-12-02", "close": 32.5, "volume": 320378.0}, {"date": "2009-12-03", "close": 34.55, "volume": 448366.0}, {"date": "2009-12-04", "close": 34.65, "volume": 294285.0}, {"date": "2009-12-07", "close": 36.18, "volume": 501440.0}, {"date": "2009-12-08", "close": 36.63, "volume": 423450.0}, {"date": "2009-12-09", "close": 36.6, "volume": 198622.0}, {"date": "2009-12-10", "close": 36.05, "volume": 145801.0}, {"date": "2009-12-11", "close": 36.52, "volume": 184291.0}, {"date": "2009-12-14", "close": 36.84, "volume": 85512.0}, {"date": "2009-12-15", "close": 36.89, "volume": 184847.0}, {"date": "2009-12-16", "close": 35.43, "volume": 219363.0}, {"date": "2009-12-17", "close": 36.51, "volume": 438095.0}, {"date": "2009-12-18", "close": 36.17, "volume": 121182.0}, {"date": "2009-12-21", "close": 36.53, "volume": 90208.0}, {"date": "2009-12-22", "close": 36.69, "volume": 102929.0}, {"date": "2009-12-23", "close": 36.93, "volume": 102256.0}, {"date": "2009-12-24", "close": 36.8, "volume": 71096.0}, {"date": "2009-12-29", "close": 36.71, "volume": 131281.0}, {"date": "2009-12-30", "close": 36.5, "volume": 42290.0}, {"date": "2009-12-31", "close": 37.1, "volume": 52218.0}, {"date": "2010-01-04", "close": 36.9, "volume": 155728.0}, {"date": "2010-01-05", "close": 37.4, "volume": 96944.0}, {"date": "2010-01-06", "close": 37.38, "volume": 64790.0}, {"date": "2010-01-07", "close": 37.35, "volume": 90818.0}, {"date": "2010-01-08", "close": 38.29, "volume": 91991.0}, {"date": "2010-01-11", "close": 38.71, "volume": 75799.0}, {"date": "2010-01-12", "close": 38.55, "volume": 70914.0}, {"date": "2010-01-13", "close": 38.72, "volume": 99809.0}, {"date": "2010-01-14", "close": 39.27, "volume": 146181.0}, {"date": "2010-01-15", "close": 39.55, "volume": 130584.0}, {"date": "2010-01-18", "close": 39.59, "volume": 134851.0}, {"date": "2010-01-19", "close": 39.41, "volume": 170315.0}, {"date": "2010-01-20", "close": 40.14, "volume": 121025.0}, {"date": "2010-01-21", "close": 39.84, "volume": 130222.0}, {"date": "2010-01-22", "close": 38.72, "volume": 108324.0}, {"date": "2010-01-25", "close": 37.61, "volume": 109891.0}, {"date": "2010-01-27", "close": 37.04, "volume": 165424.0}, {"date": "2010-01-28", "close": 37.67, "volume": 152579.0}, {"date": "2010-01-29", "close": 35.05, "volume": 228788.0}, {"date": "2010-02-01", "close": 35.37, "volume": 151035.0}, {"date": "2010-02-02", "close": 34.94, "volume": 117919.0}, {"date": "2010-02-03", "close": 35.31, "volume": 123394.0}, {"date": "2010-02-04", "close": 34.75, "volume": 94374.0}, {"date": "2010-02-05", "close": 34.0, "volume": 139316.0}, {"date": "2010-02-08", "close": 34.24, "volume": 104761.0}, {"date": "2010-02-09", "close": 33.99, "volume": 113219.0}, {"date": "2010-02-10", "close": 33.89, "volume": 52126.0}, {"date": "2010-02-11", "close": 34.09, "volume": 65076.0}, {"date": "2010-02-12", "close": 33.92, "volume": 92183.0}, {"date": "2010-02-15", "close": 34.59, "volume": 83887.0}, {"date": "2010-02-16", "close": 33.73, "volume": 112603.0}, {"date": "2010-02-17", "close": 34.79, "volume": 125810.0}, {"date": "2010-02-18", "close": 34.51, "volume": 129459.0}, {"date": "2010-02-19", "close": 33.51, "volume": 160482.0}, {"date": "2010-02-22", "close": 34.84, "volume": 127280.0}, {"date": "2010-02-23", "close": 34.5, "volume": 72205.0}, {"date": "2010-02-24", "close": 35.43, "volume": 142861.0}, {"date": "2010-02-25", "close": 35.34, "volume": 169907.0}, {"date": "2010-02-26", "close": 36.32, "volume": 117453.0}, {"date": "2010-03-01", "close": 37.41, "volume": 143684.0}, {"date": "2010-03-02", "close": 37.3, "volume": 90323.0}, {"date": "2010-03-03", "close": 38.0, "volume": 279199.0}, {"date": "2010-03-04", "close": 36.6, "volume": 162914.0}, {"date": "2010-03-05", "close": 36.7, "volume": 176692.0}, {"date": "2010-03-08", "close": 36.54, "volume": 96220.0}, {"date": "2010-03-09", "close": 36.8, "volume": 98378.0}, {"date": "2010-03-10", "close": 36.43, "volume": 64253.0}, {"date": "2010-03-11", "close": 35.96, "volume": 164081.0}, {"date": "2010-03-12", "close": 35.92, "volume": 60934.0}, {"date": "2010-03-15", "close": 35.56, "volume": 182206.0}, {"date": "2010-03-16", "close": 35.2, "volume": 197865.0}, {"date": "2010-03-17", "close": 36.2, "volume": 226344.0}, {"date": "2010-03-18", "close": 36.25, "volume": 153261.0}, {"date": "2010-03-19", "close": 36.55, "volume": 92287.0}, {"date": "2010-03-22", "close": 36.75, "volume": 79293.0}, {"date": "2010-03-23", "close": 36.89, "volume": 122561.0}, {"date": "2010-03-24", "close": 36.7, "volume": 87134.0}, {"date": "2010-03-25", "close": 35.74, "volume": 175862.0}, {"date": "2010-03-26", "close": 35.55, "volume": 149925.0}, {"date": "2010-03-29", "close": 35.53, "volume": 150235.0}, {"date": "2010-03-30", "close": 36.01, "volume": 83451.0}, {"date": "2010-03-31", "close": 35.28, "volume": 136986.0}, {"date": "2010-04-01", "close": 35.32, "volume": 94939.0}, {"date": "2010-04-06", "close": 35.84, "volume": 90501.0}, {"date": "2010-04-07", "close": 36.11, "volume": 123630.0}, {"date": "2010-04-08", "close": 36.15, "volume": 168771.0}, {"date": "2010-04-09", "close": 36.17, "volume": 116804.0}, {"date": "2010-04-12", "close": 36.5, "volume": 132840.0}, {"date": "2010-04-13", "close": 36.5, "volume": 111361.0}, {"date": "2010-04-14", "close": 36.32, "volume": 122148.0}, {"date": "2010-04-15", "close": 36.41, "volume": 121838.0}, {"date": "2010-04-16", "close": 35.76, "volume": 131245.0}, {"date": "2010-04-19", "close": 35.04, "volume": 109932.0}, {"date": "2010-04-20", "close": 35.47, "volume": 93250.0}, {"date": "2010-04-21", "close": 35.51, "volume": 163695.0}, {"date": "2010-04-22", "close": 35.71, "volume": 138694.0}, {"date": "2010-04-23", "close": 36.05, "volume": 117690.0}, {"date": "2010-04-27", "close": 35.96, "volume": 94436.0}, {"date": "2010-04-28", "close": 35.0, "volume": 175714.0}, {"date": "2010-04-29", "close": 34.45, "volume": 150593.0}, {"date": "2010-04-30", "close": 34.55, "volume": 174173.0}, {"date": "2010-05-03", "close": 34.27, "volume": 93997.0}, {"date": "2010-05-04", "close": 34.27, "volume": 99746.0}, {"date": "2010-05-05", "close": 33.43, "volume": 131819.0}, {"date": "2010-05-06", "close": 32.94, "volume": 177209.0}, {"date": "2010-05-07", "close": 32.36, "volume": 362308.0}, {"date": "2010-05-10", "close": 33.4, "volume": 184026.0}, {"date": "2010-05-11", "close": 33.7, "volume": 250775.0}, {"date": "2010-05-12", "close": 34.4, "volume": 195007.0}, {"date": "2010-05-13", "close": 34.4, "volume": 139686.0}, {"date": "2010-05-14", "close": 33.6, "volume": 134082.0}, {"date": "2010-05-17", "close": 33.47, "volume": 228609.0}, {"date": "2010-05-18", "close": 32.39, "volume": 179799.0}, {"date": "2010-05-19", "close": 31.98, "volume": 122911.0}, {"date": "2010-05-20", "close": 31.31, "volume": 155336.0}, {"date": "2010-05-21", "close": 31.57, "volume": 272941.0}, {"date": "2010-05-24", "close": 31.4, "volume": 154496.0}, {"date": "2010-05-25", "close": 30.3, "volume": 215417.0}, {"date": "2010-05-26", "close": 29.83, "volume": 285265.0}, {"date": "2010-05-27", "close": 30.18, "volume": 348323.0}, {"date": "2010-05-28", "close": 30.8, "volume": 153179.0}, {"date": "2010-05-31", "close": 29.97, "volume": 228266.0}, {"date": "2010-06-01", "close": 29.7, "volume": 197014.0}, {"date": "2010-06-02", "close": 29.72, "volume": 244725.0}, {"date": "2010-06-03", "close": 30.09, "volume": 158737.0}, {"date": "2010-06-04", "close": 29.78, "volume": 128619.0}, {"date": "2010-06-07", "close": 28.67, "volume": 194695.0}, {"date": "2010-06-08", "close": 29.22, "volume": 192100.0}, {"date": "2010-06-09", "close": 29.42, "volume": 212174.0}, {"date": "2010-06-10", "close": 29.83, "volume": 226899.0}, {"date": "2010-06-11", "close": 30.84, "volume": 222920.0}, {"date": "2010-06-15", "close": 31.09, "volume": 209949.0}, {"date": "2010-06-16", "close": 31.72, "volume": 238355.0}, {"date": "2010-06-17", "close": 31.26, "volume": 163889.0}, {"date": "2010-06-18", "close": 31.55, "volume": 159456.0}, {"date": "2010-06-21", "close": 31.82, "volume": 88467.0}, {"date": "2010-06-22", "close": 30.4, "volume": 257063.0}, {"date": "2010-06-23", "close": 29.9, "volume": 193342.0}, {"date": "2010-06-24", "close": 29.32, "volume": 196679.0}, {"date": "2010-06-25", "close": 29.07, "volume": 189347.0}, {"date": "2010-06-28", "close": 28.42, "volume": 234236.0}, {"date": "2010-06-29", "close": 28.4, "volume": 193316.0}, {"date": "2010-06-30", "close": 28.26, "volume": 267433.0}, {"date": "2010-07-01", "close": 27.65, "volume": 269431.0}, {"date": "2010-07-02", "close": 27.78, "volume": 141815.0}, {"date": "2010-07-05", "close": 27.72, "volume": 214074.0}, {"date": "2010-07-06", "close": 28.06, "volume": 243370.0}, {"date": "2010-07-07", "close": 27.89, "volume": 226155.0}, {"date": "2010-07-08", "close": 28.47, "volume": 165834.0}, {"date": "2010-07-09", "close": 28.71, "volume": 183242.0}, {"date": "2010-07-12", "close": 28.88, "volume": 86265.0}, {"date": "2010-07-13", "close": 29.15, "volume": 112379.0}, {"date": "2010-07-14", "close": 29.1, "volume": 109438.0}, {"date": "2010-07-15", "close": 29.16, "volume": 84063.0}, {"date": "2010-07-16", "close": 29.16, "volume": 81667.0}, {"date": "2010-07-19", "close": 28.41, "volume": 86002.0}, {"date": "2010-07-20", "close": 28.49, "volume": 133749.0}, {"date": "2010-07-21", "close": 28.6, "volume": 106241.0}, {"date": "2010-07-22", "close": 28.06, "volume": 89653.0}, {"date": "2010-07-23", "close": 28.91, "volume": 187761.0}, {"date": "2010-07-26", "close": 29.01, "volume": 109408.0}, {"date": "2010-07-27", "close": 29.0, "volume": 89432.0}, {"date": "2010-07-28", "close": 29.05, "volume": 273718.0}, {"date": "2010-07-29", "close": 29.16, "volume": 227720.0}, {"date": "2010-07-30", "close": 29.03, "volume": 156042.0}, {"date": "2010-08-02", "close": 29.75, "volume": 155471.0}, {"date": "2010-08-03", "close": 30.59, "volume": 222372.0}, {"date": "2010-08-04", "close": 31.0, "volume": 174471.0}, {"date": "2010-08-05", "close": 31.25, "volume": 183376.0}, {"date": "2010-08-06", "close": 31.4, "volume": 113390.0}, {"date": "2010-08-09", "close": 32.24, "volume": 133575.0}, {"date": "2010-08-10", "close": 31.51, "volume": 123381.0}, {"date": "2010-08-11", "close": 30.96, "volume": 199298.0}, {"date": "2010-08-12", "close": 29.8, "volume": 140476.0}, {"date": "2010-08-13", "close": 30.38, "volume": 148663.0}, {"date": "2010-08-16", "close": 30.05, "volume": 125336.0}, {"date": "2010-08-17", "close": 31.14, "volume": 151699.0}, {"date": "2010-08-18", "close": 30.99, "volume": 95596.0}, {"date": "2010-08-19", "close": 31.46, "volume": 138692.0}, {"date": "2010-08-20", "close": 30.45, "volume": 151154.0}, {"date": "2010-08-23", "close": 30.81, "volume": 87605.0}, {"date": "2010-08-24", "close": 30.68, "volume": 111672.0}, {"date": "2010-08-25", "close": 30.59, "volume": 166101.0}, {"date": "2010-08-26", "close": 30.66, "volume": 138598.0}, {"date": "2010-08-27", "close": 30.35, "volume": 129996.0}, {"date": "2010-08-30", "close": 30.83, "volume": 180783.0}, {"date": "2010-08-31", "close": 31.12, "volume": 209131.0}, {"date": "2010-09-01", "close": 30.21, "volume": 281083.0}, {"date": "2010-09-02", "close": 30.38, "volume": 110032.0}, {"date": "2010-09-03", "close": 30.08, "volume": 112185.0}, {"date": "2010-09-06", "close": 30.4, "volume": 144775.0}, {"date": "2010-09-07", "close": 30.33, "volume": 132084.0}, {"date": "2010-09-08", "close": 29.71, "volume": 75083.0}, {"date": "2010-09-09", "close": 30.42, "volume": 131912.0}, {"date": "2010-09-10", "close": 29.87, "volume": 93242.0}, {"date": "2010-09-13", "close": 30.58, "volume": 156168.0}, {"date": "2010-09-14", "close": 30.73, "volume": 117910.0}, {"date": "2010-09-15", "close": 30.87, "volume": 198334.0}, {"date": "2010-09-16", "close": 30.43, "volume": 267480.0}, {"date": "2010-09-17", "close": 30.51, "volume": 113637.0}, {"date": "2010-09-20", "close": 30.35, "volume": 48060.0}, {"date": "2010-09-21", "close": 30.17, "volume": 77357.0}, {"date": "2010-09-22", "close": 30.34, "volume": 72164.0}, {"date": "2010-09-23", "close": 30.59, "volume": 81799.0}, {"date": "2010-09-24", "close": 30.09, "volume": 67850.0}, {"date": "2010-09-27", "close": 31.46, "volume": 200564.0}, {"date": "2010-09-28", "close": 31.24, "volume": 88081.0}, {"date": "2010-09-29", "close": 30.91, "volume": 95939.0}, {"date": "2010-09-30", "close": 30.39, "volume": 135453.0}, {"date": "2010-10-01", "close": 29.83, "volume": 153099.0}, {"date": "2010-10-04", "close": 30.45, "volume": 86157.0}, {"date": "2010-10-05", "close": 30.31, "volume": 96893.0}, {"date": "2010-10-06", "close": 30.72, "volume": 95741.0}, {"date": "2010-10-07", "close": 30.79, "volume": 107563.0}, {"date": "2010-10-08", "close": 30.64, "volume": 73892.0}, {"date": "2010-10-11", "close": 30.6, "volume": 72075.0}, {"date": "2010-10-12", "close": 30.56, "volume": 218128.0}, {"date": "2010-10-13", "close": 30.72, "volume": 106222.0}, {"date": "2010-10-14", "close": 30.92, "volume": 131923.0}, {"date": "2010-10-15", "close": 30.97, "volume": 88968.0}, {"date": "2010-10-18", "close": 37.8, "volume": 698060.0}, {"date": "2010-10-19", "close": 36.8, "volume": 402570.0}, {"date": "2010-10-20", "close": 37.5, "volume": 352109.0}, {"date": "2010-10-21", "close": 37.29, "volume": 193807.0}, {"date": "2010-10-22", "close": 37.67, "volume": 137922.0}, {"date": "2010-10-25", "close": 37.9, "volume": 266031.0}, {"date": "2010-10-26", "close": 37.9, "volume": 170156.0}, {"date": "2010-10-27", "close": 37.7, "volume": 173397.0}, {"date": "2010-10-28", "close": 37.9, "volume": 197962.0}, {"date": "2010-10-29", "close": 37.85, "volume": 200843.0}, {"date": "2010-11-01", "close": 37.6, "volume": 128712.0}, {"date": "2010-11-02", "close": 37.7, "volume": 56484.0}, {"date": "2010-11-03", "close": 37.8, "volume": 112298.0}, {"date": "2010-11-04", "close": 37.85, "volume": 51674.0}, {"date": "2010-11-05", "close": 37.85, "volume": 83994.0}, {"date": "2010-11-08", "close": 37.74, "volume": 41616.0}, {"date": "2010-11-09", "close": 37.5, "volume": 54786.0}, {"date": "2010-11-10", "close": 36.82, "volume": 127624.0}, {"date": "2010-11-11", "close": 36.32, "volume": 203817.0}, {"date": "2010-11-12", "close": 36.0, "volume": 91897.0}, {"date": "2010-11-15", "close": 36.54, "volume": 156556.0}, {"date": "2010-11-16", "close": 36.74, "volume": 118122.0}, {"date": "2010-11-17", "close": 36.37, "volume": 170916.0}, {"date": "2010-11-18", "close": 37.15, "volume": 145640.0}, {"date": "2010-11-19", "close": 36.97, "volume": 111680.0}, {"date": "2010-11-22", "close": 37.23, "volume": 114261.0}, {"date": "2010-11-23", "close": 37.08, "volume": 110973.0}, {"date": "2010-11-24", "close": 36.72, "volume": 99215.0}, {"date": "2010-11-25", "close": 36.87, "volume": 97195.0}, {"date": "2010-11-26", "close": 36.5, "volume": 106924.0}, {"date": "2010-11-29", "close": 36.3, "volume": 88323.0}, {"date": "2010-11-30", "close": 35.52, "volume": 112564.0}, {"date": "2010-12-01", "close": 35.65, "volume": 161448.0}, {"date": "2010-12-02", "close": 36.4, "volume": 109585.0}, {"date": "2010-12-03", "close": 36.4, "volume": 162510.0}, {"date": "2010-12-06", "close": 37.21, "volume": 136889.0}, {"date": "2010-12-07", "close": 36.82, "volume": 142539.0}, {"date": "2010-12-08", "close": 36.93, "volume": 81215.0}, {"date": "2010-12-09", "close": 37.29, "volume": 128565.0}, {"date": "2010-12-10", "close": 36.95, "volume": 114556.0}, {"date": "2010-12-13", "close": 37.32, "volume": 131529.0}, {"date": "2010-12-14", "close": 36.7, "volume": 73005.0}, {"date": "2010-12-15", "close": 36.6, "volume": 115812.0}, {"date": "2010-12-16", "close": 36.6, "volume": 193355.0}, {"date": "2010-12-17", "close": 37.01, "volume": 77351.0}, {"date": "2010-12-20", "close": 31.54, "volume": 691048.0}, {"date": "2010-12-21", "close": 31.72, "volume": 263620.0}, {"date": "2010-12-22", "close": 31.48, "volume": 240591.0}, {"date": "2010-12-23", "close": 31.65, "volume": 244779.0}, {"date": "2010-12-24", "close": 31.56, "volume": 59393.0}, {"date": "2010-12-29", "close": 31.5, "volume": 92403.0}, {"date": "2010-12-30", "close": 31.45, "volume": 105969.0}, {"date": "2010-12-31", "close": 31.21, "volume": 67944.0}, {"date": "2011-01-04", "close": 31.02, "volume": 88399.0}, {"date": "2011-01-05", "close": 31.23, "volume": 108496.0}, {"date": "2011-01-06", "close": 31.18, "volume": 94417.0}, {"date": "2011-01-07", "close": 31.48, "volume": 81021.0}, {"date": "2011-01-10", "close": 31.82, "volume": 53129.0}, {"date": "2011-01-11", "close": 31.6, "volume": 208582.0}, {"date": "2011-01-12", "close": 31.5, "volume": 111933.0}, {"date": "2011-01-13", "close": 31.79, "volume": 120403.0}, {"date": "2011-01-14", "close": 31.8, "volume": 191122.0}, {"date": "2011-01-17", "close": 31.75, "volume": 100158.0}, {"date": "2011-01-18", "close": 32.0, "volume": 117144.0}, {"date": "2011-01-19", "close": 32.0, "volume": 146845.0}, {"date": "2011-01-20", "close": 31.79, "volume": 137349.0}, {"date": "2011-01-21", "close": 31.73, "volume": 109647.0}, {"date": "2011-01-24", "close": 31.92, "volume": 88182.0}, {"date": "2011-01-25", "close": 31.9, "volume": 124626.0}, {"date": "2011-01-27", "close": 31.74, "volume": 90281.0}, {"date": "2011-01-28", "close": 31.23, "volume": 109671.0}, {"date": "2011-01-31", "close": 31.26, "volume": 89540.0}, {"date": "2011-02-01", "close": 31.26, "volume": 93152.0}, {"date": "2011-02-02", "close": 31.94, "volume": 94586.0}, {"date": "2011-02-03", "close": 32.28, "volume": 119339.0}, {"date": "2011-02-04", "close": 32.14, "volume": 104323.0}, {"date": "2011-02-07", "close": 32.24, "volume": 141310.0}, {"date": "2011-02-08", "close": 32.31, "volume": 101978.0}, {"date": "2011-02-09", "close": 32.35, "volume": 92638.0}, {"date": "2011-02-10", "close": 32.08, "volume": 137143.0}, {"date": "2011-02-11", "close": 31.87, "volume": 98620.0}, {"date": "2011-02-14", "close": 32.0, "volume": 95072.0}, {"date": "2011-02-15", "close": 32.11, "volume": 159710.0}, {"date": "2011-02-16", "close": 32.09, "volume": 87427.0}, {"date": "2011-02-17", "close": 32.15, "volume": 121091.0}, {"date": "2011-02-18", "close": 32.28, "volume": 162371.0}, {"date": "2011-02-21", "close": 32.2, "volume": 84138.0}, {"date": "2011-02-22", "close": 31.9, "volume": 64967.0}, {"date": "2011-02-23", "close": 31.34, "volume": 96629.0}, {"date": "2011-02-24", "close": 31.9, "volume": 100341.0}, {"date": "2011-02-25", "close": 32.25, "volume": 122134.0}, {"date": "2011-02-28", "close": 32.34, "volume": 64255.0}, {"date": "2011-03-01", "close": 32.35, "volume": 186208.0}, {"date": "2011-03-02", "close": 32.0, "volume": 257324.0}, {"date": "2011-03-03", "close": 30.96, "volume": 115665.0}, {"date": "2011-03-04", "close": 30.99, "volume": 147466.0}, {"date": "2011-03-07", "close": 30.14, "volume": 145554.0}, {"date": "2011-03-08", "close": 30.12, "volume": 151605.0}, {"date": "2011-03-09", "close": 30.06, "volume": 153532.0}, {"date": "2011-03-10", "close": 29.81, "volume": 147961.0}, {"date": "2011-03-11", "close": 29.4, "volume": 148483.0}, {"date": "2011-03-14", "close": 29.06, "volume": 112336.0}, {"date": "2011-03-15", "close": 28.55, "volume": 215171.0}, {"date": "2011-03-16", "close": 28.5, "volume": 144719.0}, {"date": "2011-03-17", "close": 28.73, "volume": 258840.0}, {"date": "2011-03-18", "close": 29.49, "volume": 165195.0}, {"date": "2011-03-21", "close": 29.72, "volume": 153176.0}, {"date": "2011-03-22", "close": 29.79, "volume": 153873.0}, {"date": "2011-03-23", "close": 29.37, "volume": 120157.0}, {"date": "2011-03-24", "close": 29.23, "volume": 93385.0}, {"date": "2011-03-25", "close": 29.59, "volume": 115319.0}, {"date": "2011-03-28", "close": 29.36, "volume": 76219.0}, {"date": "2011-03-29", "close": 29.36, "volume": 85456.0}, {"date": "2011-03-30", "close": 29.5, "volume": 119131.0}, {"date": "2011-03-31", "close": 29.09, "volume": 146084.0}, {"date": "2011-04-01", "close": 29.7, "volume": 120400.0}, {"date": "2011-04-04", "close": 29.99, "volume": 88509.0}, {"date": "2011-04-05", "close": 29.76, "volume": 101242.0}, {"date": "2011-04-06", "close": 29.65, "volume": 94614.0}, {"date": "2011-04-07", "close": 29.55, "volume": 2249296.0}, {"date": "2011-04-08", "close": 29.51, "volume": 114332.0}, {"date": "2011-04-11", "close": 29.23, "volume": 101553.0}, {"date": "2011-04-12", "close": 28.99, "volume": 103097.0}, {"date": "2011-04-13", "close": 28.5, "volume": 235913.0}, {"date": "2011-04-14", "close": 28.66, "volume": 282827.0}, {"date": "2011-04-15", "close": 29.11, "volume": 151184.0}, {"date": "2011-04-18", "close": 29.06, "volume": 80487.0}, {"date": "2011-04-19", "close": 28.29, "volume": 128615.0}, {"date": "2011-04-20", "close": 28.94, "volume": 112916.0}, {"date": "2011-04-21", "close": 29.42, "volume": 155270.0}, {"date": "2011-04-27", "close": 29.5, "volume": 115690.0}, {"date": "2011-04-28", "close": 29.31, "volume": 212369.0}, {"date": "2011-04-29", "close": 28.89, "volume": 107576.0}, {"date": "2011-05-02", "close": 28.96, "volume": 112348.0}, {"date": "2011-05-03", "close": 28.84, "volume": 164445.0}, {"date": "2011-05-04", "close": 28.5, "volume": 101336.0}, {"date": "2011-05-05", "close": 28.25, "volume": 214161.0}, {"date": "2011-05-06", "close": 28.83, "volume": 95246.0}, {"date": "2011-05-09", "close": 29.17, "volume": 115893.0}, {"date": "2011-05-10", "close": 29.01, "volume": 135715.0}, {"date": "2011-05-11", "close": 29.38, "volume": 76128.0}, {"date": "2011-05-12", "close": 28.8, "volume": 132445.0}, {"date": "2011-05-13", "close": 28.66, "volume": 88722.0}, {"date": "2011-05-16", "close": 28.65, "volume": 77613.0}, {"date": "2011-05-17", "close": 28.68, "volume": 51351.0}, {"date": "2011-05-18", "close": 28.74, "volume": 101327.0}, {"date": "2011-05-19", "close": 29.16, "volume": 128968.0}, {"date": "2011-05-20", "close": 29.11, "volume": 60973.0}, {"date": "2011-05-23", "close": 28.65, "volume": 85069.0}, {"date": "2011-05-24", "close": 28.1, "volume": 98532.0}, {"date": "2011-05-25", "close": 27.8, "volume": 223313.0}, {"date": "2011-05-26", "close": 28.18, "volume": 179787.0}, {"date": "2011-05-27", "close": 27.7, "volume": 158763.0}, {"date": "2011-05-30", "close": 27.72, "volume": 123643.0}, {"date": "2011-05-31", "close": 27.97, "volume": 158460.0}, {"date": "2011-06-01", "close": 27.9, "volume": 110486.0}, {"date": "2011-06-02", "close": 27.03, "volume": 161057.0}, {"date": "2011-06-03", "close": 26.81, "volume": 133981.0}, {"date": "2011-06-06", "close": 26.67, "volume": 106703.0}, {"date": "2011-06-07", "close": 26.62, "volume": 94833.0}, {"date": "2011-06-08", "close": 26.15, "volume": 142760.0}, {"date": "2011-06-09", "close": 26.36, "volume": 87137.0}, {"date": "2011-06-10", "close": 26.21, "volume": 128616.0}, {"date": "2011-06-14", "close": 26.52, "volume": 155827.0}, {"date": "2011-06-15", "close": 26.64, "volume": 136828.0}, {"date": "2011-06-16", "close": 25.95, "volume": 263451.0}, {"date": "2011-06-17", "close": 25.9, "volume": 310772.0}, {"date": "2011-06-20", "close": 25.82, "volume": 165390.0}, {"date": "2011-06-21", "close": 25.42, "volume": 172706.0}, {"date": "2011-06-22", "close": 25.4, "volume": 210472.0}, {"date": "2011-06-23", "close": 25.52, "volume": 95368.0}, {"date": "2011-06-24", "close": 25.54, "volume": 99929.0}, {"date": "2011-06-27", "close": 24.5, "volume": 286864.0}, {"date": "2011-06-28", "close": 24.8, "volume": 201029.0}, {"date": "2011-06-29", "close": 24.49, "volume": 201620.0}, {"date": "2011-06-30", "close": 24.93, "volume": 247147.0}, {"date": "2011-07-01", "close": 24.9, "volume": 116381.0}, {"date": "2011-07-04", "close": 24.68, "volume": 142297.0}, {"date": "2011-07-05", "close": 24.4, "volume": 130684.0}, {"date": "2011-07-06", "close": 24.61, "volume": 238775.0}, {"date": "2011-07-07", "close": 23.96, "volume": 355240.0}, {"date": "2011-07-08", "close": 24.71, "volume": 134189.0}, {"date": "2011-07-11", "close": 24.32, "volume": 99554.0}, {"date": "2011-07-12", "close": 23.78, "volume": 199039.0}, {"date": "2011-07-13", "close": 24.03, "volume": 186643.0}, {"date": "2011-07-14", "close": 23.48, "volume": 118430.0}, {"date": "2011-07-15", "close": 23.43, "volume": 94291.0}, {"date": "2011-07-18", "close": 23.2, "volume": 96240.0}, {"date": "2011-07-19", "close": 23.09, "volume": 158677.0}, {"date": "2011-07-20", "close": 23.88, "volume": 183569.0}, {"date": "2011-07-21", "close": 24.23, "volume": 164384.0}, {"date": "2011-07-22", "close": 24.76, "volume": 179023.0}, {"date": "2011-07-25", "close": 24.55, "volume": 150784.0}, {"date": "2011-07-26", "close": 24.95, "volume": 143483.0}, {"date": "2011-07-27", "close": 24.74, "volume": 202848.0}, {"date": "2011-07-28", "close": 24.24, "volume": 155646.0}, {"date": "2011-07-29", "close": 23.58, "volume": 241780.0}, {"date": "2011-08-01", "close": 24.14, "volume": 87629.0}, {"date": "2011-08-02", "close": 23.72, "volume": 116619.0}, {"date": "2011-08-03", "close": 23.05, "volume": 169468.0}, {"date": "2011-08-04", "close": 22.97, "volume": 218521.0}, {"date": "2011-08-05", "close": 22.04, "volume": 374523.0}, {"date": "2011-08-08", "close": 21.21, "volume": 319033.0}, {"date": "2011-08-09", "close": 21.48, "volume": 304090.0}, {"date": "2011-08-10", "close": 21.71, "volume": 269477.0}, {"date": "2011-08-11", "close": 22.13, "volume": 140067.0}, {"date": "2011-08-12", "close": 21.99, "volume": 127729.0}, {"date": "2011-08-15", "close": 22.73, "volume": 158273.0}, {"date": "2011-08-16", "close": 22.89, "volume": 128533.0}, {"date": "2011-08-17", "close": 24.15, "volume": 203382.0}, {"date": "2011-08-18", "close": 23.98, "volume": 258087.0}, {"date": "2011-08-19", "close": 22.57, "volume": 143553.0}, {"date": "2011-08-22", "close": 22.55, "volume": 87619.0}, {"date": "2011-08-23", "close": 23.2, "volume": 161727.0}, {"date": "2011-08-24", "close": 23.29, "volume": 129971.0}, {"date": "2011-08-25", "close": 24.07, "volume": 87828.0}, {"date": "2011-08-26", "close": 26.49, "volume": 644377.0}, {"date": "2011-08-29", "close": 27.34, "volume": 550884.0}, {"date": "2011-08-30", "close": 27.35, "volume": 731757.0}, {"date": "2011-08-31", "close": 25.35, "volume": 259680.0}, {"date": "2011-09-01", "close": 25.1, "volume": 223528.0}, {"date": "2011-09-02", "close": 24.41, "volume": 232336.0}, {"date": "2011-09-05", "close": 23.78, "volume": 170834.0}, {"date": "2011-09-06", "close": 23.26, "volume": 164999.0}, {"date": "2011-09-07", "close": 23.4, "volume": 209503.0}, {"date": "2011-09-08", "close": 23.41, "volume": 156154.0}, {"date": "2011-09-09", "close": 23.52, "volume": 99670.0}, {"date": "2011-09-12", "close": 22.23, "volume": 134324.0}, {"date": "2011-09-13", "close": 22.29, "volume": 183724.0}, {"date": "2011-09-14", "close": 21.5, "volume": 172021.0}, {"date": "2011-09-15", "close": 21.38, "volume": 221921.0}, {"date": "2011-09-16", "close": 21.89, "volume": 264023.0}, {"date": "2011-09-19", "close": 21.51, "volume": 98976.0}, {"date": "2011-09-20", "close": 21.34, "volume": 92087.0}, {"date": "2011-09-21", "close": 21.46, "volume": 148777.0}, {"date": "2011-09-22", "close": 21.04, "volume": 114332.0}, {"date": "2011-09-23", "close": 20.67, "volume": 132298.0}, {"date": "2011-09-26", "close": 20.5, "volume": 82430.0}, {"date": "2011-09-27", "close": 21.37, "volume": 114690.0}, {"date": "2011-09-28", "close": 21.51, "volume": 78362.0}, {"date": "2011-09-29", "close": 20.94, "volume": 85574.0}, {"date": "2011-09-30", "close": 20.84, "volume": 90773.0}, {"date": "2011-10-03", "close": 20.1, "volume": 85901.0}, {"date": "2011-10-04", "close": 20.53, "volume": 141444.0}, {"date": "2011-10-05", "close": 20.38, "volume": 86592.0}, {"date": "2011-10-06", "close": 21.77, "volume": 130945.0}, {"date": "2011-10-07", "close": 22.39, "volume": 186696.0}, {"date": "2011-10-10", "close": 23.08, "volume": 112894.0}, {"date": "2011-10-11", "close": 23.3, "volume": 79235.0}, {"date": "2011-10-12", "close": 23.6, "volume": 87474.0}, {"date": "2011-10-13", "close": 23.37, "volume": 127733.0}, {"date": "2011-10-14", "close": 22.86, "volume": 137010.0}, {"date": "2011-10-17", "close": 23.44, "volume": 247067.0}, {"date": "2011-10-18", "close": 23.07, "volume": 148562.0}, {"date": "2011-10-19", "close": 23.2, "volume": 128050.0}, {"date": "2011-10-20", "close": 22.38, "volume": 181288.0}, {"date": "2011-10-21", "close": 21.93, "volume": 103464.0}, {"date": "2011-10-24", "close": 22.57, "volume": 110362.0}, {"date": "2011-10-25", "close": 21.96, "volume": 126157.0}, {"date": "2011-10-26", "close": 22.3, "volume": 142655.0}, {"date": "2011-10-27", "close": 22.68, "volume": 195539.0}, {"date": "2011-10-28", "close": 23.41, "volume": 297982.0}, {"date": "2011-10-31", "close": 22.75, "volume": 207215.0}, {"date": "2011-11-01", "close": 22.02, "volume": 106410.0}, {"date": "2011-11-02", "close": 21.3, "volume": 209089.0}, {"date": "2011-11-03", "close": 20.74, "volume": 222975.0}, {"date": "2011-11-04", "close": 21.2, "volume": 140979.0}, {"date": "2011-11-07", "close": 20.75, "volume": 114467.0}, {"date": "2011-11-08", "close": 20.36, "volume": 133173.0}, {"date": "2011-11-09", "close": 20.31, "volume": 173362.0}, {"date": "2011-11-10", "close": 20.23, "volume": 131168.0}, {"date": "2011-11-11", "close": 20.7, "volume": 86075.0}, {"date": "2011-11-14", "close": 20.98, "volume": 112566.0}, {"date": "2011-11-15", "close": 20.88, "volume": 75340.0}, {"date": "2011-11-16", "close": 20.83, "volume": 139629.0}, {"date": "2011-11-17", "close": 21.04, "volume": 92531.0}, {"date": "2011-11-18", "close": 20.38, "volume": 133118.0}, {"date": "2011-11-21", "close": 20.54, "volume": 104936.0}, {"date": "2011-11-22", "close": 19.88, "volume": 290463.0}, {"date": "2011-11-23", "close": 19.3, "volume": 140891.0}, {"date": "2011-11-24", "close": 19.54, "volume": 190023.0}, {"date": "2011-11-25", "close": 19.24, "volume": 106324.0}, {"date": "2011-11-28", "close": 19.83, "volume": 179872.0}, {"date": "2011-11-29", "close": 20.14, "volume": 166995.0}, {"date": "2011-11-30", "close": 19.93, "volume": 142439.0}, {"date": "2011-12-01", "close": 20.71, "volume": 101724.0}, {"date": "2011-12-02", "close": 21.03, "volume": 82876.0}, {"date": "2011-12-05", "close": 21.25, "volume": 120316.0}, {"date": "2011-12-06", "close": 21.06, "volume": 108737.0}, {"date": "2011-12-07", "close": 21.19, "volume": 64037.0}, {"date": "2011-12-08", "close": 20.74, "volume": 82574.0}, {"date": "2011-12-09", "close": 20.39, "volume": 94513.0}, {"date": "2011-12-12", "close": 20.7, "volume": 209354.0}, {"date": "2011-12-13", "close": 20.16, "volume": 85587.0}, {"date": "2011-12-14", "close": 20.21, "volume": 82069.0}, {"date": "2011-12-15", "close": 20.17, "volume": 334303.0}, {"date": "2011-12-16", "close": 21.22, "volume": 223234.0}, {"date": "2011-12-19", "close": 20.62, "volume": 170998.0}, {"date": "2011-12-20", "close": 20.3, "volume": 209529.0}, {"date": "2011-12-21", "close": 20.31, "volume": 396331.0}, {"date": "2011-12-22", "close": 20.28, "volume": 542691.0}, {"date": "2011-12-23", "close": 20.39, "volume": 31579.0}, {"date": "2011-12-28", "close": 20.5, "volume": 33062.0}, {"date": "2011-12-29", "close": 20.58, "volume": 48272.0}, {"date": "2011-12-30", "close": 20.43, "volume": 20931.0}, {"date": "2012-01-03", "close": 20.51, "volume": 132121.0}, {"date": "2012-01-04", "close": 20.36, "volume": 212481.0}, {"date": "2012-01-05", "close": 20.3, "volume": 286881.0}, {"date": "2012-01-06", "close": 20.43, "volume": 102743.0}, {"date": "2012-01-09", "close": 20.19, "volume": 58894.0}, {"date": "2012-01-10", "close": 20.0, "volume": 94526.0}, {"date": "2012-01-11", "close": 19.83, "volume": 114983.0}, {"date": "2012-01-12", "close": 19.88, "volume": 120683.0}, {"date": "2012-01-13", "close": 19.57, "volume": 88075.0}, {"date": "2012-01-16", "close": 19.26, "volume": 100575.0}, {"date": "2012-01-17", "close": 19.67, "volume": 88590.0}, {"date": "2012-01-18", "close": 19.73, "volume": 104876.0}, {"date": "2012-01-19", "close": 20.11, "volume": 124900.0}, {"date": "2012-01-20", "close": 20.57, "volume": 83223.0}, {"date": "2012-01-23", "close": 20.82, "volume": 88608.0}, {"date": "2012-01-24", "close": 20.51, "volume": 63133.0}, {"date": "2012-01-25", "close": 20.23, "volume": 72152.0}, {"date": "2012-01-27", "close": 20.17, "volume": 116868.0}, {"date": "2012-01-30", "close": 20.3, "volume": 56866.0}, {"date": "2012-01-31", "close": 20.25, "volume": 97794.0}, {"date": "2012-02-01", "close": 20.25, "volume": 94789.0}, {"date": "2012-02-02", "close": 20.26, "volume": 105893.0}, {"date": "2012-02-03", "close": 20.24, "volume": 65991.0}, {"date": "2012-02-06", "close": 21.01, "volume": 131313.0}, {"date": "2012-02-07", "close": 21.5, "volume": 242130.0}, {"date": "2012-02-08", "close": 22.17, "volume": 127843.0}, {"date": "2012-02-09", "close": 21.85, "volume": 94516.0}, {"date": "2012-02-10", "close": 22.31, "volume": 176723.0}, {"date": "2012-02-13", "close": 22.27, "volume": 130732.0}, {"date": "2012-02-14", "close": 21.66, "volume": 151722.0}, {"date": "2012-02-15", "close": 23.21, "volume": 403361.0}, {"date": "2012-02-16", "close": 22.9, "volume": 202497.0}, {"date": "2012-02-17", "close": 22.46, "volume": 149881.0}, {"date": "2012-02-20", "close": 23.18, "volume": 169556.0}, {"date": "2012-02-21", "close": 23.5, "volume": 265046.0}, {"date": "2012-02-22", "close": 23.53, "volume": 130151.0}, {"date": "2012-02-23", "close": 23.59, "volume": 80671.0}, {"date": "2012-02-24", "close": 24.43, "volume": 193945.0}, {"date": "2012-02-27", "close": 24.41, "volume": 192380.0}, {"date": "2012-02-28", "close": 24.8, "volume": 221449.0}, {"date": "2012-02-29", "close": 25.0, "volume": 200488.0}, {"date": "2012-03-01", "close": 24.19, "volume": 152525.0}, {"date": "2012-03-02", "close": 23.76, "volume": 165991.0}, {"date": "2012-03-05", "close": 23.37, "volume": 178938.0}, {"date": "2012-03-06", "close": 23.15, "volume": 139130.0}, {"date": "2012-03-07", "close": 22.83, "volume": 146774.0}, {"date": "2012-03-08", "close": 23.06, "volume": 147544.0}, {"date": "2012-03-09", "close": 23.75, "volume": 234589.0}, {"date": "2012-03-12", "close": 24.05, "volume": 141901.0}, {"date": "2012-03-13", "close": 24.27, "volume": 156696.0}, {"date": "2012-03-14", "close": 24.29, "volume": 182887.0}, {"date": "2012-03-15", "close": 24.6, "volume": 304275.0}, {"date": "2012-03-16", "close": 24.35, "volume": 149299.0}, {"date": "2012-03-19", "close": 24.61, "volume": 131531.0}, {"date": "2012-03-20", "close": 24.63, "volume": 103250.0}, {"date": "2012-03-21", "close": 24.7, "volume": 178700.0}, {"date": "2012-03-22", "close": 24.62, "volume": 102665.0}, {"date": "2012-03-23", "close": 24.79, "volume": 95744.0}, {"date": "2012-03-26", "close": 24.46, "volume": 106624.0}, {"date": "2012-03-27", "close": 24.99, "volume": 103276.0}, {"date": "2012-03-28", "close": 24.97, "volume": 178376.0}, {"date": "2012-03-29", "close": 24.68, "volume": 194418.0}, {"date": "2012-03-30", "close": 25.39, "volume": 173463.0}, {"date": "2012-04-02", "close": 24.66, "volume": 114263.0}, {"date": "2012-04-03", "close": 24.67, "volume": 111819.0}, {"date": "2012-04-04", "close": 24.76, "volume": 121128.0}, {"date": "2012-04-05", "close": 24.83, "volume": 146954.0}, {"date": "2012-04-10", "close": 24.75, "volume": 165210.0}, {"date": "2012-04-11", "close": 24.7, "volume": 100596.0}, {"date": "2012-04-12", "close": 24.79, "volume": 113808.0}, {"date": "2012-04-13", "close": 24.95, "volume": 134320.0}, {"date": "2012-04-16", "close": 24.81, "volume": 103261.0}, {"date": "2012-04-17", "close": 24.76, "volume": 138343.0}, {"date": "2012-04-18", "close": 25.08, "volume": 252603.0}, {"date": "2012-04-19", "close": 25.36, "volume": 183924.0}, {"date": "2012-04-20", "close": 25.52, "volume": 119707.0}, {"date": "2012-04-23", "close": 25.37, "volume": 78513.0}, {"date": "2012-04-24", "close": 25.38, "volume": 109755.0}, {"date": "2012-04-26", "close": 25.46, "volume": 102843.0}, {"date": "2012-04-27", "close": 25.62, "volume": 226870.0}, {"date": "2012-04-30", "close": 25.5, "volume": 79329.0}, {"date": "2012-05-01", "close": 25.77, "volume": 195540.0}, {"date": "2012-05-02", "close": 25.27, "volume": 114385.0}, {"date": "2012-05-03", "close": 25.19, "volume": 109919.0}, {"date": "2012-05-04", "close": 24.61, "volume": 142307.0}, {"date": "2012-05-07", "close": 23.4, "volume": 226811.0}, {"date": "2012-05-08", "close": 23.79, "volume": 210590.0}, {"date": "2012-05-09", "close": 23.28, "volume": 245827.0}, {"date": "2012-05-10", "close": 23.94, "volume": 141368.0}, {"date": "2012-05-11", "close": 23.45, "volume": 71949.0}, {"date": "2012-05-14", "close": 23.53, "volume": 95962.0}, {"date": "2012-05-15", "close": 23.35, "volume": 176417.0}, {"date": "2012-05-16", "close": 22.84, "volume": 140995.0}, {"date": "2012-05-17", "close": 22.75, "volume": 380672.0}, {"date": "2012-05-18", "close": 22.38, "volume": 242317.0}, {"date": "2012-05-21", "close": 22.13, "volume": 80237.0}, {"date": "2012-05-22", "close": 22.5, "volume": 125195.0}, {"date": "2012-05-23", "close": 22.2, "volume": 30762.0}, {"date": "2012-05-24", "close": 21.67, "volume": 60975.0}, {"date": "2012-05-25", "close": 21.73, "volume": 41234.0}, {"date": "2012-05-28", "close": 21.36, "volume": 131196.0}, {"date": "2012-05-29", "close": 22.0, "volume": 208263.0}, {"date": "2012-05-30", "close": 22.12, "volume": 196771.0}, {"date": "2012-05-31", "close": 22.12, "volume": 198399.0}, {"date": "2012-06-01", "close": 21.82, "volume": 95752.0}, {"date": "2012-06-04", "close": 21.11, "volume": 102915.0}, {"date": "2012-06-05", "close": 21.53, "volume": 145843.0}, {"date": "2012-06-06", "close": 21.58, "volume": 131955.0}, {"date": "2012-06-07", "close": 22.31, "volume": 134477.0}, {"date": "2012-06-08", "close": 21.99, "volume": 721002.0}, {"date": "2012-06-12", "close": 21.97, "volume": 527989.0}, {"date": "2012-06-13", "close": 21.64, "volume": 37618.0}, {"date": "2012-06-14", "close": 23.79, "volume": 276140.0}, {"date": "2012-06-15", "close": 23.53, "volume": 184706.0}, {"date": "2012-06-18", "close": 24.0, "volume": 72034.0}, {"date": "2012-06-19", "close": 23.29, "volume": 55546.0}, {"date": "2012-06-20", "close": 23.63, "volume": 109424.0}, {"date": "2012-06-21", "close": 23.69, "volume": 166706.0}, {"date": "2012-06-22", "close": 23.34, "volume": 84422.0}, {"date": "2012-06-25", "close": 24.03, "volume": 318024.0}, {"date": "2012-06-26", "close": 22.52, "volume": 268098.0}, {"date": "2012-06-27", "close": 22.66, "volume": 152704.0}, {"date": "2012-06-28", "close": 23.01, "volume": 137282.0}, {"date": "2012-06-29", "close": 22.9, "volume": 130392.0}, {"date": "2012-07-02", "close": 22.65, "volume": 127417.0}, {"date": "2012-07-03", "close": 23.38, "volume": 97017.0}, {"date": "2012-07-04", "close": 23.28, "volume": 58404.0}, {"date": "2012-07-05", "close": 23.48, "volume": 73888.0}, {"date": "2012-07-06", "close": 23.0, "volume": 54208.0}, {"date": "2012-07-09", "close": 23.05, "volume": 58636.0}, {"date": "2012-07-10", "close": 23.27, "volume": 96873.0}, {"date": "2012-07-11", "close": 22.79, "volume": 54910.0}, {"date": "2012-07-12", "close": 22.3, "volume": 73991.0}, {"date": "2012-07-13", "close": 22.66, "volume": 68374.0}, {"date": "2012-07-16", "close": 23.2, "volume": 101550.0}, {"date": "2012-07-17", "close": 23.05, "volume": 74525.0}, {"date": "2012-07-18", "close": 23.37, "volume": 68745.0}, {"date": "2012-07-19", "close": 23.99, "volume": 130705.0}, {"date": "2012-07-20", "close": 23.76, "volume": 42115.0}, {"date": "2012-07-23", "close": 23.03, "volume": 43445.0}, {"date": "2012-07-24", "close": 23.05, "volume": 52797.0}, {"date": "2012-07-25", "close": 22.64, "volume": 64410.0}, {"date": "2012-07-26", "close": 22.67, "volume": 67779.0}, {"date": "2012-07-27", "close": 23.39, "volume": 70106.0}, {"date": "2012-07-30", "close": 23.89, "volume": 124272.0}, {"date": "2012-07-31", "close": 23.91, "volume": 202811.0}, {"date": "2012-08-01", "close": 23.96, "volume": 125450.0}, {"date": "2012-08-02", "close": 24.39, "volume": 69106.0}, {"date": "2012-08-03", "close": 23.88, "volume": 76572.0}, {"date": "2012-08-06", "close": 24.33, "volume": 50294.0}, {"date": "2012-08-07", "close": 24.37, "volume": 74107.0}, {"date": "2012-08-08", "close": 25.15, "volume": 170363.0}, {"date": "2012-08-09", "close": 25.4, "volume": 180717.0}, {"date": "2012-08-10", "close": 25.56, "volume": 146832.0}, {"date": "2012-08-13", "close": 25.61, "volume": 133031.0}, {"date": "2012-08-14", "close": 26.03, "volume": 100293.0}, {"date": "2012-08-15", "close": 25.97, "volume": 92793.0}, {"date": "2012-08-16", "close": 26.54, "volume": 102887.0}, {"date": "2012-08-17", "close": 27.7, "volume": 346406.0}, {"date": "2012-08-20", "close": 27.15, "volume": 117407.0}, {"date": "2012-08-21", "close": 27.65, "volume": 124147.0}, {"date": "2012-08-22", "close": 27.0, "volume": 164215.0}, {"date": "2012-08-23", "close": 27.59, "volume": 135612.0}, {"date": "2012-08-24", "close": 27.21, "volume": 131131.0}, {"date": "2012-08-27", "close": 27.25, "volume": 102327.0}, {"date": "2012-08-28", "close": 27.31, "volume": 165183.0}, {"date": "2012-08-29", "close": 27.0, "volume": 235394.0}, {"date": "2012-08-30", "close": 26.59, "volume": 189689.0}, {"date": "2012-08-31", "close": 26.48, "volume": 159733.0}, {"date": "2012-09-03", "close": 26.72, "volume": 178743.0}, {"date": "2012-09-04", "close": 26.9, "volume": 187128.0}, {"date": "2012-09-05", "close": 27.43, "volume": 164859.0}, {"date": "2012-09-06", "close": 27.1, "volume": 137742.0}, {"date": "2012-09-07", "close": 26.74, "volume": 180556.0}, {"date": "2012-09-10", "close": 26.34, "volume": 72921.0}, {"date": "2012-09-11", "close": 26.35, "volume": 122632.0}, {"date": "2012-09-12", "close": 26.81, "volume": 115838.0}, {"date": "2012-09-13", "close": 26.53, "volume": 29041.0}, {"date": "2012-09-14", "close": 27.6, "volume": 203159.0}, {"date": "2012-09-17", "close": 27.65, "volume": 112423.0}, {"date": "2012-09-18", "close": 27.34, "volume": 78368.0}, {"date": "2012-09-19", "close": 27.11, "volume": 136330.0}, {"date": "2012-09-20", "close": 27.2, "volume": 171663.0}, {"date": "2012-09-21", "close": 26.75, "volume": 154075.0}, {"date": "2012-09-24", "close": 26.79, "volume": 120200.0}, {"date": "2012-09-25", "close": 26.88, "volume": 114797.0}, {"date": "2012-09-26", "close": 26.3, "volume": 62752.0}, {"date": "2012-09-27", "close": 26.09, "volume": 70201.0}, {"date": "2012-09-28", "close": 25.97, "volume": 103996.0}, {"date": "2012-10-01", "close": 25.87, "volume": 51896.0}, {"date": "2012-10-02", "close": 26.3, "volume": 128501.0}, {"date": "2012-10-03", "close": 26.8, "volume": 91735.0}, {"date": "2012-10-04", "close": 27.1, "volume": 80577.0}, {"date": "2012-10-05", "close": 27.3, "volume": 67334.0}, {"date": "2012-10-08", "close": 27.18, "volume": 60161.0}, {"date": "2012-10-09", "close": 27.25, "volume": 77299.0}, {"date": "2012-10-10", "close": 27.15, "volume": 93023.0}, {"date": "2012-10-11", "close": 26.77, "volume": 97291.0}, {"date": "2012-10-12", "close": 26.86, "volume": 41932.0}, {"date": "2012-10-15", "close": 26.75, "volume": 63082.0}, {"date": "2012-10-16", "close": 26.8, "volume": 63422.0}, {"date": "2012-10-17", "close": 27.4, "volume": 99080.0}, {"date": "2012-10-18", "close": 28.02, "volume": 179401.0}, {"date": "2012-10-19", "close": 28.01, "volume": 120858.0}, {"date": "2012-10-22", "close": 27.73, "volume": 135768.0}, {"date": "2012-10-23", "close": 27.86, "volume": 71594.0}, {"date": "2012-10-24", "close": 27.77, "volume": 87024.0}, {"date": "2012-10-25", "close": 27.64, "volume": 88160.0}, {"date": "2012-10-26", "close": 27.01, "volume": 87927.0}, {"date": "2012-10-29", "close": 27.02, "volume": 63215.0}, {"date": "2012-10-30", "close": 27.26, "volume": 241154.0}, {"date": "2012-10-31", "close": 27.94, "volume": 186002.0}, {"date": "2012-11-01", "close": 26.74, "volume": 115051.0}, {"date": "2012-11-02", "close": 28.2, "volume": 197684.0}, {"date": "2012-11-05", "close": 28.71, "volume": 213853.0}, {"date": "2012-11-06", "close": 28.98, "volume": 168508.0}, {"date": "2012-11-07", "close": 29.26, "volume": 474701.0}, {"date": "2012-11-08", "close": 29.34, "volume": 315522.0}, {"date": "2012-11-09", "close": 29.37, "volume": 259639.0}, {"date": "2012-11-12", "close": 29.55, "volume": 61072.0}, {"date": "2012-11-13", "close": 28.95, "volume": 127690.0}, {"date": "2012-11-14", "close": 28.52, "volume": 75989.0}, {"date": "2012-11-15", "close": 28.66, "volume": 147346.0}, {"date": "2012-11-16", "close": 28.46, "volume": 88783.0}, {"date": "2012-11-19", "close": 28.75, "volume": 71770.0}, {"date": "2012-11-20", "close": 28.95, "volume": 122276.0}, {"date": "2012-11-21", "close": 29.5, "volume": 147065.0}, {"date": "2012-11-22", "close": 30.15, "volume": 127493.0}, {"date": "2012-11-23", "close": 29.99, "volume": 47459.0}, {"date": "2012-11-26", "close": 30.36, "volume": 103468.0}, {"date": "2012-11-27", "close": 30.78, "volume": 84607.0}, {"date": "2012-11-28", "close": 30.98, "volume": 91934.0}, {"date": "2012-11-29", "close": 30.99, "volume": 125603.0}, {"date": "2012-11-30", "close": 31.23, "volume": 215656.0}, {"date": "2012-12-03", "close": 31.77, "volume": 135328.0}, {"date": "2012-12-04", "close": 31.17, "volume": 63112.0}, {"date": "2012-12-05", "close": 31.86, "volume": 102767.0}, {"date": "2012-12-06", "close": 31.61, "volume": 73515.0}, {"date": "2012-12-07", "close": 32.5, "volume": 109989.0}, {"date": "2012-12-10", "close": 32.4, "volume": 99568.0}, {"date": "2012-12-11", "close": 32.55, "volume": 102338.0}, {"date": "2012-12-12", "close": 33.4, "volume": 167552.0}, {"date": "2012-12-13", "close": 33.76, "volume": 196859.0}, {"date": "2012-12-14", "close": 33.99, "volume": 205707.0}, {"date": "2012-12-17", "close": 33.36, "volume": 82360.0}, {"date": "2012-12-18", "close": 34.23, "volume": 158504.0}, {"date": "2012-12-19", "close": 34.38, "volume": 117690.0}, {"date": "2012-12-20", "close": 34.34, "volume": 169191.0}, {"date": "2012-12-21", "close": 34.19, "volume": 151217.0}, {"date": "2012-12-24", "close": 34.06, "volume": 23354.0}, {"date": "2012-12-27", "close": 34.54, "volume": 61490.0}, {"date": "2012-12-28", "close": 34.01, "volume": 47580.0}, {"date": "2012-12-31", "close": 34.74, "volume": 103351.0}, {"date": "2013-01-02", "close": 34.79, "volume": 85473.0}, {"date": "2013-01-03", "close": 34.64, "volume": 127439.0}, {"date": "2013-01-04", "close": 34.29, "volume": 59036.0}, {"date": "2013-01-07", "close": 34.42, "volume": 104009.0}, {"date": "2013-01-08", "close": 34.15, "volume": 92767.0}, {"date": "2013-01-09", "close": 34.3, "volume": 173363.0}, {"date": "2013-01-10", "close": 34.93, "volume": 124988.0}, {"date": "2013-01-11", "close": 34.89, "volume": 64292.0}, {"date": "2013-01-14", "close": 34.93, "volume": 134726.0}, {"date": "2013-01-15", "close": 34.91, "volume": 203800.0}, {"date": "2013-01-16", "close": 34.91, "volume": 186256.0}, {"date": "2013-01-17", "close": 35.17, "volume": 218413.0}, {"date": "2013-01-18", "close": 36.82, "volume": 182260.0}, {"date": "2013-01-21", "close": 37.35, "volume": 169591.0}, {"date": "2013-01-22", "close": 36.63, "volume": 127144.0}, {"date": "2013-01-23", "close": 37.18, "volume": 124948.0}, {"date": "2013-01-24", "close": 37.29, "volume": 122021.0}, {"date": "2013-01-25", "close": 37.75, "volume": 192321.0}, {"date": "2013-01-29", "close": 38.75, "volume": 298242.0}, {"date": "2013-01-30", "close": 38.55, "volume": 138129.0}, {"date": "2013-01-31", "close": 38.84, "volume": 150330.0}, {"date": "2013-02-01", "close": 39.64, "volume": 137603.0}, {"date": "2013-02-04", "close": 38.79, "volume": 187712.0}, {"date": "2013-02-05", "close": 38.73, "volume": 235975.0}, {"date": "2013-02-06", "close": 39.16, "volume": 148528.0}, {"date": "2013-02-07", "close": 38.82, "volume": 131835.0}, {"date": "2013-02-08", "close": 39.43, "volume": 92048.0}, {"date": "2013-02-11", "close": 39.0, "volume": 109102.0}, {"date": "2013-02-12", "close": 38.75, "volume": 110721.0}, {"date": "2013-02-13", "close": 38.8, "volume": 120185.0}, {"date": "2013-02-14", "close": 39.43, "volume": 133325.0}, {"date": "2013-02-15", "close": 39.04, "volume": 69397.0}, {"date": "2013-02-18", "close": 39.33, "volume": 86988.0}, {"date": "2013-02-19", "close": 39.69, "volume": 140353.0}, {"date": "2013-02-20", "close": 41.1, "volume": 162310.0}, {"date": "2013-02-21", "close": 39.52, "volume": 139138.0}, {"date": "2013-02-22", "close": 40.46, "volume": 97780.0}, {"date": "2013-02-25", "close": 40.89, "volume": 100678.0}, {"date": "2013-02-26", "close": 40.0, "volume": 114969.0}, {"date": "2013-02-27", "close": 39.46, "volume": 62495.0}, {"date": "2013-02-28", "close": 41.12, "volume": 282042.0}, {"date": "2013-03-01", "close": 41.01, "volume": 220036.0}, {"date": "2013-03-04", "close": 39.76, "volume": 159808.0}, {"date": "2013-03-05", "close": 41.76, "volume": 174174.0}, {"date": "2013-03-06", "close": 42.0, "volume": 189101.0}, {"date": "2013-03-07", "close": 41.8, "volume": 144024.0}, {"date": "2013-03-08", "close": 42.47, "volume": 130814.0}, {"date": "2013-03-11", "close": 42.14, "volume": 85844.0}, {"date": "2013-03-12", "close": 41.52, "volume": 125549.0}, {"date": "2013-03-13", "close": 41.3, "volume": 86540.0}, {"date": "2013-03-14", "close": 40.7, "volume": 143925.0}, {"date": "2013-03-15", "close": 41.35, "volume": 212744.0}, {"date": "2013-03-18", "close": 40.7, "volume": 89791.0}, {"date": "2013-03-19", "close": 40.1, "volume": 162270.0}, {"date": "2013-03-20", "close": 40.61, "volume": 159222.0}, {"date": "2013-03-21", "close": 40.83, "volume": 231274.0}, {"date": "2013-03-22", "close": 40.56, "volume": 85669.0}, {"date": "2013-03-25", "close": 40.6, "volume": 123203.0}, {"date": "2013-03-26", "close": 40.93, "volume": 101692.0}, {"date": "2013-03-27", "close": 41.06, "volume": 68166.0}, {"date": "2013-03-28", "close": 40.28, "volume": 108138.0}, {"date": "2013-04-02", "close": 40.78, "volume": 69960.0}, {"date": "2013-04-03", "close": 40.17, "volume": 114430.0}, {"date": "2013-04-04", "close": 39.91, "volume": 121200.0}, {"date": "2013-04-05", "close": 39.5, "volume": 74901.0}, {"date": "2013-04-08", "close": 39.28, "volume": 86298.0}, {"date": "2013-04-09", "close": 40.11, "volume": 155423.0}, {"date": "2013-04-10", "close": 39.39, "volume": 104292.0}, {"date": "2013-04-11", "close": 41.0, "volume": 148673.0}, {"date": "2013-04-12", "close": 40.93, "volume": 85509.0}, {"date": "2013-04-15", "close": 40.3, "volume": 55843.0}, {"date": "2013-04-16", "close": 41.04, "volume": 85759.0}, {"date": "2013-04-17", "close": 40.92, "volume": 119082.0}, {"date": "2013-04-18", "close": 40.28, "volume": 103532.0}, {"date": "2013-04-19", "close": 40.25, "volume": 75009.0}, {"date": "2013-04-22", "close": 40.29, "volume": 58206.0}, {"date": "2013-04-23", "close": 40.72, "volume": 52511.0}, {"date": "2013-04-24", "close": 41.0, "volume": 69638.0}, {"date": "2013-04-26", "close": 40.48, "volume": 92277.0}, {"date": "2013-04-29", "close": 40.99, "volume": 61452.0}, {"date": "2013-04-30", "close": 41.2, "volume": 108389.0}, {"date": "2013-05-01", "close": 40.5, "volume": 100522.0}, {"date": "2013-05-02", "close": 41.0, "volume": 101665.0}, {"date": "2013-05-03", "close": 41.0, "volume": 72870.0}, {"date": "2013-05-06", "close": 41.27, "volume": 83369.0}, {"date": "2013-05-07", "close": 41.01, "volume": 94620.0}, {"date": "2013-05-08", "close": 42.42, "volume": 138882.0}, {"date": "2013-05-09", "close": 42.64, "volume": 130829.0}, {"date": "2013-05-10", "close": 43.98, "volume": 169659.0}, {"date": "2013-05-13", "close": 44.19, "volume": 123254.0}, {"date": "2013-05-14", "close": 45.5, "volume": 206232.0}, {"date": "2013-05-15", "close": 44.75, "volume": 111235.0}, {"date": "2013-05-16", "close": 44.08, "volume": 86438.0}, {"date": "2013-05-17", "close": 44.42, "volume": 66007.0}, {"date": "2013-05-20", "close": 45.31, "volume": 92054.0}, {"date": "2013-05-21", "close": 45.3, "volume": 96300.0}, {"date": "2013-05-22", "close": 45.54, "volume": 82059.0}, {"date": "2013-05-23", "close": 43.24, "volume": 139666.0}, {"date": "2013-05-24", "close": 42.47, "volume": 127290.0}, {"date": "2013-05-27", "close": 41.47, "volume": 115492.0}, {"date": "2013-05-28", "close": 41.95, "volume": 131530.0}, {"date": "2013-05-29", "close": 43.04, "volume": 139301.0}, {"date": "2013-05-30", "close": 42.88, "volume": 105694.0}, {"date": "2013-05-31", "close": 43.31, "volume": 80774.0}, {"date": "2013-06-03", "close": 41.31, "volume": 77629.0}, {"date": "2013-06-04", "close": 41.89, "volume": 98774.0}, {"date": "2013-06-05", "close": 40.99, "volume": 118240.0}, {"date": "2013-06-06", "close": 39.32, "volume": 160608.0}, {"date": "2013-06-07", "close": 38.92, "volume": 153452.0}, {"date": "2013-06-11", "close": 39.82, "volume": 129620.0}, {"date": "2013-06-12", "close": 38.99, "volume": 97061.0}, {"date": "2013-06-13", "close": 38.59, "volume": 184698.0}, {"date": "2013-06-14", "close": 39.66, "volume": 87379.0}, {"date": "2013-06-17", "close": 40.18, "volume": 111450.0}, {"date": "2013-06-18", "close": 39.59, "volume": 150383.0}, {"date": "2013-06-19", "close": 40.23, "volume": 84484.0}, {"date": "2013-06-20", "close": 38.88, "volume": 157628.0}, {"date": "2013-06-21", "close": 38.86, "volume": 128666.0}, {"date": "2013-06-24", "close": 38.02, "volume": 103511.0}, {"date": "2013-06-25", "close": 34.65, "volume": 480871.0}, {"date": "2013-06-26", "close": 35.39, "volume": 274459.0}, {"date": "2013-06-27", "close": 35.72, "volume": 375510.0}, {"date": "2013-06-28", "close": 35.4, "volume": 247220.0}, {"date": "2013-07-01", "close": 34.76, "volume": 133256.0}, {"date": "2013-07-02", "close": 36.47, "volume": 244081.0}, {"date": "2013-07-03", "close": 36.2, "volume": 252029.0}, {"date": "2013-07-04", "close": 36.55, "volume": 146167.0}, {"date": "2013-07-05", "close": 38.16, "volume": 172580.0}, {"date": "2013-07-08", "close": 38.6, "volume": 236861.0}, {"date": "2013-07-09", "close": 40.42, "volume": 315145.0}, {"date": "2013-07-10", "close": 40.6, "volume": 191247.0}, {"date": "2013-07-11", "close": 41.53, "volume": 128519.0}, {"date": "2013-07-12", "close": 41.44, "volume": 95930.0}, {"date": "2013-07-15", "close": 42.17, "volume": 107582.0}, {"date": "2013-07-16", "close": 40.81, "volume": 146376.0}, {"date": "2013-07-17", "close": 40.73, "volume": 74874.0}, {"date": "2013-07-18", "close": 40.02, "volume": 114010.0}, {"date": "2013-07-19", "close": 40.99, "volume": 100482.0}, {"date": "2013-07-22", "close": 41.07, "volume": 75519.0}, {"date": "2013-07-23", "close": 41.04, "volume": 64306.0}, {"date": "2013-07-24", "close": 41.25, "volume": 83380.0}, {"date": "2013-07-25", "close": 41.1, "volume": 58141.0}, {"date": "2013-07-26", "close": 39.51, "volume": 151698.0}, {"date": "2013-07-29", "close": 39.68, "volume": 116940.0}, {"date": "2013-07-30", "close": 39.75, "volume": 154019.0}, {"date": "2013-07-31", "close": 39.9, "volume": 124640.0}, {"date": "2013-08-01", "close": 39.88, "volume": 115462.0}, {"date": "2013-08-02", "close": 40.79, "volume": 123709.0}, {"date": "2013-08-05", "close": 40.79, "volume": 44940.0}, {"date": "2013-08-06", "close": 40.22, "volume": 64366.0}, {"date": "2013-08-07", "close": 38.78, "volume": 142278.0}, {"date": "2013-08-08", "close": 39.01, "volume": 138579.0}, {"date": "2013-08-09", "close": 38.5, "volume": 79587.0}, {"date": "2013-08-12", "close": 38.07, "volume": 103475.0}, {"date": "2013-08-13", "close": 39.51, "volume": 246644.0}, {"date": "2013-08-14", "close": 40.06, "volume": 117632.0}, {"date": "2013-08-15", "close": 39.15, "volume": 84327.0}, {"date": "2013-08-16", "close": 38.6, "volume": 101148.0}, {"date": "2013-08-19", "close": 38.73, "volume": 53139.0}, {"date": "2013-08-20", "close": 39.28, "volume": 85793.0}, {"date": "2013-08-21", "close": 38.92, "volume": 41695.0}, {"date": "2013-08-22", "close": 38.54, "volume": 65679.0}, {"date": "2013-08-23", "close": 39.34, "volume": 102000.0}, {"date": "2013-08-26", "close": 39.04, "volume": 65570.0}, {"date": "2013-08-27", "close": 38.9, "volume": 47319.0}, {"date": "2013-08-28", "close": 38.6, "volume": 113637.0}, {"date": "2013-08-29", "close": 37.35, "volume": 193085.0}, {"date": "2013-08-30", "close": 38.45, "volume": 162194.0}, {"date": "2013-09-02", "close": 39.15, "volume": 159358.0}, {"date": "2013-09-03", "close": 39.48, "volume": 245003.0}, {"date": "2013-09-04", "close": 39.45, "volume": 213118.0}, {"date": "2013-09-05", "close": 38.68, "volume": 228535.0}, {"date": "2013-09-06", "close": 37.3, "volume": 330127.0}, {"date": "2013-09-09", "close": 36.5, "volume": 317599.0}, {"date": "2013-09-10", "close": 36.56, "volume": 255018.0}, {"date": "2013-09-11", "close": 36.96, "volume": 173288.0}, {"date": "2013-09-12", "close": 37.29, "volume": 260237.0}, {"date": "2013-09-13", "close": 37.32, "volume": 123085.0}, {"date": "2013-09-16", "close": 37.8, "volume": 296523.0}, {"date": "2013-09-17", "close": 37.71, "volume": 150544.0}, {"date": "2013-09-18", "close": 37.75, "volume": 239867.0}, {"date": "2013-09-19", "close": 39.08, "volume": 385496.0}, {"date": "2013-09-20", "close": 39.59, "volume": 1089076.0}, {"date": "2013-09-23", "close": 39.53, "volume": 279004.0}, {"date": "2013-09-24", "close": 38.92, "volume": 198829.0}, {"date": "2013-09-25", "close": 39.59, "volume": 207952.0}, {"date": "2013-09-26", "close": 39.4, "volume": 174072.0}, {"date": "2013-09-27", "close": 40.18, "volume": 123717.0}, {"date": "2013-09-30", "close": 39.24, "volume": 181601.0}, {"date": "2013-10-01", "close": 40.32, "volume": 255448.0}, {"date": "2013-10-02", "close": 40.5, "volume": 165225.0}, {"date": "2013-10-03", "close": 40.9, "volume": 254943.0}, {"date": "2013-10-04", "close": 40.32, "volume": 139144.0}, {"date": "2013-10-07", "close": 39.54, "volume": 127896.0}, {"date": "2013-10-08", "close": 39.91, "volume": 153194.0}, {"date": "2013-10-09", "close": 39.8, "volume": 81345.0}, {"date": "2013-10-10", "close": 40.29, "volume": 104971.0}, {"date": "2013-10-11", "close": 41.46, "volume": 156225.0}, {"date": "2013-10-14", "close": 41.39, "volume": 120652.0}, {"date": "2013-10-15", "close": 42.6, "volume": 196392.0}, {"date": "2013-10-16", "close": 43.5, "volume": 296931.0}, {"date": "2013-10-17", "close": 43.54, "volume": 242267.0}, {"date": "2013-10-18", "close": 44.22, "volume": 251474.0}, {"date": "2013-10-21", "close": 45.2, "volume": 221240.0}, {"date": "2013-10-22", "close": 45.47, "volume": 170348.0}, {"date": "2013-10-23", "close": 45.82, "volume": 268834.0}, {"date": "2013-10-24", "close": 45.31, "volume": 148135.0}, {"date": "2013-10-25", "close": 45.33, "volume": 92719.0}, {"date": "2013-10-28", "close": 45.95, "volume": 158509.0}, {"date": "2013-10-29", "close": 45.9, "volume": 333613.0}, {"date": "2013-10-30", "close": 46.51, "volume": 295116.0}, {"date": "2013-10-31", "close": 46.0, "volume": 257264.0}, {"date": "2013-11-01", "close": 45.5, "volume": 414806.0}, {"date": "2013-11-04", "close": 46.41, "volume": 152548.0}, {"date": "2013-11-05", "close": 46.73, "volume": 99894.0}, {"date": "2013-11-06", "close": 46.19, "volume": 102045.0}, {"date": "2013-11-07", "close": 46.25, "volume": 118483.0}, {"date": "2013-11-08", "close": 45.86, "volume": 99161.0}, {"date": "2013-11-11", "close": 46.34, "volume": 133041.0}, {"date": "2013-11-12", "close": 45.85, "volume": 111321.0}, {"date": "2013-11-13", "close": 44.77, "volume": 122922.0}, {"date": "2013-11-14", "close": 44.55, "volume": 221326.0}, {"date": "2013-11-15", "close": 44.52, "volume": 208908.0}, {"date": "2013-11-18", "close": 45.27, "volume": 146703.0}, {"date": "2013-11-19", "close": 44.73, "volume": 113941.0}, {"date": "2013-11-20", "close": 44.24, "volume": 86852.0}, {"date": "2013-11-21", "close": 44.37, "volume": 89502.0}, {"date": "2013-11-22", "close": 44.94, "volume": 77954.0}, {"date": "2013-11-25", "close": 45.32, "volume": 76895.0}, {"date": "2013-11-26", "close": 45.67, "volume": 214781.0}, {"date": "2013-11-27", "close": 45.67, "volume": 115945.0}, {"date": "2013-11-28", "close": 44.99, "volume": 111036.0}, {"date": "2013-11-29", "close": 44.7, "volume": 91939.0}, {"date": "2013-12-02", "close": 44.16, "volume": 174951.0}, {"date": "2013-12-03", "close": 44.4, "volume": 138043.0}, {"date": "2013-12-04", "close": 45.1, "volume": 507712.0}, {"date": "2013-12-05", "close": 44.44, "volume": 304566.0}, {"date": "2013-12-06", "close": 44.31, "volume": 342496.0}, {"date": "2013-12-09", "close": 44.87, "volume": 154556.0}, {"date": "2013-12-10", "close": 45.28, "volume": 192552.0}, {"date": "2013-12-11", "close": 45.5, "volume": 172370.0}, {"date": "2013-12-12", "close": 45.11, "volume": 210229.0}, {"date": "2013-12-13", "close": 45.4, "volume": 161004.0}, {"date": "2013-12-16", "close": 44.84, "volume": 149793.0}, {"date": "2013-12-17", "close": 44.32, "volume": 124308.0}, {"date": "2013-12-18", "close": 44.17, "volume": 158596.0}, {"date": "2013-12-19", "close": 45.58, "volume": 265037.0}, {"date": "2013-12-20", "close": 46.85, "volume": 295199.0}, {"date": "2013-12-23", "close": 46.87, "volume": 142305.0}, {"date": "2013-12-24", "close": 47.82, "volume": 42964.0}, {"date": "2013-12-27", "close": 47.76, "volume": 55924.0}, {"date": "2013-12-30", "close": 48.09, "volume": 72338.0}, {"date": "2013-12-31", "close": 48.26, "volume": 63390.0}, {"date": "2014-01-02", "close": 48.13, "volume": 66322.0}, {"date": "2014-01-03", "close": 48.27, "volume": 91666.0}, {"date": "2014-01-06", "close": 47.99, "volume": 114290.0}, {"date": "2014-01-07", "close": 47.99, "volume": 95304.0}, {"date": "2014-01-08", "close": 48.29, "volume": 101687.0}, {"date": "2014-01-09", "close": 48.68, "volume": 151451.0}, {"date": "2014-01-10", "close": 49.13, "volume": 178429.0}, {"date": "2014-01-13", "close": 48.11, "volume": 92048.0}, {"date": "2014-01-14", "close": 46.31, "volume": 222537.0}, {"date": "2014-01-15", "close": 47.11, "volume": 217329.0}, {"date": "2014-01-16", "close": 47.53, "volume": 202507.0}, {"date": "2014-01-17", "close": 47.44, "volume": 95083.0}, {"date": "2014-01-20", "close": 47.48, "volume": 89454.0}, {"date": "2014-01-21", "close": 48.54, "volume": 89516.0}, {"date": "2014-01-22", "close": 49.37, "volume": 236852.0}, {"date": "2014-01-23", "close": 49.37, "volume": 180836.0}, {"date": "2014-01-24", "close": 48.33, "volume": 238145.0}, {"date": "2014-01-28", "close": 47.22, "volume": 209384.0}, {"date": "2014-01-29", "close": 48.47, "volume": 120493.0}, {"date": "2014-01-30", "close": 47.17, "volume": 114402.0}, {"date": "2014-01-31", "close": 47.04, "volume": 78368.0}, {"date": "2014-02-03", "close": 46.7, "volume": 96314.0}, {"date": "2014-02-04", "close": 45.69, "volume": 247909.0}, {"date": "2014-02-05", "close": 45.66, "volume": 191851.0}, {"date": "2014-02-06", "close": 46.6, "volume": 130029.0}, {"date": "2014-02-07", "close": 46.57, "volume": 115758.0}, {"date": "2014-02-10", "close": 46.58, "volume": 69875.0}, {"date": "2014-02-11", "close": 47.33, "volume": 70835.0}, {"date": "2014-02-12", "close": 47.56, "volume": 96767.0}, {"date": "2014-02-13", "close": 47.72, "volume": 93096.0}, {"date": "2014-02-14", "close": 48.34, "volume": 87967.0}, {"date": "2014-02-17", "close": 48.54, "volume": 83961.0}, {"date": "2014-02-18", "close": 48.5, "volume": 90657.0}, {"date": "2014-02-19", "close": 49.12, "volume": 156931.0}, {"date": "2014-02-20", "close": 49.9, "volume": 161787.0}, {"date": "2014-02-21", "close": 50.3, "volume": 131399.0}, {"date": "2014-02-24", "close": 51.73, "volume": 200806.0}, {"date": "2014-02-25", "close": 50.75, "volume": 304892.0}, {"date": "2014-02-26", "close": 49.7, "volume": 312013.0}, {"date": "2014-02-27", "close": 50.79, "volume": 165141.0}, {"date": "2014-02-28", "close": 51.71, "volume": 230655.0}, {"date": "2014-03-03", "close": 51.58, "volume": 164178.0}, {"date": "2014-03-04", "close": 51.71, "volume": 165768.0}, {"date": "2014-03-05", "close": 52.93, "volume": 166016.0}, {"date": "2014-03-06", "close": 52.87, "volume": 125882.0}, {"date": "2014-03-07", "close": 51.24, "volume": 160134.0}, {"date": "2014-03-10", "close": 51.57, "volume": 200287.0}, {"date": "2014-03-11", "close": 51.53, "volume": 137637.0}, {"date": "2014-03-12", "close": 50.5, "volume": 97997.0}, {"date": "2014-03-13", "close": 50.76, "volume": 102111.0}, {"date": "2014-03-14", "close": 49.65, "volume": 132970.0}, {"date": "2014-03-17", "close": 49.84, "volume": 108099.0}, {"date": "2014-03-18", "close": 49.62, "volume": 192656.0}, {"date": "2014-03-19", "close": 50.0, "volume": 148128.0}, {"date": "2014-03-20", "close": 49.4, "volume": 192747.0}, {"date": "2014-03-21", "close": 50.29, "volume": 127604.0}, {"date": "2014-03-24", "close": 49.62, "volume": 107076.0}, {"date": "2014-03-25", "close": 50.72, "volume": 140502.0}, {"date": "2014-03-26", "close": 50.59, "volume": 103586.0}, {"date": "2014-03-27", "close": 49.63, "volume": 84306.0}, {"date": "2014-03-28", "close": 49.79, "volume": 93582.0}, {"date": "2014-03-31", "close": 50.0, "volume": 87598.0}, {"date": "2014-04-01", "close": 49.99, "volume": 90544.0}, {"date": "2014-04-02", "close": 50.41, "volume": 74150.0}, {"date": "2014-04-03", "close": 50.26, "volume": 70265.0}, {"date": "2014-04-04", "close": 50.32, "volume": 63465.0}, {"date": "2014-04-07", "close": 49.71, "volume": 47092.0}, {"date": "2014-04-08", "close": 49.2, "volume": 150773.0}, {"date": "2014-04-09", "close": 49.31, "volume": 133448.0}, {"date": "2014-04-10", "close": 50.02, "volume": 123690.0}, {"date": "2014-04-11", "close": 48.63, "volume": 121432.0}, {"date": "2014-04-14", "close": 47.1, "volume": 217488.0}, {"date": "2014-04-15", "close": 46.65, "volume": 311450.0}, {"date": "2014-04-16", "close": 46.29, "volume": 248481.0}, {"date": "2014-04-17", "close": 47.11, "volume": 120378.0}, {"date": "2014-04-22", "close": 47.0, "volume": 126539.0}, {"date": "2014-04-23", "close": 47.9, "volume": 111306.0}, {"date": "2014-04-24", "close": 47.4, "volume": 96323.0}, {"date": "2014-04-28", "close": 46.55, "volume": 101473.0}, {"date": "2014-04-29", "close": 46.87, "volume": 163775.0}, {"date": "2014-04-30", "close": 46.9, "volume": 87882.0}, {"date": "2014-05-01", "close": 46.77, "volume": 70595.0}, {"date": "2014-05-02", "close": 46.55, "volume": 87489.0}, {"date": "2014-05-05", "close": 46.89, "volume": 53197.0}, {"date": "2014-05-06", "close": 47.24, "volume": 108914.0}, {"date": "2014-05-07", "close": 46.28, "volume": 116222.0}, {"date": "2014-05-08", "close": 46.55, "volume": 88787.0}, {"date": "2014-05-09", "close": 45.05, "volume": 186668.0}, {"date": "2014-05-12", "close": 45.37, "volume": 52905.0}, {"date": "2014-05-13", "close": 46.0, "volume": 120148.0}, {"date": "2014-05-14", "close": 46.44, "volume": 93203.0}, {"date": "2014-05-15", "close": 46.97, "volume": 112782.0}, {"date": "2014-05-16", "close": 46.17, "volume": 93623.0}, {"date": "2014-05-19", "close": 45.58, "volume": 101205.0}, {"date": "2014-05-20", "close": 45.55, "volume": 107833.0}, {"date": "2014-05-21", "close": 45.15, "volume": 183024.0}, {"date": "2014-05-22", "close": 46.5, "volume": 119513.0}, {"date": "2014-05-23", "close": 46.54, "volume": 103065.0}, {"date": "2014-05-26", "close": 47.48, "volume": 110753.0}, {"date": "2014-05-27", "close": 47.35, "volume": 104308.0}, {"date": "2014-05-28", "close": 47.97, "volume": 130287.0}, {"date": "2014-05-29", "close": 47.55, "volume": 69138.0}, {"date": "2014-05-30", "close": 47.06, "volume": 147199.0}, {"date": "2014-06-02", "close": 48.09, "volume": 94201.0}, {"date": "2014-06-03", "close": 47.1, "volume": 148991.0}, {"date": "2014-06-04", "close": 46.81, "volume": 97821.0}, {"date": "2014-06-05", "close": 46.96, "volume": 93098.0}, {"date": "2014-06-06", "close": 47.17, "volume": 83258.0}, {"date": "2014-06-10", "close": 47.36, "volume": 63694.0}, {"date": "2014-06-11", "close": 47.28, "volume": 77373.0}, {"date": "2014-06-12", "close": 46.86, "volume": 68477.0}, {"date": "2014-06-13", "close": 46.32, "volume": 84092.0}, {"date": "2014-06-16", "close": 46.07, "volume": 95444.0}, {"date": "2014-06-17", "close": 46.38, "volume": 71296.0}, {"date": "2014-06-18", "close": 46.5, "volume": 86230.0}, {"date": "2014-06-19", "close": 47.99, "volume": 227801.0}, {"date": "2014-06-20", "close": 46.97, "volume": 102082.0}, {"date": "2014-06-23", "close": 47.64, "volume": 106917.0}, {"date": "2014-06-24", "close": 47.26, "volume": 104614.0}, {"date": "2014-06-25", "close": 47.02, "volume": 149662.0}, {"date": "2014-06-26", "close": 48.09, "volume": 115094.0}, {"date": "2014-06-27", "close": 47.38, "volume": 110195.0}, {"date": "2014-06-30", "close": 47.38, "volume": 117259.0}, {"date": "2014-07-01", "close": 47.7, "volume": 159194.0}, {"date": "2014-07-02", "close": 48.67, "volume": 171551.0}, {"date": "2014-07-03", "close": 49.16, "volume": 99577.0}, {"date": "2014-07-04", "close": 49.57, "volume": 106044.0}, {"date": "2014-07-07", "close": 49.73, "volume": 100970.0}, {"date": "2014-07-08", "close": 49.25, "volume": 127079.0}, {"date": "2014-07-09", "close": 48.95, "volume": 126321.0}, {"date": "2014-07-10", "close": 48.76, "volume": 70669.0}, {"date": "2014-07-11", "close": 48.5, "volume": 106620.0}, {"date": "2014-07-14", "close": 48.59, "volume": 144012.0}, {"date": "2014-07-15", "close": 48.7, "volume": 113940.0}, {"date": "2014-07-16", "close": 47.26, "volume": 276981.0}, {"date": "2014-07-17", "close": 47.21, "volume": 175885.0}, {"date": "2014-07-18", "close": 47.19, "volume": 124838.0}, {"date": "2014-07-21", "close": 47.34, "volume": 146903.0}, {"date": "2014-07-22", "close": 47.31, "volume": 128374.0}, {"date": "2014-07-23", "close": 47.52, "volume": 180989.0}, {"date": "2014-07-24", "close": 47.99, "volume": 100151.0}, {"date": "2014-07-25", "close": 47.99, "volume": 133380.0}, {"date": "2014-07-28", "close": 48.03, "volume": 107890.0}, {"date": "2014-07-29", "close": 48.04, "volume": 126696.0}, {"date": "2014-07-30", "close": 48.09, "volume": 150488.0}, {"date": "2014-07-31", "close": 48.82, "volume": 171618.0}, {"date": "2014-08-01", "close": 47.49, "volume": 167787.0}, {"date": "2014-08-04", "close": 47.48, "volume": 88636.0}, {"date": "2014-08-05", "close": 47.16, "volume": 89738.0}, {"date": "2014-08-06", "close": 46.97, "volume": 186696.0}, {"date": "2014-08-07", "close": 46.32, "volume": 146127.0}, {"date": "2014-08-08", "close": 45.34, "volume": 184119.0}, {"date": "2014-08-11", "close": 45.87, "volume": 140279.0}, {"date": "2014-08-12", "close": 46.26, "volume": 119261.0}, {"date": "2014-08-13", "close": 45.77, "volume": 211688.0}, {"date": "2014-08-14", "close": 45.95, "volume": 125346.0}, {"date": "2014-08-15", "close": 46.23, "volume": 128244.0}, {"date": "2014-08-18", "close": 46.57, "volume": 59717.0}, {"date": "2014-08-19", "close": 47.6, "volume": 203607.0}, {"date": "2014-08-20", "close": 47.66, "volume": 133915.0}, {"date": "2014-08-21", "close": 48.19, "volume": 186882.0}, {"date": "2014-08-22", "close": 48.32, "volume": 112434.0}, {"date": "2014-08-25", "close": 47.99, "volume": 117460.0}, {"date": "2014-08-26", "close": 48.16, "volume": 75743.0}, {"date": "2014-08-27", "close": 48.35, "volume": 197997.0}, {"date": "2014-08-28", "close": 46.4, "volume": 365099.0}, {"date": "2014-08-29", "close": 49.53, "volume": 653469.0}, {"date": "2014-09-01", "close": 49.96, "volume": 227523.0}, {"date": "2014-09-02", "close": 50.54, "volume": 182816.0}, {"date": "2014-09-03", "close": 50.5, "volume": 218083.0}, {"date": "2014-09-04", "close": 49.4, "volume": 183335.0}, {"date": "2014-09-05", "close": 49.3, "volume": 101796.0}, {"date": "2014-09-08", "close": 48.5, "volume": 208648.0}, {"date": "2014-09-09", "close": 47.5, "volume": 175992.0}, {"date": "2014-09-10", "close": 47.12, "volume": 186516.0}, {"date": "2014-09-11", "close": 46.96, "volume": 165215.0}, {"date": "2014-09-12", "close": 47.09, "volume": 132768.0}, {"date": "2014-09-15", "close": 46.55, "volume": 124173.0}, {"date": "2014-09-16", "close": 45.9, "volume": 137521.0}, {"date": "2014-09-17", "close": 45.11, "volume": 176533.0}, {"date": "2014-09-18", "close": 45.54, "volume": 159605.0}, {"date": "2014-09-19", "close": 46.21, "volume": 111697.0}, {"date": "2014-09-22", "close": 45.41, "volume": 103682.0}, {"date": "2014-09-23", "close": 45.9, "volume": 105552.0}, {"date": "2014-09-24", "close": 45.05, "volume": 143970.0}, {"date": "2014-09-25", "close": 45.35, "volume": 102621.0}, {"date": "2014-09-26", "close": 44.64, "volume": 80500.0}, {"date": "2014-09-29", "close": 44.07, "volume": 115968.0}, {"date": "2014-09-30", "close": 44.18, "volume": 115582.0}, {"date": "2014-10-01", "close": 43.84, "volume": 313051.0}, {"date": "2014-10-02", "close": 43.55, "volume": 198208.0}, {"date": "2014-10-03", "close": 43.52, "volume": 241420.0}, {"date": "2014-10-06", "close": 43.72, "volume": 74075.0}, {"date": "2014-10-07", "close": 43.2, "volume": 299011.0}, {"date": "2014-10-08", "close": 42.34, "volume": 143128.0}, {"date": "2014-10-09", "close": 43.46, "volume": 181248.0}, {"date": "2014-10-10", "close": 42.49, "volume": 244942.0}, {"date": "2014-10-13", "close": 41.69, "volume": 159214.0}, {"date": "2014-10-14", "close": 42.3, "volume": 111698.0}, {"date": "2014-10-15", "close": 42.1, "volume": 114504.0}, {"date": "2014-10-16", "close": 42.07, "volume": 218834.0}, {"date": "2014-10-17", "close": 42.68, "volume": 137861.0}, {"date": "2014-10-20", "close": 43.66, "volume": 190854.0}, {"date": "2014-10-21", "close": 44.1, "volume": 222538.0}, {"date": "2014-10-22", "close": 45.5, "volume": 193133.0}, {"date": "2014-10-23", "close": 45.47, "volume": 204706.0}, {"date": "2014-10-24", "close": 45.82, "volume": 113561.0}, {"date": "2014-10-27", "close": 45.99, "volume": 134907.0}, {"date": "2014-10-28", "close": 45.8, "volume": 101059.0}, {"date": "2014-10-29", "close": 45.98, "volume": 132413.0}, {"date": "2014-10-30", "close": 45.68, "volume": 175552.0}, {"date": "2014-10-31", "close": 46.45, "volume": 183833.0}, {"date": "2014-11-03", "close": 46.51, "volume": 85291.0}, {"date": "2014-11-04", "close": 46.83, "volume": 99245.0}, {"date": "2014-11-05", "close": 47.01, "volume": 132320.0}, {"date": "2014-11-06", "close": 47.35, "volume": 122582.0}, {"date": "2014-11-07", "close": 48.15, "volume": 152496.0}, {"date": "2014-11-10", "close": 47.94, "volume": 99935.0}, {"date": "2014-11-11", "close": 47.58, "volume": 125188.0}, {"date": "2014-11-12", "close": 47.25, "volume": 78123.0}, {"date": "2014-11-13", "close": 47.87, "volume": 96037.0}, {"date": "2014-11-14", "close": 47.97, "volume": 75684.0}, {"date": "2014-11-17", "close": 47.43, "volume": 103897.0}, {"date": "2014-11-18", "close": 47.75, "volume": 133663.0}, {"date": "2014-11-19", "close": 47.5, "volume": 66053.0}, {"date": "2014-11-20", "close": 47.15, "volume": 179581.0}, {"date": "2014-11-21", "close": 47.01, "volume": 96797.0}, {"date": "2014-11-24", "close": 47.61, "volume": 89193.0}, {"date": "2014-11-25", "close": 47.74, "volume": 150797.0}, {"date": "2014-11-26", "close": 48.28, "volume": 110347.0}, {"date": "2014-11-27", "close": 49.2, "volume": 282888.0}, {"date": "2014-11-28", "close": 48.38, "volume": 207648.0}, {"date": "2014-12-01", "close": 47.45, "volume": 162101.0}, {"date": "2014-12-02", "close": 48.11, "volume": 151248.0}, {"date": "2014-12-03", "close": 47.7, "volume": 208880.0}, {"date": "2014-12-04", "close": 47.82, "volume": 172316.0}, {"date": "2014-12-05", "close": 47.37, "volume": 210393.0}, {"date": "2014-12-08", "close": 47.88, "volume": 136268.0}, {"date": "2014-12-09", "close": 46.69, "volume": 201852.0}, {"date": "2014-12-10", "close": 45.93, "volume": 196426.0}, {"date": "2014-12-11", "close": 45.01, "volume": 195371.0}, {"date": "2014-12-12", "close": 44.9, "volume": 135291.0}, {"date": "2014-12-15", "close": 44.47, "volume": 117152.0}, {"date": "2014-12-16", "close": 44.43, "volume": 110619.0}, {"date": "2014-12-17", "close": 44.04, "volume": 142012.0}, {"date": "2014-12-18", "close": 44.75, "volume": 156543.0}, {"date": "2014-12-19", "close": 46.29, "volume": 175016.0}, {"date": "2014-12-22", "close": 46.84, "volume": 125368.0}, {"date": "2014-12-23", "close": 45.98, "volume": 86681.0}, {"date": "2014-12-24", "close": 46.07, "volume": 44307.0}, {"date": "2014-12-29", "close": 46.86, "volume": 59091.0}, {"date": "2014-12-30", "close": 46.16, "volume": 68402.0}, {"date": "2014-12-31", "close": 46.3, "volume": 28432.0}, {"date": "2015-01-02", "close": 46.45, "volume": 33587.0}, {"date": "2015-01-05", "close": 46.49, "volume": 80432.0}, {"date": "2015-01-06", "close": 45.39, "volume": 123859.0}, {"date": "2015-01-07", "close": 45.52, "volume": 148093.0}, {"date": "2015-01-08", "close": 46.55, "volume": 177753.0}, {"date": "2015-01-09", "close": 47.02, "volume": 114035.0}, {"date": "2015-01-12", "close": 46.82, "volume": 107177.0}, {"date": "2015-01-13", "close": 45.78, "volume": 156982.0}, {"date": "2015-01-14", "close": 45.66, "volume": 151981.0}, {"date": "2015-01-15", "close": 45.0, "volume": 135588.0}, {"date": "2015-01-16", "close": 44.48, "volume": 124915.0}, {"date": "2015-01-19", "close": 45.07, "volume": 149167.0}, {"date": "2015-01-20", "close": 44.98, "volume": 165969.0}, {"date": "2015-01-21", "close": 45.15, "volume": 162789.0}, {"date": "2015-01-22", "close": 45.33, "volume": 139038.0}, {"date": "2015-01-23", "close": 46.99, "volume": 295050.0}, {"date": "2015-01-27", "close": 48.0, "volume": 301401.0}, {"date": "2015-01-28", "close": 47.9, "volume": 140584.0}, {"date": "2015-01-29", "close": 47.79, "volume": 227586.0}, {"date": "2015-01-30", "close": 49.18, "volume": 262971.0}, {"date": "2015-02-02", "close": 48.15, "volume": 392837.0}, {"date": "2015-02-03", "close": 49.02, "volume": 224343.0}, {"date": "2015-02-04", "close": 49.66, "volume": 193585.0}, {"date": "2015-02-05", "close": 50.18, "volume": 304790.0}, {"date": "2015-02-06", "close": 50.15, "volume": 148087.0}, {"date": "2015-02-09", "close": 50.61, "volume": 120532.0}, {"date": "2015-02-10", "close": 51.03, "volume": 236259.0}, {"date": "2015-02-11", "close": 50.78, "volume": 98837.0}, {"date": "2015-02-12", "close": 50.6, "volume": 179923.0}, {"date": "2015-02-13", "close": 51.7, "volume": 129011.0}, {"date": "2015-02-16", "close": 52.02, "volume": 108679.0}, {"date": "2015-02-17", "close": 51.49, "volume": 143335.0}, {"date": "2015-02-18", "close": 52.6, "volume": 131039.0}, {"date": "2015-02-19", "close": 52.88, "volume": 143477.0}, {"date": "2015-02-20", "close": 51.99, "volume": 137122.0}, {"date": "2015-02-23", "close": 52.94, "volume": 74049.0}, {"date": "2015-02-24", "close": 53.85, "volume": 161752.0}, {"date": "2015-02-25", "close": 54.83, "volume": 168682.0}, {"date": "2015-02-26", "close": 53.59, "volume": 165876.0}, {"date": "2015-02-27", "close": 54.71, "volume": 219093.0}, {"date": "2015-03-02", "close": 54.52, "volume": 198230.0}, {"date": "2015-03-03", "close": 52.5, "volume": 203436.0}, {"date": "2015-03-04", "close": 53.4, "volume": 231370.0}, {"date": "2015-03-05", "close": 54.06, "volume": 211299.0}, {"date": "2015-03-06", "close": 53.55, "volume": 172689.0}, {"date": "2015-03-09", "close": 53.21, "volume": 98703.0}, {"date": "2015-03-10", "close": 53.69, "volume": 213053.0}, {"date": "2015-03-11", "close": 53.76, "volume": 143710.0}, {"date": "2015-03-12", "close": 53.88, "volume": 175911.0}, {"date": "2015-03-13", "close": 53.8, "volume": 142772.0}, {"date": "2015-03-16", "close": 53.86, "volume": 145647.0}, {"date": "2015-03-17", "close": 54.49, "volume": 189301.0}, {"date": "2015-03-18", "close": 54.13, "volume": 146509.0}, {"date": "2015-03-19", "close": 55.23, "volume": 276292.0}, {"date": "2015-03-20", "close": 55.5, "volume": 143056.0}, {"date": "2015-03-23", "close": 55.19, "volume": 134623.0}, {"date": "2015-03-24", "close": 54.98, "volume": 101408.0}, {"date": "2015-03-25", "close": 55.65, "volume": 149026.0}, {"date": "2015-03-26", "close": 53.81, "volume": 160548.0}, {"date": "2015-03-27", "close": 54.64, "volume": 159866.0}, {"date": "2015-03-30", "close": 53.68, "volume": 170482.0}, {"date": "2015-03-31", "close": 55.02, "volume": 120236.0}, {"date": "2015-04-01", "close": 54.87, "volume": 164869.0}, {"date": "2015-04-02", "close": 56.35, "volume": 181648.0}, {"date": "2015-04-07", "close": 55.4, "volume": 136623.0}, {"date": "2015-04-08", "close": 56.54, "volume": 121069.0}, {"date": "2015-04-09", "close": 56.73, "volume": 105124.0}, {"date": "2015-04-10", "close": 57.26, "volume": 116862.0}, {"date": "2015-04-13", "close": 58.24, "volume": 170236.0}, {"date": "2015-04-14", "close": 57.6, "volume": 126495.0}, {"date": "2015-04-15", "close": 57.36, "volume": 107337.0}, {"date": "2015-04-16", "close": 58.07, "volume": 99428.0}, {"date": "2015-04-17", "close": 57.75, "volume": 147349.0}, {"date": "2015-04-20", "close": 56.25, "volume": 213534.0}, {"date": "2015-04-21", "close": 57.72, "volume": 207061.0}, {"date": "2015-04-22", "close": 56.83, "volume": 125193.0}, {"date": "2015-04-23", "close": 56.4, "volume": 134985.0}, {"date": "2015-04-24", "close": 57.81, "volume": 96792.0}, {"date": "2015-04-27", "close": 57.79, "volume": 142358.0}, {"date": "2015-04-28", "close": 56.75, "volume": 151890.0}, {"date": "2015-04-29", "close": 55.66, "volume": 125786.0}, {"date": "2015-04-30", "close": 54.16, "volume": 255846.0}, {"date": "2015-05-01", "close": 54.37, "volume": 180075.0}, {"date": "2015-05-04", "close": 54.6, "volume": 247190.0}, {"date": "2015-05-05", "close": 54.89, "volume": 202373.0}, {"date": "2015-05-06", "close": 53.23, "volume": 135821.0}, {"date": "2015-05-07", "close": 53.2, "volume": 160543.0}, {"date": "2015-05-08", "close": 53.81, "volume": 125366.0}, {"date": "2015-05-11", "close": 53.41, "volume": 142203.0}, {"date": "2015-05-12", "close": 53.74, "volume": 134474.0}, {"date": "2015-05-13", "close": 54.34, "volume": 147709.0}, {"date": "2015-05-14", "close": 54.25, "volume": 112511.0}, {"date": "2015-05-15", "close": 54.83, "volume": 97300.0}, {"date": "2015-05-18", "close": 53.99, "volume": 90621.0}, {"date": "2015-05-19", "close": 53.89, "volume": 164213.0}, {"date": "2015-05-20", "close": 54.43, "volume": 180733.0}, {"date": "2015-05-21", "close": 55.25, "volume": 149033.0}, {"date": "2015-05-22", "close": 55.43, "volume": 74687.0}, {"date": "2015-05-25", "close": 56.13, "volume": 110887.0}, {"date": "2015-05-26", "close": 56.18, "volume": 95856.0}, {"date": "2015-05-27", "close": 56.07, "volume": 109248.0}, {"date": "2015-05-28", "close": 56.0, "volume": 78551.0}, {"date": "2015-05-29", "close": 56.48, "volume": 83158.0}, {"date": "2015-06-01", "close": 56.91, "volume": 138583.0}, {"date": "2015-06-02", "close": 54.79, "volume": 207397.0}, {"date": "2015-06-03", "close": 54.41, "volume": 175074.0}, {"date": "2015-06-04", "close": 54.38, "volume": 271955.0}, {"date": "2015-06-05", "close": 53.75, "volume": 185144.0}, {"date": "2015-06-09", "close": 53.29, "volume": 130857.0}, {"date": "2015-06-10", "close": 53.2, "volume": 141169.0}, {"date": "2015-06-11", "close": 53.96, "volume": 199516.0}, {"date": "2015-06-12", "close": 54.19, "volume": 124805.0}, {"date": "2015-06-15", "close": 53.91, "volume": 79751.0}, {"date": "2015-06-16", "close": 53.22, "volume": 130284.0}, {"date": "2015-06-17", "close": 53.55, "volume": 149275.0}, {"date": "2015-06-18", "close": 51.59, "volume": 322371.0}, {"date": "2015-06-19", "close": 51.91, "volume": 206650.0}, {"date": "2015-06-22", "close": 51.01, "volume": 151563.0}, {"date": "2015-06-23", "close": 51.47, "volume": 238683.0}, {"date": "2015-06-24", "close": 51.43, "volume": 211360.0}, {"date": "2015-06-25", "close": 51.22, "volume": 236124.0}, {"date": "2015-06-26", "close": 50.55, "volume": 164714.0}, {"date": "2015-06-29", "close": 48.1, "volume": 301746.0}, {"date": "2015-06-30", "close": 48.36, "volume": 335925.0}, {"date": "2015-07-01", "close": 49.71, "volume": 236062.0}, {"date": "2015-07-02", "close": 50.66, "volume": 233707.0}, {"date": "2015-07-03", "close": 50.56, "volume": 272197.0}, {"date": "2015-07-06", "close": 48.61, "volume": 290752.0}, {"date": "2015-07-07", "close": 49.88, "volume": 201072.0}, {"date": "2015-07-08", "close": 48.0, "volume": 225119.0}, {"date": "2015-07-09", "close": 47.67, "volume": 326835.0}, {"date": "2015-07-10", "close": 47.76, "volume": 192282.0}, {"date": "2015-07-13", "close": 48.1, "volume": 148828.0}, {"date": "2015-07-14", "close": 48.81, "volume": 131218.0}, {"date": "2015-07-15", "close": 45.6, "volume": 736970.0}, {"date": "2015-07-16", "close": 46.3, "volume": 593946.0}, {"date": "2015-07-17", "close": 45.53, "volume": 430187.0}, {"date": "2015-07-20", "close": 45.88, "volume": 300999.0}, {"date": "2015-07-21", "close": 46.21, "volume": 304327.0}, {"date": "2015-07-22", "close": 44.9, "volume": 506827.0}, {"date": "2015-07-23", "close": 45.8, "volume": 316535.0}, {"date": "2015-07-24", "close": 45.72, "volume": 308343.0}, {"date": "2015-07-27", "close": 44.99, "volume": 244364.0}, {"date": "2015-07-28", "close": 44.04, "volume": 642522.0}, {"date": "2015-07-29", "close": 43.34, "volume": 487565.0}, {"date": "2015-07-30", "close": 44.76, "volume": 385633.0}, {"date": "2015-07-31", "close": 44.85, "volume": 220657.0}, {"date": "2015-08-03", "close": 44.65, "volume": 265070.0}, {"date": "2015-08-04", "close": 44.69, "volume": 397879.0}, {"date": "2015-08-05", "close": 44.26, "volume": 281239.0}, {"date": "2015-08-06", "close": 44.28, "volume": 275996.0}, {"date": "2015-08-07", "close": 43.49, "volume": 191089.0}, {"date": "2015-08-10", "close": 43.66, "volume": 213574.0}, {"date": "2015-08-11", "close": 44.05, "volume": 179171.0}, {"date": "2015-08-12", "close": 42.99, "volume": 378476.0}, {"date": "2015-08-13", "close": 42.83, "volume": 288430.0}, {"date": "2015-08-14", "close": 43.28, "volume": 228895.0}, {"date": "2015-08-17", "close": 42.85, "volume": 191610.0}, {"date": "2015-08-18", "close": 42.75, "volume": 215428.0}, {"date": "2015-08-19", "close": 43.14, "volume": 217236.0}, {"date": "2015-08-20", "close": 42.88, "volume": 240637.0}, {"date": "2015-08-21", "close": 41.95, "volume": 356246.0}, {"date": "2015-08-24", "close": 38.88, "volume": 550163.0}, {"date": "2015-08-25", "close": 39.88, "volume": 380464.0}, {"date": "2015-08-26", "close": 40.92, "volume": 224968.0}, {"date": "2015-08-27", "close": 43.4, "volume": 408706.0}, {"date": "2015-08-28", "close": 43.92, "volume": 530234.0}, {"date": "2015-08-31", "close": 43.14, "volume": 394847.0}, {"date": "2015-09-01", "close": 39.69, "volume": 557061.0}, {"date": "2015-09-02", "close": 39.78, "volume": 341634.0}, {"date": "2015-09-03", "close": 39.8, "volume": 406996.0}, {"date": "2015-09-04", "close": 39.23, "volume": 204879.0}, {"date": "2015-09-07", "close": 39.71, "volume": 313159.0}, {"date": "2015-09-08", "close": 40.13, "volume": 237513.0}, {"date": "2015-09-09", "close": 41.84, "volume": 311305.0}, {"date": "2015-09-10", "close": 40.86, "volume": 214823.0}, {"date": "2015-09-11", "close": 40.6, "volume": 156713.0}, {"date": "2015-09-14", "close": 40.64, "volume": 180952.0}, {"date": "2015-09-15", "close": 40.26, "volume": 149907.0}, {"date": "2015-09-16", "close": 40.2, "volume": 257706.0}, {"date": "2015-09-17", "close": 41.43, "volume": 295839.0}, {"date": "2015-09-18", "close": 41.54, "volume": 175418.0}, {"date": "2015-09-21", "close": 40.36, "volume": 144542.0}, {"date": "2015-09-22", "close": 40.45, "volume": 152514.0}, {"date": "2015-09-23", "close": 39.56, "volume": 155589.0}, {"date": "2015-09-24", "close": 39.73, "volume": 179395.0}, {"date": "2015-09-25", "close": 39.99, "volume": 120822.0}, {"date": "2015-09-28", "close": 40.36, "volume": 170841.0}, {"date": "2015-09-29", "close": 38.59, "volume": 234311.0}, {"date": "2015-09-30", "close": 39.64, "volume": 264257.0}, {"date": "2015-10-01", "close": 40.0, "volume": 232924.0}, {"date": "2015-10-02", "close": 40.11, "volume": 126828.0}, {"date": "2015-10-05", "close": 40.36, "volume": 77927.0}, {"date": "2015-10-06", "close": 40.5, "volume": 180415.0}, {"date": "2015-10-07", "close": 39.96, "volume": 321909.0}, {"date": "2015-10-08", "close": 40.28, "volume": 217827.0}, {"date": "2015-10-09", "close": 40.7, "volume": 288052.0}, {"date": "2015-10-12", "close": 40.8, "volume": 163080.0}, {"date": "2015-10-13", "close": 40.4, "volume": 195942.0}, {"date": "2015-10-14", "close": 40.31, "volume": 143051.0}, {"date": "2015-10-15", "close": 40.9, "volume": 124244.0}, {"date": "2015-10-16", "close": 42.6, "volume": 313168.0}, {"date": "2015-10-19", "close": 42.54, "volume": 200712.0}, {"date": "2015-10-20", "close": 42.7, "volume": 220175.0}, {"date": "2015-10-21", "close": 43.41, "volume": 268050.0}, {"date": "2015-10-22", "close": 43.28, "volume": 311609.0}, {"date": "2015-10-23", "close": 44.6, "volume": 220521.0}, {"date": "2015-10-26", "close": 44.86, "volume": 228649.0}, {"date": "2015-10-27", "close": 44.47, "volume": 126561.0}, {"date": "2015-10-28", "close": 44.24, "volume": 140776.0}, {"date": "2015-10-29", "close": 44.11, "volume": 112912.0}, {"date": "2015-10-30", "close": 44.91, "volume": 204455.0}, {"date": "2015-11-02", "close": 44.4, "volume": 183010.0}, {"date": "2015-11-03", "close": 45.67, "volume": 306114.0}, {"date": "2015-11-04", "close": 44.97, "volume": 248732.0}, {"date": "2015-11-05", "close": 44.85, "volume": 133008.0}, {"date": "2015-11-06", "close": 45.13, "volume": 191003.0}, {"date": "2015-11-09", "close": 44.72, "volume": 197676.0}, {"date": "2015-11-10", "close": 45.23, "volume": 227016.0}, {"date": "2015-11-11", "close": 45.01, "volume": 247204.0}, {"date": "2015-11-12", "close": 44.57, "volume": 295459.0}, {"date": "2015-11-13", "close": 44.06, "volume": 196066.0}, {"date": "2015-11-16", "close": 43.44, "volume": 120985.0}, {"date": "2015-11-17", "close": 44.91, "volume": 157216.0}, {"date": "2015-11-18", "close": 45.12, "volume": 157507.0}, {"date": "2015-11-19", "close": 45.94, "volume": 198325.0}, {"date": "2015-11-20", "close": 46.21, "volume": 182063.0}, {"date": "2015-11-23", "close": 46.22, "volume": 117705.0}, {"date": "2015-11-24", "close": 45.8, "volume": 276172.0}, {"date": "2015-11-25", "close": 45.53, "volume": 151788.0}, {"date": "2015-11-26", "close": 45.54, "volume": 123004.0}, {"date": "2015-11-27", "close": 45.63, "volume": 113446.0}, {"date": "2015-11-30", "close": 46.0, "volume": 179575.0}, {"date": "2015-12-01", "close": 46.82, "volume": 232882.0}, {"date": "2015-12-02", "close": 46.87, "volume": 185322.0}, {"date": "2015-12-03", "close": 46.84, "volume": 264981.0}, {"date": "2015-12-04", "close": 46.06, "volume": 137357.0}, {"date": "2015-12-07", "close": 46.2, "volume": 103302.0}, {"date": "2015-12-08", "close": 45.73, "volume": 117257.0}, {"date": "2015-12-09", "close": 45.35, "volume": 131460.0}, {"date": "2015-12-10", "close": 44.63, "volume": 214746.0}, {"date": "2015-12-11", "close": 44.55, "volume": 179188.0}, {"date": "2015-12-14", "close": 43.45, "volume": 266928.0}, {"date": "2015-12-15", "close": 42.99, "volume": 155974.0}, {"date": "2015-12-16", "close": 43.68, "volume": 716056.0}, {"date": "2015-12-17", "close": 44.7, "volume": 318360.0}, {"date": "2015-12-18", "close": 44.47, "volume": 228600.0}, {"date": "2015-12-21", "close": 44.42, "volume": 104477.0}, {"date": "2015-12-22", "close": 44.54, "volume": 96911.0}, {"date": "2015-12-23", "close": 44.91, "volume": 104964.0}, {"date": "2015-12-24", "close": 45.39, "volume": 49991.0}, {"date": "2015-12-29", "close": 46.53, "volume": 138516.0}, {"date": "2015-12-30", "close": 46.96, "volume": 79766.0}, {"date": "2015-12-31", "close": 46.65, "volume": 66442.0}, {"date": "2016-01-04", "close": 46.7, "volume": 158780.0}, {"date": "2016-01-05", "close": 45.78, "volume": 175910.0}, {"date": "2016-01-06", "close": 45.09, "volume": 230569.0}, {"date": "2016-01-07", "close": 43.49, "volume": 168022.0}, {"date": "2016-01-08", "close": 42.53, "volume": 295112.0}, {"date": "2016-01-11", "close": 41.44, "volume": 323145.0}, {"date": "2016-01-12", "close": 41.01, "volume": 385621.0}, {"date": "2016-01-13", "close": 42.37, "volume": 226659.0}, {"date": "2016-01-14", "close": 41.2, "volume": 222071.0}, {"date": "2016-01-15", "close": 40.99, "volume": 222167.0}, {"date": "2016-01-18", "close": 40.48, "volume": 351352.0}, {"date": "2016-01-19", "close": 40.28, "volume": 217911.0}, {"date": "2016-01-20", "close": 39.56, "volume": 201307.0}, {"date": "2016-01-21", "close": 40.15, "volume": 204539.0}, {"date": "2016-01-22", "close": 41.01, "volume": 151641.0}, {"date": "2016-01-25", "close": 42.23, "volume": 143344.0}, {"date": "2016-01-27", "close": 41.15, "volume": 219647.0}, {"date": "2016-01-28", "close": 41.34, "volume": 174961.0}, {"date": "2016-01-29", "close": 41.31, "volume": 220321.0}, {"date": "2016-02-01", "close": 42.13, "volume": 171317.0}, {"date": "2016-02-02", "close": 41.92, "volume": 216317.0}, {"date": "2016-02-03", "close": 40.61, "volume": 212690.0}, {"date": "2016-02-04", "close": 41.1, "volume": 188844.0}, {"date": "2016-02-05", "close": 40.57, "volume": 193147.0}, {"date": "2016-02-08", "close": 40.42, "volume": 117276.0}, {"date": "2016-02-09", "close": 38.78, "volume": 157320.0}, {"date": "2016-02-10", "close": 38.6, "volume": 140806.0}, {"date": "2016-02-11", "close": 39.2, "volume": 125887.0}, {"date": "2016-02-12", "close": 37.87, "volume": 130784.0}, {"date": "2016-02-15", "close": 38.07, "volume": 236837.0}, {"date": "2016-02-16", "close": 38.92, "volume": 273264.0}, {"date": "2016-02-17", "close": 38.79, "volume": 226768.0}, {"date": "2016-02-18", "close": 40.72, "volume": 215088.0}, {"date": "2016-02-19", "close": 40.75, "volume": 153325.0}, {"date": "2016-02-22", "close": 41.47, "volume": 104762.0}, {"date": "2016-02-23", "close": 41.25, "volume": 143273.0}, {"date": "2016-02-24", "close": 40.58, "volume": 152818.0}, {"date": "2016-02-25", "close": 42.73, "volume": 234733.0}, {"date": "2016-02-26", "close": 40.85, "volume": 303846.0}, {"date": "2016-02-29", "close": 41.45, "volume": 234465.0}, {"date": "2016-03-01", "close": 40.45, "volume": 314779.0}, {"date": "2016-03-02", "close": 41.45, "volume": 254979.0}, {"date": "2016-03-03", "close": 41.72, "volume": 234025.0}, {"date": "2016-03-04", "close": 43.25, "volume": 462157.0}, {"date": "2016-03-07", "close": 43.17, "volume": 201256.0}, {"date": "2016-03-08", "close": 42.62, "volume": 213134.0}, {"date": "2016-03-09", "close": 42.87, "volume": 210077.0}, {"date": "2016-03-10", "close": 42.79, "volume": 143746.0}, {"date": "2016-03-11", "close": 43.28, "volume": 168622.0}, {"date": "2016-03-14", "close": 43.28, "volume": 95307.0}, {"date": "2016-03-15", "close": 42.63, "volume": 127194.0}, {"date": "2016-03-16", "close": 43.02, "volume": 208458.0}, {"date": "2016-03-17", "close": 42.6, "volume": 287719.0}, {"date": "2016-03-18", "close": 43.24, "volume": 188576.0}, {"date": "2016-03-21", "close": 43.18, "volume": 94137.0}, {"date": "2016-03-22", "close": 43.05, "volume": 121083.0}, {"date": "2016-03-23", "close": 43.0, "volume": 107757.0}, {"date": "2016-03-24", "close": 42.21, "volume": 136440.0}, {"date": "2016-03-29", "close": 42.07, "volume": 118584.0}, {"date": "2016-03-30", "close": 42.19, "volume": 133560.0}, {"date": "2016-03-31", "close": 43.56, "volume": 146707.0}, {"date": "2016-04-01", "close": 41.83, "volume": 214907.0}, {"date": "2016-04-04", "close": 41.98, "volume": 120707.0}, {"date": "2016-04-05", "close": 41.58, "volume": 229028.0}, {"date": "2016-04-06", "close": 41.64, "volume": 169930.0}, {"date": "2016-04-07", "close": 41.73, "volume": 99095.0}, {"date": "2016-04-08", "close": 41.28, "volume": 176916.0}, {"date": "2016-04-11", "close": 41.19, "volume": 119593.0}, {"date": "2016-04-12", "close": 41.11, "volume": 132391.0}, {"date": "2016-04-13", "close": 41.59, "volume": 129082.0}, {"date": "2016-04-14", "close": 42.62, "volume": 133577.0}, {"date": "2016-04-15", "close": 42.93, "volume": 189455.0}, {"date": "2016-04-18", "close": 42.48, "volume": 109783.0}, {"date": "2016-04-19", "close": 42.51, "volume": 163993.0}, {"date": "2016-04-20", "close": 42.97, "volume": 143149.0}, {"date": "2016-04-21", "close": 43.65, "volume": 168632.0}, {"date": "2016-04-22", "close": 43.04, "volume": 135944.0}, {"date": "2016-04-26", "close": 42.64, "volume": 105891.0}, {"date": "2016-04-27", "close": 43.16, "volume": 183265.0}, {"date": "2016-04-28", "close": 42.76, "volume": 132877.0}, {"date": "2016-04-29", "close": 42.75, "volume": 86681.0}, {"date": "2016-05-02", "close": 42.19, "volume": 151559.0}, {"date": "2016-05-03", "close": 42.75, "volume": 142121.0}, {"date": "2016-05-04", "close": 41.94, "volume": 270891.0}, {"date": "2016-05-05", "close": 41.64, "volume": 194740.0}, {"date": "2016-05-06", "close": 41.85, "volume": 201118.0}, {"date": "2016-05-09", "close": 41.61, "volume": 112351.0}, {"date": "2016-05-10", "close": 41.82, "volume": 204734.0}, {"date": "2016-05-11", "close": 42.34, "volume": 189430.0}, {"date": "2016-05-12", "close": 41.96, "volume": 208405.0}, {"date": "2016-05-13", "close": 41.75, "volume": 168016.0}, {"date": "2016-05-16", "close": 41.9, "volume": 144759.0}, {"date": "2016-05-17", "close": 42.05, "volume": 158554.0}, {"date": "2016-05-18", "close": 41.58, "volume": 183754.0}, {"date": "2016-05-19", "close": 41.53, "volume": 234315.0}, {"date": "2016-05-20", "close": 41.89, "volume": 162308.0}, {"date": "2016-05-23", "close": 42.26, "volume": 227997.0}, {"date": "2016-05-24", "close": 41.88, "volume": 226638.0}, {"date": "2016-05-25", "close": 42.61, "volume": 206319.0}, {"date": "2016-05-26", "close": 42.61, "volume": 131414.0}, {"date": "2016-05-27", "close": 43.19, "volume": 166124.0}, {"date": "2016-05-30", "close": 43.59, "volume": 201386.0}, {"date": "2016-05-31", "close": 43.55, "volume": 189286.0}, {"date": "2016-06-01", "close": 42.78, "volume": 195185.0}, {"date": "2016-06-02", "close": 42.04, "volume": 119537.0}, {"date": "2016-06-03", "close": 42.45, "volume": 95178.0}, {"date": "2016-06-06", "close": 42.38, "volume": 128845.0}, {"date": "2016-06-07", "close": 42.35, "volume": 125406.0}, {"date": "2016-06-08", "close": 41.86, "volume": 177785.0}, {"date": "2016-06-09", "close": 42.78, "volume": 256967.0}, {"date": "2016-06-10", "close": 42.97, "volume": 246810.0}, {"date": "2016-06-14", "close": 41.95, "volume": 249798.0}, {"date": "2016-06-15", "close": 41.48, "volume": 261883.0}, {"date": "2016-06-16", "close": 41.56, "volume": 235348.0}, {"date": "2016-06-17", "close": 42.0, "volume": 144414.0}, {"date": "2016-06-20", "close": 42.81, "volume": 134909.0}, {"date": "2016-06-21", "close": 43.12, "volume": 180769.0}, {"date": "2016-06-22", "close": 42.83, "volume": 136865.0}, {"date": "2016-06-23", "close": 42.75, "volume": 104980.0}, {"date": "2016-06-24", "close": 40.68, "volume": 205939.0}, {"date": "2016-06-27", "close": 40.65, "volume": 199452.0}, {"date": "2016-06-28", "close": 40.02, "volume": 197387.0}, {"date": "2016-06-29", "close": 40.81, "volume": 173083.0}, {"date": "2016-06-30", "close": 41.12, "volume": 155472.0}, {"date": "2016-07-01", "close": 41.15, "volume": 137463.0}, {"date": "2016-07-04", "close": 41.24, "volume": 90353.0}, {"date": "2016-07-05", "close": 40.36, "volume": 96294.0}, {"date": "2016-07-06", "close": 40.06, "volume": 154934.0}, {"date": "2016-07-07", "close": 40.32, "volume": 111212.0}, {"date": "2016-07-08", "close": 40.38, "volume": 86862.0}, {"date": "2016-07-11", "close": 41.14, "volume": 141780.0}, {"date": "2016-07-12", "close": 41.31, "volume": 123481.0}, {"date": "2016-07-13", "close": 41.85, "volume": 145409.0}, {"date": "2016-07-14", "close": 42.24, "volume": 143036.0}, {"date": "2016-07-15", "close": 42.81, "volume": 123521.0}, {"date": "2016-07-18", "close": 43.17, "volume": 93979.0}, {"date": "2016-07-19", "close": 43.45, "volume": 121196.0}, {"date": "2016-07-20", "close": 43.87, "volume": 184585.0}, {"date": "2016-07-21", "close": 44.2, "volume": 189665.0}, {"date": "2016-07-22", "close": 44.1, "volume": 134207.0}, {"date": "2016-07-25", "close": 44.78, "volume": 155422.0}, {"date": "2016-07-26", "close": 44.71, "volume": 104287.0}, {"date": "2016-07-27", "close": 44.84, "volume": 129405.0}, {"date": "2016-07-28", "close": 45.1, "volume": 186832.0}, {"date": "2016-07-29", "close": 45.5, "volume": 167609.0}, {"date": "2016-08-01", "close": 45.86, "volume": 142505.0}, {"date": "2016-08-02", "close": 46.09, "volume": 184511.0}, {"date": "2016-08-03", "close": 44.74, "volume": 148866.0}, {"date": "2016-08-04", "close": 45.28, "volume": 121496.0}, {"date": "2016-08-05", "close": 46.0, "volume": 117714.0}, {"date": "2016-08-08", "close": 46.55, "volume": 104436.0}, {"date": "2016-08-09", "close": 46.53, "volume": 144316.0}, {"date": "2016-08-10", "close": 46.43, "volume": 147400.0}, {"date": "2016-08-11", "close": 46.5, "volume": 126282.0}, {"date": "2016-08-12", "close": 47.05, "volume": 130450.0}, {"date": "2016-08-15", "close": 46.9, "volume": 84447.0}, {"date": "2016-08-16", "close": 46.72, "volume": 86903.0}, {"date": "2016-08-17", "close": 46.94, "volume": 73697.0}, {"date": "2016-08-18", "close": 46.4, "volume": 77762.0}, {"date": "2016-08-19", "close": 46.7, "volume": 84289.0}, {"date": "2016-08-22", "close": 46.74, "volume": 101758.0}, {"date": "2016-08-23", "close": 47.07, "volume": 111219.0}, {"date": "2016-08-24", "close": 46.9, "volume": 117838.0}, {"date": "2016-08-25", "close": 48.83, "volume": 283852.0}, {"date": "2016-08-26", "close": 48.96, "volume": 268384.0}, {"date": "2016-08-29", "close": 48.99, "volume": 228170.0}, {"date": "2016-08-30", "close": 49.26, "volume": 153492.0}, {"date": "2016-08-31", "close": 48.68, "volume": 232310.0}, {"date": "2016-09-01", "close": 48.85, "volume": 234251.0}, {"date": "2016-09-02", "close": 48.08, "volume": 137204.0}, {"date": "2016-09-05", "close": 47.0, "volume": 175343.0}, {"date": "2016-09-06", "close": 47.2, "volume": 141853.0}, {"date": "2016-09-07", "close": 47.05, "volume": 151071.0}, {"date": "2016-09-08", "close": 46.61, "volume": 129518.0}, {"date": "2016-09-09", "close": 46.13, "volume": 105519.0}, {"date": "2016-09-12", "close": 44.47, "volume": 211474.0}, {"date": "2016-09-13", "close": 45.24, "volume": 209236.0}, {"date": "2016-09-14", "close": 46.0, "volume": 318612.0}, {"date": "2016-09-15", "close": 45.65, "volume": 177840.0}, {"date": "2016-09-16", "close": 46.19, "volume": 206884.0}, {"date": "2016-09-19", "close": 46.36, "volume": 20620.0}, {"date": "2016-09-20", "close": 46.73, "volume": 172797.0}, {"date": "2016-09-21", "close": 47.0, "volume": 124324.0}, {"date": "2016-09-22", "close": 46.94, "volume": 86190.0}, {"date": "2016-09-23", "close": 47.07, "volume": 248128.0}, {"date": "2016-09-26", "close": 46.68, "volume": 125866.0}, {"date": "2016-09-27", "close": 45.84, "volume": 212942.0}, {"date": "2016-09-28", "close": 45.69, "volume": 201377.0}, {"date": "2016-09-29", "close": 46.85, "volume": 184410.0}, {"date": "2016-09-30", "close": 46.7, "volume": 173242.0}, {"date": "2016-10-03", "close": 47.04, "volume": 87419.0}, {"date": "2016-10-04", "close": 47.5, "volume": 206420.0}, {"date": "2016-10-05", "close": 47.49, "volume": 119663.0}, {"date": "2016-10-06", "close": 47.88, "volume": 139238.0}, {"date": "2016-10-07", "close": 47.72, "volume": 127753.0}, {"date": "2016-10-10", "close": 47.86, "volume": 92920.0}, {"date": "2016-10-11", "close": 47.7, "volume": 99820.0}, {"date": "2016-10-12", "close": 47.14, "volume": 167436.0}, {"date": "2016-10-13", "close": 46.64, "volume": 122027.0}, {"date": "2016-10-14", "close": 46.77, "volume": 105554.0}, {"date": "2016-10-17", "close": 45.97, "volume": 135257.0}, {"date": "2016-10-18", "close": 46.03, "volume": 160498.0}, {"date": "2016-10-19", "close": 46.02, "volume": 93700.0}, {"date": "2016-10-20", "close": 46.41, "volume": 159968.0}, {"date": "2016-10-21", "close": 46.06, "volume": 86602.0}, {"date": "2016-10-24", "close": 45.69, "volume": 105406.0}, {"date": "2016-10-25", "close": 46.32, "volume": 86387.0}, {"date": "2016-10-26", "close": 45.49, "volume": 103380.0}, {"date": "2016-10-27", "close": 45.75, "volume": 149719.0}, {"date": "2016-10-28", "close": 45.49, "volume": 96237.0}, {"date": "2016-10-31", "close": 45.24, "volume": 66948.0}, {"date": "2016-11-01", "close": 45.1, "volume": 68558.0}, {"date": "2016-11-02", "close": 44.35, "volume": 140014.0}, {"date": "2016-11-03", "close": 44.51, "volume": 76781.0}, {"date": "2016-11-04", "close": 44.23, "volume": 80675.0}, {"date": "2016-11-07", "close": 45.32, "volume": 127661.0}, {"date": "2016-11-08", "close": 45.27, "volume": 120438.0}, {"date": "2016-11-09", "close": 43.76, "volume": 162188.0}, {"date": "2016-11-10", "close": 45.9, "volume": 125099.0}, {"date": "2016-11-11", "close": 46.6, "volume": 116175.0}, {"date": "2016-11-14", "close": 46.88, "volume": 94865.0}, {"date": "2016-11-15", "close": 47.42, "volume": 117358.0}, {"date": "2016-11-16", "close": 47.49, "volume": 114523.0}, {"date": "2016-11-17", "close": 47.25, "volume": 103688.0}, {"date": "2016-11-18", "close": 47.33, "volume": 144077.0}, {"date": "2016-11-21", "close": 47.03, "volume": 68448.0}, {"date": "2016-11-22", "close": 47.23, "volume": 95682.0}, {"date": "2016-11-23", "close": 47.9, "volume": 140435.0}, {"date": "2016-11-24", "close": 47.72, "volume": 124851.0}, {"date": "2016-11-25", "close": 48.14, "volume": 113645.0}, {"date": "2016-11-28", "close": 47.98, "volume": 120294.0}, {"date": "2016-11-29", "close": 47.82, "volume": 159611.0}, {"date": "2016-11-30", "close": 47.57, "volume": 143543.0}, {"date": "2016-12-01", "close": 47.41, "volume": 252193.0}, {"date": "2016-12-02", "close": 46.92, "volume": 147185.0}, {"date": "2016-12-05", "close": 46.0, "volume": 127701.0}, {"date": "2016-12-06", "close": 46.21, "volume": 241705.0}, {"date": "2016-12-07", "close": 46.65, "volume": 117842.0}, {"date": "2016-12-08", "close": 47.35, "volume": 173109.0}, {"date": "2016-12-09", "close": 47.18, "volume": 195708.0}, {"date": "2016-12-12", "close": 47.26, "volume": 193294.0}, {"date": "2016-12-13", "close": 46.61, "volume": 173323.0}, {"date": "2016-12-14", "close": 46.8, "volume": 219543.0}, {"date": "2016-12-15", "close": 46.79, "volume": 140797.0}, {"date": "2016-12-16", "close": 47.84, "volume": 195891.0}, {"date": "2016-12-19", "close": 47.73, "volume": 87468.0}, {"date": "2016-12-20", "close": 48.07, "volume": 157933.0}, {"date": "2016-12-21", "close": 48.47, "volume": 144553.0}, {"date": "2016-12-22", "close": 48.25, "volume": 128122.0}, {"date": "2016-12-23", "close": 48.17, "volume": 30553.0}, {"date": "2016-12-28", "close": 48.69, "volume": 88804.0}, {"date": "2016-12-29", "close": 48.8, "volume": 61919.0}, {"date": "2016-12-30", "close": 48.76, "volume": 40449.0}, {"date": "2017-01-03", "close": 49.12, "volume": 132775.0}, {"date": "2017-01-04", "close": 49.13, "volume": 111243.0}, {"date": "2017-01-05", "close": 48.86, "volume": 84414.0}, {"date": "2017-01-06", "close": 49.29, "volume": 203835.0}, {"date": "2017-01-09", "close": 49.78, "volume": 272199.0}, {"date": "2017-01-10", "close": 49.18, "volume": 150982.0}, {"date": "2017-01-11", "close": 48.76, "volume": 142928.0}, {"date": "2017-01-12", "close": 48.93, "volume": 110608.0}, {"date": "2017-01-13", "close": 47.93, "volume": 160904.0}, {"date": "2017-01-16", "close": 48.0, "volume": 232380.0}, {"date": "2017-01-17", "close": 47.63, "volume": 163576.0}, {"date": "2017-01-18", "close": 47.73, "volume": 180478.0}, {"date": "2017-01-19", "close": 48.41, "volume": 218775.0}, {"date": "2017-01-20", "close": 48.05, "volume": 149466.0}, {"date": "2017-01-23", "close": 47.64, "volume": 109078.0}, {"date": "2017-01-24", "close": 47.68, "volume": 148772.0}, {"date": "2017-01-25", "close": 47.55, "volume": 116075.0}, {"date": "2017-01-27", "close": 47.88, "volume": 180225.0}, {"date": "2017-01-30", "close": 46.88, "volume": 139819.0}, {"date": "2017-01-31", "close": 46.8, "volume": 218213.0}, {"date": "2017-02-01", "close": 46.17, "volume": 185366.0}, {"date": "2017-02-02", "close": 46.35, "volume": 120767.0}, {"date": "2017-02-03", "close": 46.07, "volume": 114696.0}, {"date": "2017-02-06", "close": 45.68, "volume": 135463.0}, {"date": "2017-02-07", "close": 45.96, "volume": 163002.0}, {"date": "2017-02-08", "close": 46.41, "volume": 144933.0}, {"date": "2017-02-09", "close": 46.34, "volume": 141199.0}, {"date": "2017-02-10", "close": 46.85, "volume": 93910.0}, {"date": "2017-02-13", "close": 47.11, "volume": 80846.0}, {"date": "2017-02-14", "close": 47.49, "volume": 123170.0}, {"date": "2017-02-15", "close": 47.8, "volume": 202436.0}, {"date": "2017-02-16", "close": 48.1, "volume": 202453.0}, {"date": "2017-02-17", "close": 47.8, "volume": 92364.0}, {"date": "2017-02-20", "close": 47.94, "volume": 142893.0}, {"date": "2017-02-21", "close": 48.0, "volume": 132079.0}, {"date": "2017-02-22", "close": 47.93, "volume": 147008.0}, {"date": "2017-02-23", "close": 50.6, "volume": 446305.0}, {"date": "2017-02-24", "close": 50.25, "volume": 268689.0}, {"date": "2017-02-27", "close": 51.06, "volume": 233087.0}, {"date": "2017-02-28", "close": 51.76, "volume": 283327.0}, {"date": "2017-03-01", "close": 50.49, "volume": 324047.0}, {"date": "2017-03-02", "close": 51.37, "volume": 172486.0}, {"date": "2017-03-03", "close": 50.87, "volume": 124856.0}, {"date": "2017-03-06", "close": 51.19, "volume": 155819.0}, {"date": "2017-03-07", "close": 51.5, "volume": 170640.0}, {"date": "2017-03-08", "close": 51.54, "volume": 144364.0}, {"date": "2017-03-09", "close": 51.74, "volume": 157764.0}, {"date": "2017-03-10", "close": 52.44, "volume": 124740.0}, {"date": "2017-03-13", "close": 52.16, "volume": 144030.0}, {"date": "2017-03-14", "close": 52.25, "volume": 136749.0}, {"date": "2017-03-15", "close": 52.21, "volume": 163397.0}, {"date": "2017-03-16", "close": 52.27, "volume": 220956.0}, {"date": "2017-03-17", "close": 52.48, "volume": 177254.0}, {"date": "2017-03-20", "close": 52.09, "volume": 100174.0}, {"date": "2017-03-21", "close": 52.09, "volume": 133213.0}, {"date": "2017-03-22", "close": 50.74, "volume": 150352.0}, {"date": "2017-03-23", "close": 50.99, "volume": 88123.0}, {"date": "2017-03-24", "close": 51.19, "volume": 107798.0}, {"date": "2017-03-27", "close": 51.11, "volume": 145992.0}, {"date": "2017-03-28", "close": 51.89, "volume": 151682.0}, {"date": "2017-03-29", "close": 52.07, "volume": 121307.0}, {"date": "2017-03-30", "close": 52.34, "volume": 81236.0}, {"date": "2017-03-31", "close": 52.15, "volume": 97262.0}, {"date": "2017-04-03", "close": 52.05, "volume": 112233.0}, {"date": "2017-04-04", "close": 52.23, "volume": 112594.0}, {"date": "2017-04-05", "close": 52.46, "volume": 146938.0}, {"date": "2017-04-06", "close": 52.05, "volume": 77568.0}, {"date": "2017-04-07", "close": 51.5, "volume": 145887.0}, {"date": "2017-04-10", "close": 52.7, "volume": 164570.0}, {"date": "2017-04-11", "close": 53.2, "volume": 142293.0}, {"date": "2017-04-12", "close": 53.31, "volume": 142233.0}, {"date": "2017-04-13", "close": 53.0, "volume": 155400.0}, {"date": "2017-04-18", "close": 52.85, "volume": 146620.0}, {"date": "2017-04-19", "close": 52.52, "volume": 187722.0}, {"date": "2017-04-20", "close": 51.8, "volume": 185692.0}, {"date": "2017-04-21", "close": 51.37, "volume": 177633.0}, {"date": "2017-04-24", "close": 52.0, "volume": 171390.0}, {"date": "2017-04-26", "close": 52.5, "volume": 252141.0}, {"date": "2017-04-27", "close": 52.5, "volume": 157234.0}, {"date": "2017-04-28", "close": 52.78, "volume": 151926.0}, {"date": "2017-05-01", "close": 53.51, "volume": 116296.0}, {"date": "2017-05-02", "close": 53.83, "volume": 201839.0}, {"date": "2017-05-03", "close": 53.13, "volume": 167384.0}, {"date": "2017-05-04", "close": 53.94, "volume": 171461.0}, {"date": "2017-05-05", "close": 53.35, "volume": 108266.0}, {"date": "2017-05-08", "close": 53.69, "volume": 177906.0}, {"date": "2017-05-09", "close": 54.38, "volume": 155576.0}, {"date": "2017-05-10", "close": 55.04, "volume": 120914.0}, {"date": "2017-05-11", "close": 55.08, "volume": 120075.0}, {"date": "2017-05-12", "close": 54.12, "volume": 76503.0}, {"date": "2017-05-15", "close": 53.83, "volume": 84494.0}, {"date": "2017-05-16", "close": 54.61, "volume": 95184.0}, {"date": "2017-05-17", "close": 53.84, "volume": 126970.0}, {"date": "2017-05-18", "close": 53.1, "volume": 171696.0}, {"date": "2017-05-19", "close": 52.94, "volume": 64394.0}, {"date": "2017-05-22", "close": 53.08, "volume": 52579.0}, {"date": "2017-05-23", "close": 53.6, "volume": 144033.0}, {"date": "2017-05-24", "close": 53.94, "volume": 125765.0}, {"date": "2017-05-25", "close": 53.66, "volume": 134223.0}, {"date": "2017-05-26", "close": 53.65, "volume": 74052.0}, {"date": "2017-05-29", "close": 52.86, "volume": 106858.0}, {"date": "2017-05-30", "close": 53.15, "volume": 85138.0}, {"date": "2017-05-31", "close": 53.16, "volume": 116711.0}, {"date": "2017-06-01", "close": 52.84, "volume": 161636.0}, {"date": "2017-06-02", "close": 53.57, "volume": 177053.0}, {"date": "2017-06-05", "close": 53.2, "volume": 141728.0}, {"date": "2017-06-06", "close": 52.09, "volume": 140714.0}, {"date": "2017-06-07", "close": 52.39, "volume": 149679.0}, {"date": "2017-06-08", "close": 52.8, "volume": 107343.0}, {"date": "2017-06-09", "close": 52.93, "volume": 91738.0}, {"date": "2017-06-13", "close": 53.79, "volume": 175899.0}, {"date": "2017-06-14", "close": 55.15, "volume": 206590.0}, {"date": "2017-06-15", "close": 54.67, "volume": 250070.0}, {"date": "2017-06-16", "close": 55.49, "volume": 198261.0}, {"date": "2017-06-19", "close": 55.22, "volume": 128954.0}, {"date": "2017-06-20", "close": 55.3, "volume": 134317.0}, {"date": "2017-06-21", "close": 54.38, "volume": 190657.0}, {"date": "2017-06-22", "close": 54.9, "volume": 171470.0}, {"date": "2017-06-23", "close": 55.17, "volume": 194708.0}, {"date": "2017-06-26", "close": 55.52, "volume": 109873.0}, {"date": "2017-06-27", "close": 55.21, "volume": 73919.0}, {"date": "2017-06-28", "close": 56.21, "volume": 163081.0}, {"date": "2017-06-29", "close": 57.04, "volume": 137584.0}, {"date": "2017-06-30", "close": 55.87, "volume": 175736.0}, {"date": "2017-07-03", "close": 55.17, "volume": 182628.0}, {"date": "2017-07-04", "close": 55.82, "volume": 125175.0}, {"date": "2017-07-05", "close": 55.42, "volume": 113193.0}, {"date": "2017-07-06", "close": 54.91, "volume": 169500.0}, {"date": "2017-07-07", "close": 53.86, "volume": 141489.0}, {"date": "2017-07-10", "close": 54.38, "volume": 132378.0}, {"date": "2017-07-11", "close": 54.92, "volume": 170065.0}, {"date": "2017-07-12", "close": 54.08, "volume": 133777.0}, {"date": "2017-07-13", "close": 54.72, "volume": 95643.0}, {"date": "2017-07-14", "close": 55.42, "volume": 107839.0}, {"date": "2017-07-17", "close": 55.17, "volume": 84615.0}, {"date": "2017-07-18", "close": 54.52, "volume": 152735.0}, {"date": "2017-07-19", "close": 53.97, "volume": 203196.0}, {"date": "2017-07-20", "close": 54.27, "volume": 234786.0}, {"date": "2017-07-21", "close": 52.06, "volume": 413385.0}, {"date": "2017-07-24", "close": 51.37, "volume": 318754.0}, {"date": "2017-07-25", "close": 51.57, "volume": 199587.0}, {"date": "2017-07-26", "close": 51.85, "volume": 161045.0}, {"date": "2017-07-27", "close": 51.46, "volume": 187987.0}, {"date": "2017-07-28", "close": 50.63, "volume": 143047.0}, {"date": "2017-07-31", "close": 50.48, "volume": 175942.0}, {"date": "2017-08-01", "close": 51.17, "volume": 228403.0}, {"date": "2017-08-02", "close": 50.92, "volume": 146596.0}, {"date": "2017-08-03", "close": 50.3, "volume": 200990.0}, {"date": "2017-08-04", "close": 50.46, "volume": 122984.0}, {"date": "2017-08-07", "close": 50.8, "volume": 84080.0}, {"date": "2017-08-08", "close": 50.55, "volume": 129299.0}, {"date": "2017-08-09", "close": 51.22, "volume": 135142.0}, {"date": "2017-08-10", "close": 51.58, "volume": 186526.0}, {"date": "2017-08-11", "close": 50.24, "volume": 139513.0}, {"date": "2017-08-14", "close": 50.24, "volume": 137011.0}, {"date": "2017-08-15", "close": 50.29, "volume": 108946.0}, {"date": "2017-08-16", "close": 50.17, "volume": 195615.0}, {"date": "2017-08-17", "close": 49.44, "volume": 174524.0}, {"date": "2017-08-18", "close": 49.5, "volume": 142291.0}, {"date": "2017-08-21", "close": 49.45, "volume": 135671.0}, {"date": "2017-08-22", "close": 50.0, "volume": 97264.0}, {"date": "2017-08-23", "close": 50.01, "volume": 137819.0}, {"date": "2017-08-24", "close": 52.62, "volume": 398927.0}, {"date": "2017-08-25", "close": 54.77, "volume": 504037.0}, {"date": "2017-08-28", "close": 55.77, "volume": 265512.0}, {"date": "2017-08-29", "close": 56.2, "volume": 335077.0}, {"date": "2017-08-30", "close": 55.53, "volume": 170614.0}, {"date": "2017-08-31", "close": 54.94, "volume": 282287.0}, {"date": "2017-09-01", "close": 54.7, "volume": 287742.0}, {"date": "2017-09-04", "close": 54.69, "volume": 204386.0}, {"date": "2017-09-05", "close": 55.3, "volume": 199650.0}, {"date": "2017-09-06", "close": 52.59, "volume": 283789.0}, {"date": "2017-09-07", "close": 52.99, "volume": 246728.0}, {"date": "2017-09-08", "close": 52.32, "volume": 109024.0}, {"date": "2017-09-11", "close": 53.08, "volume": 183556.0}, {"date": "2017-09-12", "close": 52.64, "volume": 235728.0}, {"date": "2017-09-13", "close": 52.03, "volume": 184140.0}, {"date": "2017-09-14", "close": 52.0, "volume": 146297.0}, {"date": "2017-09-15", "close": 51.54, "volume": 192976.0}, {"date": "2017-09-18", "close": 52.08, "volume": 145253.0}, {"date": "2017-09-19", "close": 52.5, "volume": 145791.0}, {"date": "2017-09-20", "close": 52.18, "volume": 114000.0}, {"date": "2017-09-21", "close": 52.16, "volume": 196423.0}, {"date": "2017-09-22", "close": 52.22, "volume": 91001.0}, {"date": "2017-09-25", "close": 52.48, "volume": 141371.0}, {"date": "2017-09-26", "close": 51.8, "volume": 117929.0}, {"date": "2017-09-27", "close": 51.6, "volume": 95008.0}, {"date": "2017-09-28", "close": 51.85, "volume": 90835.0}, {"date": "2017-09-29", "close": 51.82, "volume": 207685.0}, {"date": "2017-10-02", "close": 52.02, "volume": 85736.0}, {"date": "2017-10-03", "close": 51.67, "volume": 132938.0}, {"date": "2017-10-04", "close": 51.08, "volume": 139329.0}, {"date": "2017-10-05", "close": 51.84, "volume": 155852.0}, {"date": "2017-10-06", "close": 51.81, "volume": 66783.0}, {"date": "2017-10-09", "close": 52.59, "volume": 139805.0}, {"date": "2017-10-10", "close": 52.21, "volume": 125391.0}, {"date": "2017-10-11", "close": 52.07, "volume": 144133.0}, {"date": "2017-10-12", "close": 51.7, "volume": 142800.0}, {"date": "2017-10-13", "close": 51.64, "volume": 117810.0}, {"date": "2017-10-16", "close": 51.79, "volume": 92087.0}, {"date": "2017-10-17", "close": 52.15, "volume": 153780.0}, {"date": "2017-10-18", "close": 51.18, "volume": 191114.0}, {"date": "2017-10-19", "close": 50.04, "volume": 328244.0}, {"date": "2017-10-20", "close": 50.12, "volume": 155305.0}, {"date": "2017-10-23", "close": 49.75, "volume": 137434.0}, {"date": "2017-10-24", "close": 49.73, "volume": 107866.0}, {"date": "2017-10-25", "close": 50.14, "volume": 170758.0}, {"date": "2017-10-26", "close": 50.29, "volume": 107881.0}, {"date": "2017-10-27", "close": 50.15, "volume": 131605.0}, {"date": "2017-10-30", "close": 49.61, "volume": 158488.0}, {"date": "2017-10-31", "close": 48.48, "volume": 283164.0}, {"date": "2017-11-01", "close": 48.72, "volume": 220092.0}, {"date": "2017-11-02", "close": 49.3, "volume": 240915.0}, {"date": "2017-11-03", "close": 49.16, "volume": 104108.0}, {"date": "2017-11-06", "close": 49.39, "volume": 123123.0}, {"date": "2017-11-07", "close": 49.88, "volume": 93519.0}, {"date": "2017-11-08", "close": 49.47, "volume": 109554.0}, {"date": "2017-11-09", "close": 49.06, "volume": 181038.0}, {"date": "2017-11-10", "close": 49.14, "volume": 107182.0}, {"date": "2017-11-13", "close": 49.33, "volume": 147891.0}, {"date": "2017-11-14", "close": 49.14, "volume": 114956.0}, {"date": "2017-11-15", "close": 48.64, "volume": 220913.0}, {"date": "2017-11-16", "close": 48.11, "volume": 185032.0}, {"date": "2017-11-17", "close": 48.66, "volume": 131786.0}, {"date": "2017-11-20", "close": 48.13, "volume": 223600.0}, {"date": "2017-11-21", "close": 48.18, "volume": 182570.0}, {"date": "2017-11-22", "close": 47.95, "volume": 327307.0}, {"date": "2017-11-23", "close": 47.6, "volume": 205500.0}, {"date": "2017-11-24", "close": 47.55, "volume": 139310.0}, {"date": "2017-11-27", "close": 47.77, "volume": 119561.0}, {"date": "2017-11-28", "close": 47.88, "volume": 238616.0}, {"date": "2017-11-29", "close": 48.68, "volume": 228907.0}, {"date": "2017-11-30", "close": 48.5, "volume": 238823.0}, {"date": "2017-12-01", "close": 48.46, "volume": 148321.0}, {"date": "2017-12-04", "close": 47.82, "volume": 255634.0}, {"date": "2017-12-05", "close": 47.84, "volume": 164384.0}, {"date": "2017-12-06", "close": 47.7, "volume": 176506.0}, {"date": "2017-12-07", "close": 47.68, "volume": 190625.0}, {"date": "2017-12-08", "close": 47.26, "volume": 256191.0}, {"date": "2017-12-11", "close": 47.22, "volume": 214745.0}, {"date": "2017-12-12", "close": 47.17, "volume": 96662.0}, {"date": "2017-12-13", "close": 47.22, "volume": 150293.0}, {"date": "2017-12-14", "close": 47.71, "volume": 169380.0}, {"date": "2017-12-15", "close": 48.0, "volume": 208114.0}, {"date": "2017-12-18", "close": 48.45, "volume": 145936.0}, {"date": "2017-12-19", "close": 48.78, "volume": 115575.0}, {"date": "2017-12-20", "close": 48.95, "volume": 196656.0}, {"date": "2017-12-21", "close": 48.79, "volume": 175211.0}, {"date": "2017-12-22", "close": 48.69, "volume": 84884.0}, {"date": "2017-12-27", "close": 48.38, "volume": 46560.0}, {"date": "2017-12-28", "close": 48.49, "volume": 44719.0}, {"date": "2017-12-29", "close": 48.35, "volume": 94369.0}, {"date": "2018-01-02", "close": 48.15, "volume": 81718.0}, {"date": "2018-01-03", "close": 48.47, "volume": 99140.0}, {"date": "2018-01-04", "close": 49.58, "volume": 262694.0}, {"date": "2018-01-05", "close": 50.52, "volume": 129985.0}, {"date": "2018-01-08", "close": 50.59, "volume": 172650.0}, {"date": "2018-01-09", "close": 50.5, "volume": 158636.0}, {"date": "2018-01-10", "close": 50.5, "volume": 237327.0}, {"date": "2018-01-11", "close": 50.6, "volume": 180414.0}, {"date": "2018-01-12", "close": 50.46, "volume": 106364.0}, {"date": "2018-01-15", "close": 51.05, "volume": 146976.0}, {"date": "2018-01-16", "close": 52.38, "volume": 204569.0}, {"date": "2018-01-17", "close": 52.57, "volume": 199120.0}, {"date": "2018-01-18", "close": 52.2, "volume": 116424.0}, {"date": "2018-01-19", "close": 51.32, "volume": 173123.0}, {"date": "2018-01-22", "close": 52.31, "volume": 204021.0}, {"date": "2018-01-23", "close": 52.68, "volume": 133540.0}, {"date": "2018-01-24", "close": 52.42, "volume": 150994.0}, {"date": "2018-01-25", "close": 52.17, "volume": 114638.0}, {"date": "2018-01-29", "close": 52.44, "volume": 147409.0}, {"date": "2018-01-30", "close": 52.48, "volume": 116242.0}, {"date": "2018-01-31", "close": 52.38, "volume": 170355.0}, {"date": "2018-02-01", "close": 53.23, "volume": 281579.0}, {"date": "2018-02-02", "close": 53.59, "volume": 145123.0}, {"date": "2018-02-05", "close": 53.36, "volume": 232151.0}, {"date": "2018-02-06", "close": 51.25, "volume": 275644.0}, {"date": "2018-02-07", "close": 51.03, "volume": 250296.0}, {"date": "2018-02-08", "close": 51.61, "volume": 168894.0}, {"date": "2018-02-09", "close": 50.31, "volume": 186242.0}, {"date": "2018-02-12", "close": 50.31, "volume": 184367.0}, {"date": "2018-02-13", "close": 50.35, "volume": 194092.0}, {"date": "2018-02-14", "close": 50.75, "volume": 167116.0}, {"date": "2018-02-15", "close": 51.96, "volume": 175527.0}, {"date": "2018-02-16", "close": 51.35, "volume": 107651.0}, {"date": "2018-02-19", "close": 52.05, "volume": 131365.0}, {"date": "2018-02-20", "close": 51.91, "volume": 99515.0}, {"date": "2018-02-21", "close": 52.87, "volume": 191989.0}, {"date": "2018-02-22", "close": 53.89, "volume": 281442.0}, {"date": "2018-02-23", "close": 53.75, "volume": 258546.0}, {"date": "2018-02-26", "close": 53.5, "volume": 228315.0}, {"date": "2018-02-27", "close": 53.46, "volume": 227515.0}, {"date": "2018-02-28", "close": 51.87, "volume": 177927.0}, {"date": "2018-03-01", "close": 51.16, "volume": 188240.0}, {"date": "2018-03-02", "close": 50.48, "volume": 168476.0}, {"date": "2018-03-05", "close": 49.68, "volume": 119021.0}, {"date": "2018-03-06", "close": 50.6, "volume": 196686.0}, {"date": "2018-03-07", "close": 50.56, "volume": 146239.0}, {"date": "2018-03-08", "close": 50.64, "volume": 225559.0}, {"date": "2018-03-09", "close": 51.53, "volume": 134702.0}, {"date": "2018-03-12", "close": 51.32, "volume": 107509.0}, {"date": "2018-03-13", "close": 50.78, "volume": 93741.0}, {"date": "2018-03-14", "close": 50.02, "volume": 173080.0}, {"date": "2018-03-15", "close": 49.3, "volume": 174542.0}, {"date": "2018-03-16", "close": 49.2, "volume": 172441.0}, {"date": "2018-03-19", "close": 49.21, "volume": 101018.0}, {"date": "2018-03-20", "close": 48.29, "volume": 243544.0}, {"date": "2018-03-21", "close": 48.55, "volume": 148865.0}, {"date": "2018-03-22", "close": 48.29, "volume": 112568.0}, {"date": "2018-03-23", "close": 46.92, "volume": 194468.0}, {"date": "2018-03-26", "close": 47.14, "volume": 155654.0}, {"date": "2018-03-27", "close": 47.06, "volume": 138681.0}, {"date": "2018-03-28", "close": 47.01, "volume": 106981.0}, {"date": "2018-03-29", "close": 46.55, "volume": 117248.0}, {"date": "2018-04-03", "close": 45.57, "volume": 127420.0}, {"date": "2018-04-04", "close": 45.4, "volume": 144201.0}, {"date": "2018-04-05", "close": 45.67, "volume": 154187.0}, {"date": "2018-04-06", "close": 45.1, "volume": 140741.0}, {"date": "2018-04-09", "close": 44.77, "volume": 167275.0}, {"date": "2018-04-10", "close": 45.13, "volume": 285563.0}, {"date": "2018-04-11", "close": 44.65, "volume": 391695.0}, {"date": "2018-04-12", "close": 44.06, "volume": 448455.0}, {"date": "2018-04-13", "close": 44.48, "volume": 177063.0}, {"date": "2018-04-16", "close": 42.09, "volume": 371039.0}, {"date": "2018-04-17", "close": 41.0, "volume": 531810.0}, {"date": "2018-04-18", "close": 40.88, "volume": 286480.0}, {"date": "2018-04-19", "close": 39.81, "volume": 310324.0}, {"date": "2018-04-20", "close": 39.23, "volume": 310104.0}, {"date": "2018-04-23", "close": 39.17, "volume": 259347.0}, {"date": "2018-04-24", "close": 40.3, "volume": 462223.0}, {"date": "2018-04-26", "close": 39.99, "volume": 381981.0}, {"date": "2018-04-27", "close": 39.84, "volume": 182874.0}, {"date": "2018-04-30", "close": 40.29, "volume": 300054.0}, {"date": "2018-05-01", "close": 41.01, "volume": 277877.0}, {"date": "2018-05-02", "close": 41.38, "volume": 299763.0}, {"date": "2018-05-03", "close": 41.36, "volume": 253543.0}, {"date": "2018-05-04", "close": 41.1, "volume": 238279.0}, {"date": "2018-05-07", "close": 40.53, "volume": 332743.0}, {"date": "2018-05-08", "close": 40.41, "volume": 227068.0}, {"date": "2018-05-09", "close": 40.16, "volume": 281124.0}, {"date": "2018-05-10", "close": 40.51, "volume": 230358.0}, {"date": "2018-05-11", "close": 42.09, "volume": 317734.0}, {"date": "2018-05-14", "close": 40.51, "volume": 325241.0}, {"date": "2018-05-15", "close": 40.62, "volume": 253096.0}, {"date": "2018-05-16", "close": 40.61, "volume": 198340.0}, {"date": "2018-05-17", "close": 40.92, "volume": 179405.0}, {"date": "2018-05-18", "close": 40.77, "volume": 206224.0}, {"date": "2018-05-21", "close": 40.59, "volume": 161407.0}, {"date": "2018-05-22", "close": 39.62, "volume": 265175.0}, {"date": "2018-05-23", "close": 39.72, "volume": 167768.0}, {"date": "2018-05-24", "close": 39.28, "volume": 252483.0}, {"date": "2018-05-25", "close": 39.21, "volume": 176554.0}, {"date": "2018-05-28", "close": 39.32, "volume": 110242.0}, {"date": "2018-05-29", "close": 39.49, "volume": 140821.0}, {"date": "2018-05-30", "close": 39.04, "volume": 192616.0}, {"date": "2018-05-31", "close": 38.4, "volume": 432952.0}, {"date": "2018-06-01", "close": 38.42, "volume": 154413.0}, {"date": "2018-06-04", "close": 38.25, "volume": 136302.0}, {"date": "2018-06-05", "close": 39.0, "volume": 209957.0}, {"date": "2018-06-06", "close": 38.59, "volume": 307202.0}, {"date": "2018-06-07", "close": 39.08, "volume": 152273.0}, {"date": "2018-06-08", "close": 39.55, "volume": 133193.0}, {"date": "2018-06-12", "close": 40.41, "volume": 267959.0}, {"date": "2018-06-13", "close": 39.66, "volume": 305521.0}, {"date": "2018-06-14", "close": 39.6, "volume": 155528.0}, {"date": "2018-06-15", "close": 40.58, "volume": 275231.0}, {"date": "2018-06-18", "close": 39.65, "volume": 169385.0}, {"date": "2018-06-19", "close": 39.95, "volume": 202941.0}, {"date": "2018-06-20", "close": 40.42, "volume": 137562.0}, {"date": "2018-06-21", "close": 40.38, "volume": 285050.0}, {"date": "2018-06-22", "close": 40.66, "volume": 229546.0}, {"date": "2018-06-25", "close": 40.66, "volume": 166905.0}, {"date": "2018-06-26", "close": 40.45, "volume": 127758.0}, {"date": "2018-06-27", "close": 40.5, "volume": 321398.0}, {"date": "2018-06-28", "close": 40.1, "volume": 165673.0}, {"date": "2018-06-29", "close": 41.6, "volume": 404926.0}, {"date": "2018-07-02", "close": 42.61, "volume": 271601.0}, {"date": "2018-07-03", "close": 43.46, "volume": 283161.0}, {"date": "2018-07-04", "close": 42.95, "volume": 229337.0}, {"date": "2018-07-05", "close": 43.16, "volume": 176150.0}, {"date": "2018-07-06", "close": 43.44, "volume": 182927.0}, {"date": "2018-07-09", "close": 43.89, "volume": 143881.0}, {"date": "2018-07-10", "close": 44.15, "volume": 208333.0}, {"date": "2018-07-11", "close": 42.75, "volume": 315026.0}, {"date": "2018-07-12", "close": 43.5, "volume": 202192.0}, {"date": "2018-07-13", "close": 43.77, "volume": 150719.0}, {"date": "2018-07-16", "close": 44.25, "volume": 147588.0}, {"date": "2018-07-17", "close": 43.6, "volume": 223205.0}, {"date": "2018-07-18", "close": 43.92, "volume": 221671.0}, {"date": "2018-07-19", "close": 43.63, "volume": 193365.0}, {"date": "2018-07-20", "close": 43.6, "volume": 163923.0}, {"date": "2018-07-23", "close": 42.9, "volume": 172945.0}, {"date": "2018-07-24", "close": 43.9, "volume": 134178.0}, {"date": "2018-07-25", "close": 43.64, "volume": 202756.0}, {"date": "2018-07-26", "close": 44.01, "volume": 175811.0}, {"date": "2018-07-27", "close": 44.25, "volume": 103068.0}, {"date": "2018-07-30", "close": 43.7, "volume": 153612.0}, {"date": "2018-07-31", "close": 43.62, "volume": 377965.0}, {"date": "2018-08-01", "close": 43.82, "volume": 185610.0}, {"date": "2018-08-02", "close": 42.72, "volume": 215733.0}, {"date": "2018-08-03", "close": 42.5, "volume": 204293.0}, {"date": "2018-08-06", "close": 42.68, "volume": 124426.0}, {"date": "2018-08-07", "close": 42.34, "volume": 137878.0}, {"date": "2018-08-08", "close": 42.24, "volume": 205952.0}, {"date": "2018-08-09", "close": 42.49, "volume": 326689.0}, {"date": "2018-08-10", "close": 42.58, "volume": 181228.0}, {"date": "2018-08-13", "close": 42.61, "volume": 167537.0}, {"date": "2018-08-14", "close": 43.92, "volume": 296234.0}, {"date": "2018-08-15", "close": 43.99, "volume": 328802.0}, {"date": "2018-08-16", "close": 44.15, "volume": 202185.0}, {"date": "2018-08-17", "close": 44.46, "volume": 161767.0}, {"date": "2018-08-20", "close": 44.89, "volume": 220733.0}, {"date": "2018-08-21", "close": 44.55, "volume": 138291.0}, {"date": "2018-08-22", "close": 44.0, "volume": 160336.0}, {"date": "2018-08-23", "close": 44.0, "volume": 133420.0}, {"date": "2018-08-24", "close": 44.13, "volume": 185965.0}, {"date": "2018-08-27", "close": 44.11, "volume": 124445.0}, {"date": "2018-08-28", "close": 44.73, "volume": 148095.0}, {"date": "2018-08-29", "close": 44.46, "volume": 162122.0}, {"date": "2018-08-30", "close": 46.03, "volume": 280483.0}, {"date": "2018-08-31", "close": 43.89, "volume": 448814.0}, {"date": "2018-09-03", "close": 42.93, "volume": 349893.0}, {"date": "2018-09-04", "close": 42.82, "volume": 328578.0}, {"date": "2018-09-05", "close": 42.89, "volume": 252998.0}, {"date": "2018-09-06", "close": 42.73, "volume": 205924.0}, {"date": "2018-09-07", "close": 42.73, "volume": 184346.0}, {"date": "2018-09-10", "close": 42.41, "volume": 216944.0}, {"date": "2018-09-11", "close": 42.87, "volume": 262203.0}, {"date": "2018-09-12", "close": 41.2, "volume": 250130.0}, {"date": "2018-09-13", "close": 40.69, "volume": 175683.0}, {"date": "2018-09-14", "close": 41.23, "volume": 166135.0}, {"date": "2018-09-17", "close": 41.06, "volume": 178128.0}, {"date": "2018-09-18", "close": 41.36, "volume": 251180.0}, {"date": "2018-09-19", "close": 42.25, "volume": 236566.0}, {"date": "2018-09-20", "close": 42.36, "volume": 269917.0}, {"date": "2018-09-21", "close": 42.27, "volume": 950735.0}, {"date": "2018-09-24", "close": 42.02, "volume": 235567.0}, {"date": "2018-09-25", "close": 42.09, "volume": 192375.0}, {"date": "2018-09-26", "close": 42.42, "volume": 139072.0}, {"date": "2018-09-27", "close": 42.77, "volume": 176537.0}, {"date": "2018-09-28", "close": 42.57, "volume": 246270.0}, {"date": "2018-10-01", "close": 42.07, "volume": 110927.0}, {"date": "2018-10-02", "close": 41.75, "volume": 209137.0}, {"date": "2018-10-03", "close": 41.52, "volume": 183529.0}, {"date": "2018-10-04", "close": 42.3, "volume": 164368.0}, {"date": "2018-10-05", "close": 42.29, "volume": 103743.0}, {"date": "2018-10-08", "close": 41.61, "volume": 149643.0}, {"date": "2018-10-09", "close": 39.75, "volume": 264330.0}, {"date": "2018-10-10", "close": 39.0, "volume": 291497.0}, {"date": "2018-10-11", "close": 38.16, "volume": 360075.0}, {"date": "2018-10-12", "close": 38.64, "volume": 306694.0}, {"date": "2018-10-15", "close": 38.08, "volume": 238353.0}, {"date": "2018-10-16", "close": 38.22, "volume": 149473.0}, {"date": "2018-10-17", "close": 36.38, "volume": 488852.0}, {"date": "2018-10-18", "close": 35.8, "volume": 317068.0}, {"date": "2018-10-19", "close": 35.01, "volume": 336513.0}, {"date": "2018-10-22", "close": 34.43, "volume": 282453.0}, {"date": "2018-10-23", "close": 34.37, "volume": 193680.0}, {"date": "2018-10-24", "close": 35.14, "volume": 251638.0}, {"date": "2018-10-25", "close": 33.15, "volume": 316484.0}, {"date": "2018-10-26", "close": 33.27, "volume": 198415.0}, {"date": "2018-10-29", "close": 33.38, "volume": 183571.0}, {"date": "2018-10-30", "close": 34.15, "volume": 235614.0}, {"date": "2018-10-31", "close": 34.65, "volume": 314379.0}, {"date": "2018-11-01", "close": 34.27, "volume": 194332.0}, {"date": "2018-11-02", "close": 34.78, "volume": 187209.0}, {"date": "2018-11-05", "close": 34.73, "volume": 153464.0}, {"date": "2018-11-06", "close": 34.77, "volume": 122644.0}, {"date": "2018-11-07", "close": 35.28, "volume": 162251.0}, {"date": "2018-11-08", "close": 35.59, "volume": 137037.0}, {"date": "2018-11-09", "close": 35.91, "volume": 148001.0}, {"date": "2018-11-12", "close": 35.62, "volume": 128171.0}, {"date": "2018-11-13", "close": 34.58, "volume": 161917.0}, {"date": "2018-11-14", "close": 34.45, "volume": 159851.0}, {"date": "2018-11-15", "close": 35.21, "volume": 171085.0}, {"date": "2018-11-16", "close": 35.35, "volume": 111228.0}, {"date": "2018-11-19", "close": 35.17, "volume": 127295.0}, {"date": "2018-11-20", "close": 34.91, "volume": 125404.0}, {"date": "2018-11-21", "close": 33.8, "volume": 152275.0}, {"date": "2018-11-22", "close": 34.65, "volume": 201543.0}, {"date": "2018-11-23", "close": 35.09, "volume": 69503.0}, {"date": "2018-11-26", "close": 35.03, "volume": 146989.0}, {"date": "2018-11-27", "close": 35.32, "volume": 106862.0}, {"date": "2018-11-28", "close": 35.43, "volume": 124952.0}, {"date": "2018-11-29", "close": 35.94, "volume": 114066.0}, {"date": "2018-11-30", "close": 35.41, "volume": 168854.0}, {"date": "2018-12-03", "close": 36.46, "volume": 147621.0}, {"date": "2018-12-04", "close": 35.97, "volume": 104679.0}, {"date": "2018-12-05", "close": 35.31, "volume": 112828.0}, {"date": "2018-12-06", "close": 35.49, "volume": 95959.0}, {"date": "2018-12-07", "close": 33.49, "volume": 227253.0}, {"date": "2018-12-10", "close": 32.16, "volume": 267876.0}, {"date": "2018-12-11", "close": 32.3, "volume": 177959.0}, {"date": "2018-12-12", "close": 32.57, "volume": 130418.0}, {"date": "2018-12-13", "close": 33.4, "volume": 132729.0}, {"date": "2018-12-14", "close": 33.34, "volume": 122930.0}, {"date": "2018-12-17", "close": 32.01, "volume": 315189.0}, {"date": "2018-12-18", "close": 32.0, "volume": 217268.0}, {"date": "2018-12-19", "close": 30.69, "volume": 257953.0}, {"date": "2018-12-20", "close": 30.14, "volume": 338527.0}, {"date": "2018-12-21", "close": 30.84, "volume": 314756.0}, {"date": "2018-12-24", "close": 31.55, "volume": 72546.0}, {"date": "2018-12-27", "close": 31.59, "volume": 126414.0}, {"date": "2018-12-28", "close": 31.97, "volume": 158311.0}, {"date": "2018-12-31", "close": 32.48, "volume": 66899.0}, {"date": "2019-01-02", "close": 31.27, "volume": 119832.0}, {"date": "2019-01-03", "close": 31.25, "volume": 168148.0}, {"date": "2019-01-04", "close": 30.67, "volume": 135122.0}, {"date": "2019-01-07", "close": 31.63, "volume": 138164.0}, {"date": "2019-01-08", "close": 32.95, "volume": 158872.0}, {"date": "2019-01-09", "close": 33.77, "volume": 255230.0}, {"date": "2019-01-10", "close": 32.67, "volume": 169652.0}, {"date": "2019-01-11", "close": 31.74, "volume": 118168.0}, {"date": "2019-01-14", "close": 32.36, "volume": 127115.0}, {"date": "2019-01-15", "close": 32.56, "volume": 223069.0}, {"date": "2019-01-16", "close": 32.57, "volume": 134508.0}, {"date": "2019-01-17", "close": 32.98, "volume": 137368.0}, {"date": "2019-01-18", "close": 33.35, "volume": 107213.0}, {"date": "2019-01-21", "close": 33.15, "volume": 133043.0}, {"date": "2019-01-22", "close": 33.02, "volume": 99332.0}, {"date": "2019-01-23", "close": 32.75, "volume": 132274.0}, {"date": "2019-01-24", "close": 32.76, "volume": 187397.0}, {"date": "2019-01-25", "close": 33.08, "volume": 201071.0}, {"date": "2019-01-29", "close": 32.61, "volume": 159704.0}, {"date": "2019-01-30", "close": 32.12, "volume": 239755.0}, {"date": "2019-01-31", "close": 32.69, "volume": 205640.0}, {"date": "2019-02-01", "close": 32.59, "volume": 151845.0}, {"date": "2019-02-04", "close": 32.79, "volume": 94707.0}, {"date": "2019-02-05", "close": 34.3, "volume": 181970.0}, {"date": "2019-02-06", "close": 34.74, "volume": 124356.0}, {"date": "2019-02-07", "close": 35.46, "volume": 130889.0}, {"date": "2019-02-08", "close": 35.06, "volume": 191926.0}, {"date": "2019-02-11", "close": 35.02, "volume": 101424.0}, {"date": "2019-02-12", "close": 35.09, "volume": 193485.0}, {"date": "2019-02-13", "close": 35.62, "volume": 162396.0}, {"date": "2019-02-14", "close": 35.53, "volume": 177727.0}, {"date": "2019-02-15", "close": 35.31, "volume": 161835.0}, {"date": "2019-02-18", "close": 35.54, "volume": 95431.0}, {"date": "2019-02-19", "close": 36.05, "volume": 145087.0}, {"date": "2019-02-20", "close": 36.15, "volume": 180401.0}, {"date": "2019-02-21", "close": 37.27, "volume": 256011.0}, {"date": "2019-02-22", "close": 39.37, "volume": 327286.0}, {"date": "2019-02-25", "close": 40.55, "volume": 344869.0}, {"date": "2019-02-26", "close": 40.9, "volume": 309696.0}, {"date": "2019-02-27", "close": 40.54, "volume": 292381.0}, {"date": "2019-02-28", "close": 41.09, "volume": 186489.0}, {"date": "2019-03-01", "close": 41.21, "volume": 267455.0}, {"date": "2019-03-04", "close": 42.26, "volume": 235326.0}, {"date": "2019-03-05", "close": 41.59, "volume": 230207.0}, {"date": "2019-03-06", "close": 40.41, "volume": 285541.0}, {"date": "2019-03-07", "close": 39.36, "volume": 402557.0}, {"date": "2019-03-08", "close": 38.48, "volume": 246900.0}, {"date": "2019-03-11", "close": 43.2, "volume": 1280158.0}, {"date": "2019-03-12", "close": 41.4, "volume": 873489.0}, {"date": "2019-03-13", "close": 43.11, "volume": 670291.0}, {"date": "2019-03-14", "close": 44.13, "volume": 883912.0}, {"date": "2019-03-15", "close": 41.59, "volume": 3525855.0}, {"date": "2019-03-18", "close": 41.4, "volume": 270064.0}, {"date": "2019-03-19", "close": 41.35, "volume": 244915.0}, {"date": "2019-03-20", "close": 40.82, "volume": 324338.0}, {"date": "2019-03-21", "close": 39.83, "volume": 463860.0}, {"date": "2019-03-22", "close": 40.27, "volume": 285649.0}, {"date": "2019-03-25", "close": 38.98, "volume": 235180.0}, {"date": "2019-03-26", "close": 39.13, "volume": 192212.0}, {"date": "2019-03-27", "close": 38.8, "volume": 218051.0}, {"date": "2019-03-28", "close": 38.57, "volume": 321397.0}, {"date": "2019-03-29", "close": 38.68, "volume": 223190.0}, {"date": "2019-04-01", "close": 39.16, "volume": 212547.0}, {"date": "2019-04-02", "close": 39.24, "volume": 171935.0}, {"date": "2019-04-03", "close": 40.07, "volume": 207749.0}, {"date": "2019-04-04", "close": 39.96, "volume": 132505.0}, {"date": "2019-04-05", "close": 39.96, "volume": 124911.0}, {"date": "2019-04-08", "close": 39.85, "volume": 115908.0}, {"date": "2019-04-09", "close": 39.7, "volume": 97846.0}, {"date": "2019-04-10", "close": 40.1, "volume": 178533.0}, {"date": "2019-04-11", "close": 40.66, "volume": 204145.0}, {"date": "2019-04-12", "close": 43.19, "volume": 521900.0}, {"date": "2019-04-15", "close": 41.15, "volume": 298751.0}, {"date": "2019-04-16", "close": 40.31, "volume": 211971.0}, {"date": "2019-04-17", "close": 40.8, "volume": 183275.0}, {"date": "2019-04-18", "close": 40.93, "volume": 140620.0}, {"date": "2019-04-23", "close": 41.26, "volume": 134679.0}, {"date": "2019-04-24", "close": 42.29, "volume": 204221.0}, {"date": "2019-04-26", "close": 41.1, "volume": 221256.0}, {"date": "2019-04-29", "close": 40.71, "volume": 186011.0}, {"date": "2019-04-30", "close": 40.92, "volume": 206982.0}, {"date": "2019-05-01", "close": 40.87, "volume": 116881.0}, {"date": "2019-05-02", "close": 40.38, "volume": 112209.0}, {"date": "2019-05-03", "close": 40.56, "volume": 85141.0}, {"date": "2019-05-06", "close": 39.88, "volume": 157152.0}, {"date": "2019-05-07", "close": 39.3, "volume": 172327.0}, {"date": "2019-05-08", "close": 40.19, "volume": 142043.0}, {"date": "2019-05-09", "close": 40.38, "volume": 95100.0}, {"date": "2019-05-10", "close": 39.75, "volume": 126019.0}, {"date": "2019-05-13", "close": 39.12, "volume": 227245.0}, {"date": "2019-05-14", "close": 39.25, "volume": 199500.0}, {"date": "2019-05-15", "close": 39.58, "volume": 79149.0}, {"date": "2019-05-16", "close": 39.88, "volume": 65336.0}, {"date": "2019-05-17", "close": 39.77, "volume": 74366.0}, {"date": "2019-05-20", "close": 40.48, "volume": 104110.0}, {"date": "2019-05-21", "close": 40.36, "volume": 113720.0}, {"date": "2019-05-22", "close": 40.81, "volume": 102830.0}, {"date": "2019-05-23", "close": 41.37, "volume": 205238.0}, {"date": "2019-05-24", "close": 40.8, "volume": 145324.0}, {"date": "2019-05-27", "close": 40.28, "volume": 223150.0}, {"date": "2019-05-28", "close": 42.04, "volume": 167553.0}, {"date": "2019-05-29", "close": 41.31, "volume": 146109.0}, {"date": "2019-05-30", "close": 40.47, "volume": 145885.0}, {"date": "2019-05-31", "close": 40.01, "volume": 221171.0}, {"date": "2019-06-03", "close": 38.67, "volume": 168672.0}, {"date": "2019-06-04", "close": 38.7, "volume": 139776.0}, {"date": "2019-06-05", "close": 39.33, "volume": 100149.0}, {"date": "2019-06-06", "close": 39.43, "volume": 171456.0}, {"date": "2019-06-07", "close": 40.39, "volume": 147044.0}, {"date": "2019-06-11", "close": 40.9, "volume": 254813.0}, {"date": "2019-06-12", "close": 41.25, "volume": 214189.0}, {"date": "2019-06-13", "close": 41.37, "volume": 118002.0}, {"date": "2019-06-14", "close": 41.12, "volume": 119478.0}, {"date": "2019-06-17", "close": 40.98, "volume": 150410.0}, {"date": "2019-06-18", "close": 41.44, "volume": 219569.0}, {"date": "2019-06-19", "close": 42.31, "volume": 233971.0}, {"date": "2019-06-20", "close": 42.7, "volume": 290186.0}, {"date": "2019-06-21", "close": 42.62, "volume": 734388.0}, {"date": "2019-06-24", "close": 42.66, "volume": 152289.0}, {"date": "2019-06-25", "close": 42.06, "volume": 161986.0}, {"date": "2019-06-26", "close": 41.66, "volume": 139310.0}, {"date": "2019-06-27", "close": 42.36, "volume": 137233.0}, {"date": "2019-06-28", "close": 42.24, "volume": 164285.0}, {"date": "2019-07-01", "close": 43.06, "volume": 161601.0}, {"date": "2019-07-02", "close": 42.79, "volume": 177079.0}, {"date": "2019-07-03", "close": 43.5, "volume": 154046.0}, {"date": "2019-07-04", "close": 43.88, "volume": 208995.0}, {"date": "2019-07-05", "close": 44.43, "volume": 198577.0}, {"date": "2019-07-08", "close": 43.81, "volume": 126857.0}, {"date": "2019-07-09", "close": 43.49, "volume": 105997.0}, {"date": "2019-07-10", "close": 43.2, "volume": 200692.0}, {"date": "2019-07-11", "close": 44.09, "volume": 179322.0}, {"date": "2019-07-12", "close": 44.05, "volume": 118265.0}, {"date": "2019-07-15", "close": 41.86, "volume": 254187.0}, {"date": "2019-07-16", "close": 39.41, "volume": 664574.0}, {"date": "2019-07-17", "close": 38.58, "volume": 501557.0}, {"date": "2019-07-18", "close": 38.19, "volume": 272270.0}, {"date": "2019-07-19", "close": 37.7, "volume": 269117.0}, {"date": "2019-07-22", "close": 37.46, "volume": 243191.0}, {"date": "2019-07-23", "close": 37.93, "volume": 264903.0}, {"date": "2019-07-24", "close": 38.86, "volume": 238655.0}, {"date": "2019-07-25", "close": 39.15, "volume": 269824.0}, {"date": "2019-07-26", "close": 38.71, "volume": 218403.0}, {"date": "2019-07-29", "close": 38.99, "volume": 169070.0}, {"date": "2019-07-30", "close": 38.93, "volume": 213059.0}, {"date": "2019-07-31", "close": 39.51, "volume": 424808.0}, {"date": "2019-08-01", "close": 38.75, "volume": 205127.0}, {"date": "2019-08-02", "close": 38.36, "volume": 152763.0}, {"date": "2019-08-05", "close": 37.22, "volume": 192840.0}, {"date": "2019-08-06", "close": 36.38, "volume": 209446.0}, {"date": "2019-08-07", "close": 36.52, "volume": 176123.0}, {"date": "2019-08-08", "close": 36.68, "volume": 199571.0}, {"date": "2019-08-09", "close": 37.01, "volume": 168529.0}, {"date": "2019-08-12", "close": 36.77, "volume": 97925.0}, {"date": "2019-08-13", "close": 36.53, "volume": 178594.0}, {"date": "2019-08-14", "close": 36.92, "volume": 272275.0}, {"date": "2019-08-15", "close": 35.29, "volume": 242419.0}, {"date": "2019-08-16", "close": 35.4, "volume": 184720.0}, {"date": "2019-08-19", "close": 36.05, "volume": 123017.0}, {"date": "2019-08-20", "close": 36.43, "volume": 160459.0}, {"date": "2019-08-21", "close": 36.37, "volume": 167436.0}, {"date": "2019-08-22", "close": 35.94, "volume": 249459.0}, {"date": "2019-08-23", "close": 35.06, "volume": 307875.0}, {"date": "2019-08-26", "close": 34.77, "volume": 246894.0}, {"date": "2019-08-27", "close": 34.75, "volume": 255324.0}, {"date": "2019-08-28", "close": 35.15, "volume": 133312.0}, {"date": "2019-08-29", "close": 35.07, "volume": 165761.0}, {"date": "2019-08-30", "close": 35.55, "volume": 253120.0}, {"date": "2019-09-02", "close": 36.1, "volume": 199690.0}, {"date": "2019-09-03", "close": 36.3, "volume": 205135.0}, {"date": "2019-09-04", "close": 34.69, "volume": 211045.0}, {"date": "2019-09-05", "close": 35.14, "volume": 301200.0}, {"date": "2019-09-06", "close": 35.8, "volume": 122913.0}, {"date": "2019-09-09", "close": 35.76, "volume": 108809.0}, {"date": "2019-09-10", "close": 35.92, "volume": 135580.0}, {"date": "2019-09-11", "close": 36.52, "volume": 142652.0}, {"date": "2019-09-12", "close": 36.37, "volume": 157994.0}, {"date": "2019-09-13", "close": 36.62, "volume": 162458.0}, {"date": "2019-09-16", "close": 37.12, "volume": 244516.0}, {"date": "2019-09-17", "close": 36.89, "volume": 265423.0}, {"date": "2019-09-18", "close": 36.67, "volume": 125909.0}, {"date": "2019-09-19", "close": 36.92, "volume": 282573.0}, {"date": "2019-09-20", "close": 36.77, "volume": 260232.0}, {"date": "2019-09-23", "close": 37.85, "volume": 263395.0}, {"date": "2019-09-24", "close": 38.21, "volume": 277287.0}, {"date": "2019-09-25", "close": 37.5, "volume": 188717.0}, {"date": "2019-09-26", "close": 38.02, "volume": 249858.0}, {"date": "2019-09-27", "close": 38.05, "volume": 98271.0}, {"date": "2019-09-30", "close": 37.44, "volume": 174881.0}, {"date": "2019-10-01", "close": 38.21, "volume": 258636.0}, {"date": "2019-10-02", "close": 36.91, "volume": 200763.0}, {"date": "2019-10-03", "close": 36.09, "volume": 264781.0}, {"date": "2019-10-04", "close": 36.39, "volume": 115232.0}, {"date": "2019-10-07", "close": 36.4, "volume": 64851.0}, {"date": "2019-10-08", "close": 35.92, "volume": 139158.0}, {"date": "2019-10-09", "close": 35.11, "volume": 171647.0}, {"date": "2019-10-10", "close": 35.44, "volume": 97345.0}, {"date": "2019-10-11", "close": 35.24, "volume": 316792.0}, {"date": "2019-10-14", "close": 33.83, "volume": 310899.0}, {"date": "2019-10-15", "close": 33.89, "volume": 157971.0}, {"date": "2019-10-16", "close": 35.02, "volume": 270691.0}, {"date": "2019-10-17", "close": 35.64, "volume": 146419.0}, {"date": "2019-10-18", "close": 34.75, "volume": 242543.0}, {"date": "2019-10-21", "close": 35.11, "volume": 142535.0}, {"date": "2019-10-22", "close": 35.71, "volume": 197479.0}, {"date": "2019-10-23", "close": 35.56, "volume": 124119.0}, {"date": "2019-10-24", "close": 36.11, "volume": 122972.0}, {"date": "2019-10-25", "close": 36.0, "volume": 167304.0}, {"date": "2019-10-28", "close": 35.76, "volume": 119908.0}, {"date": "2019-10-29", "close": 36.63, "volume": 157771.0}, {"date": "2019-10-30", "close": 36.39, "volume": 168943.0}, {"date": "2019-10-31", "close": 35.93, "volume": 153293.0}, {"date": "2019-11-01", "close": 36.48, "volume": 162570.0}, {"date": "2019-11-04", "close": 36.74, "volume": 98837.0}, {"date": "2019-11-05", "close": 37.49, "volume": 186411.0}, {"date": "2019-11-06", "close": 38.34, "volume": 255795.0}, {"date": "2019-11-07", "close": 38.41, "volume": 207895.0}, {"date": "2019-11-08", "close": 38.8, "volume": 137672.0}, {"date": "2019-11-11", "close": 39.46, "volume": 198260.0}, {"date": "2019-11-12", "close": 39.15, "volume": 80919.0}, {"date": "2019-11-13", "close": 39.08, "volume": 153506.0}, {"date": "2019-11-14", "close": 39.25, "volume": 187466.0}, {"date": "2019-11-15", "close": 39.98, "volume": 179566.0}, {"date": "2019-11-18", "close": 39.32, "volume": 114104.0}, {"date": "2019-11-19", "close": 39.54, "volume": 199014.0}, {"date": "2019-11-20", "close": 39.58, "volume": 187642.0}, {"date": "2019-11-21", "close": 38.79, "volume": 189539.0}, {"date": "2019-11-22", "close": 39.0, "volume": 282979.0}, {"date": "2019-11-25", "close": 39.41, "volume": 82844.0}, {"date": "2019-11-26", "close": 39.7, "volume": 152008.0}, {"date": "2019-11-27", "close": 39.89, "volume": 126533.0}, {"date": "2019-11-28", "close": 39.92, "volume": 131581.0}, {"date": "2019-11-29", "close": 39.73, "volume": 168381.0}, {"date": "2019-12-02", "close": 39.73, "volume": 187004.0}, {"date": "2019-12-03", "close": 39.23, "volume": 158625.0}, {"date": "2019-12-04", "close": 37.99, "volume": 296488.0}, {"date": "2019-12-05", "close": 38.47, "volume": 90579.0}, {"date": "2019-12-06", "close": 39.13, "volume": 102570.0}, {"date": "2019-12-09", "close": 39.26, "volume": 83318.0}, {"date": "2019-12-10", "close": 39.16, "volume": 88798.0}, {"date": "2019-12-11", "close": 39.93, "volume": 144639.0}, {"date": "2019-12-12", "close": 40.0, "volume": 120109.0}, {"date": "2019-12-13", "close": 40.76, "volume": 188520.0}, {"date": "2019-12-16", "close": 41.47, "volume": 226905.0}, {"date": "2019-12-17", "close": 41.88, "volume": 163344.0}, {"date": "2019-12-18", "close": 42.18, "volume": 190255.0}, {"date": "2019-12-19", "close": 42.16, "volume": 205084.0}, {"date": "2019-12-20", "close": 41.87, "volume": 147669.0}, {"date": "2019-12-23", "close": 42.09, "volume": 96051.0}, {"date": "2019-12-24", "close": 42.04, "volume": 71472.0}, {"date": "2019-12-27", "close": 42.13, "volume": 46142.0}, {"date": "2019-12-30", "close": 42.11, "volume": 80420.0}, {"date": "2019-12-31", "close": 41.12, "volume": 109085.0}, {"date": "2020-01-02", "close": 41.02, "volume": 51162.0}, {"date": "2020-01-03", "close": 41.38, "volume": 75740.0}, {"date": "2020-01-06", "close": 41.4, "volume": 94635.0}, {"date": "2020-01-07", "close": 42.22, "volume": 106701.0}, {"date": "2020-01-08", "close": 41.68, "volume": 128986.0}, {"date": "2020-01-09", "close": 42.96, "volume": 168857.0}, {"date": "2020-01-10", "close": 42.95, "volume": 154269.0}, {"date": "2020-01-13", "close": 42.39, "volume": 77671.0}, {"date": "2020-01-14", "close": 42.57, "volume": 161097.0}, {"date": "2020-01-15", "close": 42.72, "volume": 211803.0}, {"date": "2020-01-16", "close": 42.49, "volume": 191689.0}, {"date": "2020-01-17", "close": 42.57, "volume": 149831.0}, {"date": "2020-01-20", "close": 42.97, "volume": 150053.0}, {"date": "2020-01-21", "close": 42.29, "volume": 116423.0}, {"date": "2020-01-22", "close": 42.96, "volume": 269143.0}, {"date": "2020-01-23", "close": 43.34, "volume": 152536.0}, {"date": "2020-01-24", "close": 43.29, "volume": 137675.0}, {"date": "2020-01-28", "close": 41.86, "volume": 130306.0}, {"date": "2020-01-29", "close": 42.28, "volume": 137149.0}, {"date": "2020-01-30", "close": 41.38, "volume": 234466.0}, {"date": "2020-01-31", "close": 42.7, "volume": 404834.0}, {"date": "2020-02-03", "close": 41.33, "volume": 248541.0}, {"date": "2020-02-04", "close": 42.95, "volume": 286292.0}, {"date": "2020-02-05", "close": 43.16, "volume": 341047.0}, {"date": "2020-02-06", "close": 43.26, "volume": 278415.0}, {"date": "2020-02-07", "close": 42.55, "volume": 238286.0}, {"date": "2020-02-10", "close": 42.41, "volume": 157040.0}, {"date": "2020-02-11", "close": 43.2, "volume": 245369.0}, {"date": "2020-02-12", "close": 44.22, "volume": 265833.0}, {"date": "2020-02-13", "close": 43.41, "volume": 303895.0}, {"date": "2020-02-14", "close": 42.33, "volume": 205600.0}, {"date": "2020-02-17", "close": 42.28, "volume": 111691.0}, {"date": "2020-02-18", "close": 42.18, "volume": 172764.0}, {"date": "2020-02-19", "close": 42.53, "volume": 162582.0}, {"date": "2020-02-20", "close": 47.27, "volume": 777324.0}, {"date": "2020-02-21", "close": 44.8, "volume": 435113.0}, {"date": "2020-02-24", "close": 42.84, "volume": 329870.0}, {"date": "2020-02-25", "close": 42.21, "volume": 326234.0}, {"date": "2020-02-26", "close": 40.5, "volume": 289126.0}, {"date": "2020-02-27", "close": 39.74, "volume": 302247.0}, {"date": "2020-02-28", "close": 38.36, "volume": 434994.0}, {"date": "2020-03-02", "close": 37.93, "volume": 275309.0}, {"date": "2020-03-03", "close": 38.85, "volume": 314111.0}, {"date": "2020-03-04", "close": 35.84, "volume": 461075.0}, {"date": "2020-03-05", "close": 36.12, "volume": 447751.0}, {"date": "2020-03-06", "close": 32.9, "volume": 354715.0}, {"date": "2020-03-09", "close": 29.8, "volume": 377508.0}, {"date": "2020-03-10", "close": 30.51, "volume": 535244.0}, {"date": "2020-03-11", "close": 29.91, "volume": 642130.0}, {"date": "2020-03-12", "close": 26.71, "volume": 752610.0}, {"date": "2020-03-13", "close": 28.93, "volume": 661945.0}, {"date": "2020-03-16", "close": 27.69, "volume": 797030.0}, {"date": "2020-03-17", "close": 29.18, "volume": 673541.0}, {"date": "2020-03-18", "close": 26.41, "volume": 428130.0}, {"date": "2020-03-19", "close": 25.28, "volume": 379052.0}, {"date": "2020-03-20", "close": 26.03, "volume": 408340.0}, {"date": "2020-03-23", "close": 21.93, "volume": 372099.0}, {"date": "2020-03-24", "close": 20.27, "volume": 454616.0}, {"date": "2020-03-25", "close": 21.59, "volume": 491262.0}, {"date": "2020-03-26", "close": 23.72, "volume": 225981.0}, {"date": "2020-03-27", "close": 22.69, "volume": 364264.0}, {"date": "2020-03-30", "close": 23.87, "volume": 277690.0}, {"date": "2020-03-31", "close": 25.23, "volume": 485632.0}, {"date": "2020-04-01", "close": 26.53, "volume": 274954.0}, {"date": "2020-04-02", "close": 25.24, "volume": 218025.0}, {"date": "2020-04-03", "close": 24.4, "volume": 194221.0}, {"date": "2020-04-06", "close": 26.03, "volume": 363169.0}, {"date": "2020-04-07", "close": 26.39, "volume": 392305.0}, {"date": "2020-04-08", "close": 26.13, "volume": 178789.0}, {"date": "2020-04-09", "close": 27.56, "volume": 192099.0}, {"date": "2020-04-14", "close": 28.04, "volume": 215993.0}, {"date": "2020-04-15", "close": 28.59, "volume": 270766.0}, {"date": "2020-04-16", "close": 28.5, "volume": 304939.0}, {"date": "2020-04-17", "close": 28.18, "volume": 147528.0}, {"date": "2020-04-20", "close": 28.19, "volume": 230723.0}, {"date": "2020-04-21", "close": 27.14, "volume": 302491.0}, {"date": "2020-04-22", "close": 26.62, "volume": 167876.0}, {"date": "2020-04-23", "close": 26.8, "volume": 186360.0}, {"date": "2020-04-24", "close": 26.68, "volume": 205362.0}, {"date": "2020-04-27", "close": 26.7, "volume": 160305.0}, {"date": "2020-04-28", "close": 27.16, "volume": 220226.0}, {"date": "2020-04-29", "close": 28.12, "volume": 117300.0}, {"date": "2020-04-30", "close": 30.1, "volume": 362113.0}, {"date": "2020-05-01", "close": 28.26, "volume": 194168.0}, {"date": "2020-05-04", "close": 27.92, "volume": 215257.0}, {"date": "2020-05-05", "close": 28.91, "volume": 114889.0}, {"date": "2020-05-06", "close": 29.12, "volume": 154340.0}, {"date": "2020-05-07", "close": 28.76, "volume": 154357.0}, {"date": "2020-05-08", "close": 30.16, "volume": 159163.0}, {"date": "2020-05-11", "close": 30.1, "volume": 134206.0}, {"date": "2020-05-12", "close": 29.44, "volume": 153326.0}, {"date": "2020-05-13", "close": 29.65, "volume": 280920.0}, {"date": "2020-05-14", "close": 28.68, "volume": 150510.0}, {"date": "2020-05-15", "close": 29.0, "volume": 132658.0}, {"date": "2020-05-18", "close": 29.09, "volume": 238771.0}, {"date": "2020-05-19", "close": 29.02, "volume": 215942.0}, {"date": "2020-05-20", "close": 30.6, "volume": 253063.0}, {"date": "2020-05-21", "close": 30.58, "volume": 182424.0}, {"date": "2020-05-22", "close": 30.51, "volume": 158030.0}, {"date": "2020-05-25", "close": 30.15, "volume": 237097.0}, {"date": "2020-05-26", "close": 30.72, "volume": 204710.0}, {"date": "2020-05-27", "close": 31.15, "volume": 297792.0}, {"date": "2020-05-28", "close": 32.05, "volume": 341601.0}, {"date": "2020-05-29", "close": 31.27, "volume": 271718.0}, {"date": "2020-06-01", "close": 30.59, "volume": 176537.0}, {"date": "2020-06-02", "close": 31.2, "volume": 155055.0}, {"date": "2020-06-03", "close": 31.55, "volume": 181107.0}, {"date": "2020-06-04", "close": 33.08, "volume": 355080.0}, {"date": "2020-06-05", "close": 33.11, "volume": 251852.0}, {"date": "2020-06-09", "close": 35.0, "volume": 256050.0}, {"date": "2020-06-10", "close": 33.95, "volume": 325050.0}, {"date": "2020-06-11", "close": 31.59, "volume": 411183.0}, {"date": "2020-06-12", "close": 29.17, "volume": 619078.0}, {"date": "2020-06-15", "close": 27.84, "volume": 960242.0}, {"date": "2020-06-16", "close": 29.32, "volume": 656119.0}, {"date": "2020-06-17", "close": 29.57, "volume": 484233.0}, {"date": "2020-06-18", "close": 28.78, "volume": 779860.0}, {"date": "2020-06-19", "close": 28.57, "volume": 4724435.0}, {"date": "2020-06-22", "close": 29.75, "volume": 554642.0}, {"date": "2020-06-23", "close": 30.4, "volume": 668024.0}, {"date": "2020-06-24", "close": 29.99, "volume": 269071.0}, {"date": "2020-06-25", "close": 28.76, "volume": 275616.0}, {"date": "2020-06-26", "close": 30.14, "volume": 367968.0}, {"date": "2020-06-29", "close": 28.34, "volume": 394094.0}, {"date": "2020-06-30", "close": 29.67, "volume": 522155.0}, {"date": "2020-07-01", "close": 30.75, "volume": 281519.0}, {"date": "2020-07-02", "close": 31.96, "volume": 347615.0}, {"date": "2020-07-03", "close": 31.85, "volume": 197154.0}, {"date": "2020-07-06", "close": 31.69, "volume": 184031.0}, {"date": "2020-07-07", "close": 31.54, "volume": 217466.0}, {"date": "2020-07-08", "close": 30.79, "volume": 165347.0}, {"date": "2020-07-09", "close": 30.94, "volume": 154096.0}, {"date": "2020-07-10", "close": 30.74, "volume": 152217.0}, {"date": "2020-07-13", "close": 30.74, "volume": 291451.0}, {"date": "2020-07-14", "close": 31.31, "volume": 203752.0}, {"date": "2020-07-15", "close": 30.95, "volume": 238648.0}, {"date": "2020-07-16", "close": 31.74, "volume": 275275.0}, {"date": "2020-07-17", "close": 32.58, "volume": 378554.0}, {"date": "2020-07-20", "close": 32.08, "volume": 146981.0}, {"date": "2020-07-21", "close": 33.42, "volume": 274384.0}, {"date": "2020-07-22", "close": 33.34, "volume": 180326.0}, {"date": "2020-07-23", "close": 34.57, "volume": 245103.0}, {"date": "2020-07-24", "close": 33.61, "volume": 175746.0}, {"date": "2020-07-28", "close": 31.91, "volume": 1324118.0}, {"date": "2020-07-29", "close": 31.9, "volume": 607825.0}, {"date": "2020-07-30", "close": 31.3, "volume": 527522.0}, {"date": "2020-07-31", "close": 30.33, "volume": 744232.0}, {"date": "2020-08-03", "close": 30.11, "volume": 936729.0}, {"date": "2020-08-04", "close": 30.79, "volume": 554518.0}, {"date": "2020-08-05", "close": 30.3, "volume": 515512.0}, {"date": "2020-08-06", "close": 30.94, "volume": 609328.0}, {"date": "2020-08-07", "close": 30.45, "volume": 234627.0}, {"date": "2020-08-10", "close": 30.49, "volume": 362431.0}, {"date": "2020-08-11", "close": 31.51, "volume": 609900.0}, {"date": "2020-08-12", "close": 31.79, "volume": 254978.0}, {"date": "2020-08-13", "close": 32.43, "volume": 436016.0}, {"date": "2020-08-14", "close": 32.24, "volume": 226707.0}, {"date": "2020-08-17", "close": 31.38, "volume": 230247.0}, {"date": "2020-08-18", "close": 31.37, "volume": 244046.0}, {"date": "2020-08-19", "close": 30.97, "volume": 453665.0}, {"date": "2020-08-20", "close": 31.9, "volume": 564319.0}, {"date": "2020-08-21", "close": 31.88, "volume": 454321.0}, {"date": "2020-08-24", "close": 31.21, "volume": 351722.0}, {"date": "2020-08-25", "close": 32.0, "volume": 402265.0}, {"date": "2020-08-26", "close": 31.44, "volume": 306504.0}, {"date": "2020-08-27", "close": 31.52, "volume": 409339.0}, {"date": "2020-08-28", "close": 31.39, "volume": 241349.0}, {"date": "2020-08-31", "close": 31.0, "volume": 314226.0}, {"date": "2020-09-01", "close": 30.62, "volume": 416506.0}, {"date": "2020-09-02", "close": 30.83, "volume": 359630.0}, {"date": "2020-09-03", "close": 30.82, "volume": 287342.0}, {"date": "2020-09-04", "close": 29.59, "volume": 296926.0}, {"date": "2020-09-07", "close": 29.41, "volume": 255938.0}, {"date": "2020-09-08", "close": 29.43, "volume": 136227.0}, {"date": "2020-09-09", "close": 28.33, "volume": 332007.0}, {"date": "2020-09-10", "close": 28.86, "volume": 191235.0}, {"date": "2020-09-11", "close": 28.31, "volume": 188136.0}, {"date": "2020-09-14", "close": 28.23, "volume": 261856.0}, {"date": "2020-09-15", "close": 28.06, "volume": 320708.0}, {"date": "2020-09-16", "close": 28.36, "volume": 302042.0}, {"date": "2020-09-17", "close": 28.34, "volume": 227001.0}, {"date": "2020-09-18", "close": 28.09, "volume": 720231.0}, {"date": "2020-09-21", "close": 27.99, "volume": 170751.0}, {"date": "2020-09-22", "close": 27.79, "volume": 284860.0}, {"date": "2020-09-23", "close": 28.0, "volume": 260938.0}, {"date": "2020-09-24", "close": 27.96, "volume": 176608.0}, {"date": "2020-09-25", "close": 28.33, "volume": 172322.0}, {"date": "2020-09-28", "close": 28.54, "volume": 124442.0}, {"date": "2020-09-29", "close": 29.25, "volume": 197601.0}, {"date": "2020-09-30", "close": 27.97, "volume": 437453.0}, {"date": "2020-10-01", "close": 28.39, "volume": 195154.0}, {"date": "2020-10-02", "close": 27.96, "volume": 265932.0}, {"date": "2020-10-05", "close": 29.3, "volume": 160296.0}, {"date": "2020-10-06", "close": 29.05, "volume": 95745.0}, {"date": "2020-10-07", "close": 29.18, "volume": 166492.0}, {"date": "2020-10-08", "close": 29.6, "volume": 124019.0}, {"date": "2020-10-09", "close": 29.93, "volume": 207323.0}, {"date": "2020-10-12", "close": 30.2, "volume": 230515.0}, {"date": "2020-10-13", "close": 30.42, "volume": 169276.0}, {"date": "2020-10-14", "close": 29.59, "volume": 285962.0}, {"date": "2020-10-15", "close": 29.81, "volume": 297858.0}, {"date": "2020-10-16", "close": 30.29, "volume": 264750.0}, {"date": "2020-10-19", "close": 30.52, "volume": 214415.0}, {"date": "2020-10-20", "close": 29.9, "volume": 315906.0}, {"date": "2020-10-21", "close": 29.93, "volume": 209652.0}, {"date": "2020-10-22", "close": 29.81, "volume": 218464.0}, {"date": "2020-10-23", "close": 29.33, "volume": 232481.0}, {"date": "2020-10-26", "close": 29.13, "volume": 145099.0}, {"date": "2020-10-27", "close": 28.06, "volume": 331858.0}, {"date": "2020-10-28", "close": 27.87, "volume": 224902.0}, {"date": "2020-10-29", "close": 27.57, "volume": 224064.0}, {"date": "2020-10-30", "close": 27.2, "volume": 221655.0}, {"date": "2020-11-02", "close": 27.03, "volume": 145408.0}, {"date": "2020-11-03", "close": 27.82, "volume": 160025.0}, {"date": "2020-11-04", "close": 27.99, "volume": 154877.0}, {"date": "2020-11-05", "close": 27.68, "volume": 314720.0}, {"date": "2020-11-06", "close": 27.67, "volume": 224798.0}, {"date": "2020-11-09", "close": 28.28, "volume": 149459.0}, {"date": "2020-11-10", "close": 30.3, "volume": 407965.0}, {"date": "2020-11-11", "close": 30.29, "volume": 330805.0}, {"date": "2020-11-12", "close": 29.5, "volume": 193410.0}, {"date": "2020-11-13", "close": 29.09, "volume": 207822.0}, {"date": "2020-11-16", "close": 29.25, "volume": 14249.0}, {"date": "2020-11-17", "close": 30.44, "volume": 287944.0}, {"date": "2020-11-18", "close": 30.18, "volume": 205460.0}, {"date": "2020-11-19", "close": 32.48, "volume": 491637.0}, {"date": "2020-11-20", "close": 31.8, "volume": 223292.0}, {"date": "2020-11-23", "close": 31.86, "volume": 163713.0}, {"date": "2020-11-24", "close": 32.95, "volume": 271042.0}, {"date": "2020-11-25", "close": 33.86, "volume": 286157.0}, {"date": "2020-11-26", "close": 33.98, "volume": 158039.0}, {"date": "2020-11-27", "close": 33.74, "volume": 201335.0}, {"date": "2020-11-30", "close": 33.47, "volume": 286168.0}, {"date": "2020-12-01", "close": 34.01, "volume": 289448.0}, {"date": "2020-12-02", "close": 33.98, "volume": 217195.0}, {"date": "2020-12-03", "close": 34.1, "volume": 191170.0}, {"date": "2020-12-04", "close": 34.3, "volume": 201618.0}, {"date": "2020-12-07", "close": 34.5, "volume": 176958.0}, {"date": "2020-12-08", "close": 34.11, "volume": 180368.0}, {"date": "2020-12-09", "close": 34.04, "volume": 179684.0}, {"date": "2020-12-10", "close": 36.02, "volume": 473023.0}, {"date": "2020-12-11", "close": 34.82, "volume": 305163.0}, {"date": "2020-12-14", "close": 34.83, "volume": 281425.0}, {"date": "2020-12-15", "close": 34.77, "volume": 197200.0}, {"date": "2020-12-16", "close": 34.77, "volume": 146946.0}, {"date": "2020-12-17", "close": 35.58, "volume": 241498.0}, {"date": "2020-12-18", "close": 34.85, "volume": 324270.0}, {"date": "2020-12-21", "close": 35.27, "volume": 188291.0}, {"date": "2020-12-22", "close": 34.52, "volume": 209794.0}, {"date": "2020-12-23", "close": 34.94, "volume": 112593.0}, {"date": "2020-12-24", "close": 35.04, "volume": 46872.0}, {"date": "2020-12-29", "close": 35.31, "volume": 61323.0}, {"date": "2020-12-30", "close": 35.01, "volume": 80964.0}, {"date": "2020-12-31", "close": 34.76, "volume": 52865.0}, {"date": "2021-01-04", "close": 35.15, "volume": 89308.0}, {"date": "2021-01-05", "close": 34.8, "volume": 115325.0}, {"date": "2021-01-06", "close": 35.0, "volume": 158200.0}, {"date": "2021-01-07", "close": 36.21, "volume": 266671.0}, {"date": "2021-01-08", "close": 36.39, "volume": 342775.0}, {"date": "2021-01-11", "close": 36.0, "volume": 114993.0}, {"date": "2021-01-12", "close": 36.22, "volume": 145462.0}, {"date": "2021-01-13", "close": 36.25, "volume": 154719.0}, {"date": "2021-01-14", "close": 35.97, "volume": 94355.0}, {"date": "2021-01-15", "close": 35.52, "volume": 120252.0}, {"date": "2021-01-18", "close": 35.38, "volume": 94440.0}, {"date": "2021-01-19", "close": 35.65, "volume": 112078.0}, {"date": "2021-01-20", "close": 35.43, "volume": 148419.0}, {"date": "2021-01-21", "close": 35.89, "volume": 98326.0}, {"date": "2021-01-22", "close": 34.16, "volume": 238134.0}, {"date": "2021-01-25", "close": 33.67, "volume": 158427.0}, {"date": "2021-01-27", "close": 33.19, "volume": 217021.0}, {"date": "2021-01-28", "close": 32.06, "volume": 205393.0}, {"date": "2021-01-29", "close": 32.27, "volume": 242608.0}, {"date": "2021-02-01", "close": 31.91, "volume": 157591.0}, {"date": "2021-02-02", "close": 32.59, "volume": 177528.0}, {"date": "2021-02-03", "close": 33.3, "volume": 140978.0}, {"date": "2021-02-04", "close": 33.43, "volume": 159658.0}, {"date": "2021-02-05", "close": 34.04, "volume": 110036.0}, {"date": "2021-02-08", "close": 33.74, "volume": 94254.0}, {"date": "2021-02-09", "close": 33.13, "volume": 202604.0}, {"date": "2021-02-10", "close": 32.94, "volume": 124440.0}, {"date": "2021-02-11", "close": 32.39, "volume": 133518.0}, {"date": "2021-02-12", "close": 32.74, "volume": 86638.0}, {"date": "2021-02-15", "close": 33.06, "volume": 86084.0}, {"date": "2021-02-16", "close": 33.55, "volume": 114256.0}, {"date": "2021-02-17", "close": 33.48, "volume": 131431.0}, {"date": "2021-02-18", "close": 31.4, "volume": 598659.0}, {"date": "2021-02-19", "close": 30.74, "volume": 258410.0}, {"date": "2021-02-22", "close": 30.48, "volume": 182945.0}, {"date": "2021-02-23", "close": 31.12, "volume": 203005.0}, {"date": "2021-02-24", "close": 31.81, "volume": 310363.0}, {"date": "2021-02-25", "close": 31.66, "volume": 248323.0}, {"date": "2021-02-26", "close": 30.66, "volume": 372149.0}, {"date": "2021-03-01", "close": 31.31, "volume": 290645.0}, {"date": "2021-03-02", "close": 31.27, "volume": 206173.0}, {"date": "2021-03-03", "close": 31.89, "volume": 294323.0}, {"date": "2021-03-04", "close": 31.0, "volume": 287268.0}, {"date": "2021-03-05", "close": 30.26, "volume": 407956.0}, {"date": "2021-03-08", "close": 31.14, "volume": 253183.0}, {"date": "2021-03-09", "close": 32.27, "volume": 338757.0}, {"date": "2021-03-10", "close": 32.0, "volume": 200258.0}, {"date": "2021-03-11", "close": 32.04, "volume": 196874.0}, {"date": "2021-03-12", "close": 32.18, "volume": 175270.0}, {"date": "2021-03-15", "close": 32.36, "volume": 217500.0}, {"date": "2021-03-16", "close": 32.35, "volume": 276062.0}, {"date": "2021-03-17", "close": 32.49, "volume": 258408.0}, {"date": "2021-03-18", "close": 33.54, "volume": 564070.0}, {"date": "2021-03-19", "close": 33.71, "volume": 346939.0}, {"date": "2021-03-22", "close": 32.87, "volume": 146032.0}, {"date": "2021-03-23", "close": 33.18, "volume": 213717.0}, {"date": "2021-03-24", "close": 32.87, "volume": 91955.0}, {"date": "2021-03-25", "close": 32.68, "volume": 74802.0}, {"date": "2021-03-26", "close": 33.31, "volume": 143368.0}, {"date": "2021-03-29", "close": 33.14, "volume": 137880.0}, {"date": "2021-03-30", "close": 32.26, "volume": 132148.0}, {"date": "2021-03-31", "close": 32.99, "volume": 189540.0}, {"date": "2021-04-01", "close": 33.03, "volume": 101016.0}, {"date": "2021-04-06", "close": 33.41, "volume": 139697.0}, {"date": "2021-04-07", "close": 33.43, "volume": 116161.0}, {"date": "2021-04-08", "close": 34.34, "volume": 206942.0}, {"date": "2021-04-09", "close": 34.06, "volume": 105894.0}, {"date": "2021-04-12", "close": 34.08, "volume": 93426.0}, {"date": "2021-04-13", "close": 34.35, "volume": 138757.0}, {"date": "2021-04-14", "close": 34.35, "volume": 169662.0}, {"date": "2021-04-15", "close": 34.37, "volume": 160289.0}, {"date": "2021-04-16", "close": 34.17, "volume": 106092.0}, {"date": "2021-04-19", "close": 34.34, "volume": 111591.0}, {"date": "2021-04-20", "close": 34.32, "volume": 150206.0}, {"date": "2021-04-21", "close": 34.03, "volume": 161965.0}, {"date": "2021-04-22", "close": 33.8, "volume": 105992.0}, {"date": "2021-04-23", "close": 33.91, "volume": 130115.0}, {"date": "2021-04-26", "close": 35.39, "volume": 333069.0}, {"date": "2021-04-27", "close": 35.2, "volume": 107026.0}, {"date": "2021-04-28", "close": 35.19, "volume": 112082.0}, {"date": "2021-04-29", "close": 35.1, "volume": 115417.0}, {"date": "2021-04-30", "close": 34.65, "volume": 95201.0}, {"date": "2021-05-03", "close": 34.24, "volume": 177300.0}, {"date": "2021-05-04", "close": 34.49, "volume": 224425.0}, {"date": "2021-05-05", "close": 35.15, "volume": 169961.0}, {"date": "2021-05-06", "close": 35.59, "volume": 212046.0}, {"date": "2021-05-07", "close": 35.58, "volume": 163979.0}, {"date": "2021-05-10", "close": 35.55, "volume": 77863.0}, {"date": "2021-05-11", "close": 35.22, "volume": 56002.0}, {"date": "2021-05-12", "close": 34.6, "volume": 97629.0}, {"date": "2021-05-13", "close": 34.64, "volume": 62124.0}, {"date": "2021-05-14", "close": 35.02, "volume": 84215.0}, {"date": "2021-05-17", "close": 35.28, "volume": 110383.0}, {"date": "2021-05-18", "close": 35.28, "volume": 91157.0}, {"date": "2021-05-19", "close": 34.37, "volume": 123097.0}, {"date": "2021-05-20", "close": 34.98, "volume": 105647.0}, {"date": "2021-05-21", "close": 35.53, "volume": 121744.0}, {"date": "2021-05-24", "close": 35.61, "volume": 100800.0}, {"date": "2021-05-25", "close": 36.77, "volume": 188431.0}, {"date": "2021-05-26", "close": 36.11, "volume": 132298.0}, {"date": "2021-05-27", "close": 37.25, "volume": 425455.0}, {"date": "2021-05-28", "close": 38.06, "volume": 164606.0}, {"date": "2021-05-31", "close": 37.72, "volume": 126696.0}, {"date": "2021-06-01", "close": 37.8, "volume": 115217.0}, {"date": "2021-06-02", "close": 38.13, "volume": 86228.0}, {"date": "2021-06-03", "close": 38.43, "volume": 95070.0}, {"date": "2021-06-04", "close": 38.72, "volume": 114961.0}, {"date": "2021-06-07", "close": 38.6, "volume": 82887.0}, {"date": "2021-06-08", "close": 39.0, "volume": 98606.0}, {"date": "2021-06-09", "close": 38.71, "volume": 71113.0}, {"date": "2021-06-10", "close": 38.97, "volume": 81893.0}, {"date": "2021-06-11", "close": 38.88, "volume": 73707.0}, {"date": "2021-06-15", "close": 39.21, "volume": 137595.0}, {"date": "2021-06-16", "close": 39.12, "volume": 108148.0}, {"date": "2021-06-17", "close": 38.71, "volume": 175175.0}, {"date": "2021-06-18", "close": 39.01, "volume": 143443.0}, {"date": "2021-06-21", "close": 38.11, "volume": 140488.0}, {"date": "2021-06-22", "close": 38.67, "volume": 149068.0}, {"date": "2021-06-23", "close": 38.65, "volume": 118723.0}, {"date": "2021-06-24", "close": 38.86, "volume": 232339.0}, {"date": "2021-06-25", "close": 39.21, "volume": 130606.0}, {"date": "2021-06-28", "close": 39.04, "volume": 96603.0}, {"date": "2021-06-29", "close": 38.96, "volume": 138183.0}, {"date": "2021-06-30", "close": 40.05, "volume": 221672.0}, {"date": "2021-07-01", "close": 39.6, "volume": 105096.0}, {"date": "2021-07-02", "close": 40.38, "volume": 413819.0}, {"date": "2021-07-05", "close": 39.79, "volume": 118739.0}, {"date": "2021-07-06", "close": 38.65, "volume": 190884.0}, {"date": "2021-07-07", "close": 38.59, "volume": 164423.0}, {"date": "2021-07-08", "close": 38.75, "volume": 116314.0}, {"date": "2021-07-09", "close": 38.25, "volume": 150912.0}, {"date": "2021-07-12", "close": 38.58, "volume": 91947.0}, {"date": "2021-07-13", "close": 38.44, "volume": 115112.0}, {"date": "2021-07-14", "close": 38.99, "volume": 88513.0}, {"date": "2021-07-15", "close": 38.73, "volume": 119246.0}, {"date": "2021-07-16", "close": 39.1, "volume": 87373.0}, {"date": "2021-07-19", "close": 38.15, "volume": 90971.0}, {"date": "2021-07-20", "close": 37.98, "volume": 134191.0}, {"date": "2021-07-21", "close": 38.29, "volume": 163825.0}, {"date": "2021-07-22", "close": 38.46, "volume": 88916.0}, {"date": "2021-07-23", "close": 38.4, "volume": 167548.0}, {"date": "2021-07-26", "close": 37.68, "volume": 172751.0}, {"date": "2021-07-27", "close": 37.78, "volume": 129130.0}, {"date": "2021-07-28", "close": 37.26, "volume": 193176.0}, {"date": "2021-07-29", "close": 37.87, "volume": 253150.0}, {"date": "2021-07-30", "close": 37.52, "volume": 194865.0}, {"date": "2021-08-02", "close": 38.61, "volume": 263843.0}, {"date": "2021-08-03", "close": 38.8, "volume": 195896.0}, {"date": "2021-08-04", "close": 38.66, "volume": 156792.0}, {"date": "2021-08-05", "close": 38.57, "volume": 133047.0}, {"date": "2021-08-06", "close": 38.61, "volume": 131867.0}, {"date": "2021-08-09", "close": 38.79, "volume": 85961.0}, {"date": "2021-08-10", "close": 38.74, "volume": 78819.0}, {"date": "2021-08-11", "close": 39.6, "volume": 261915.0}, {"date": "2021-08-12", "close": 39.53, "volume": 92740.0}, {"date": "2021-08-13", "close": 39.73, "volume": 135726.0}, {"date": "2021-08-16", "close": 39.43, "volume": 114133.0}, {"date": "2021-08-17", "close": 39.47, "volume": 152397.0}, {"date": "2021-08-18", "close": 39.47, "volume": 162848.0}, {"date": "2021-08-19", "close": 39.12, "volume": 320290.0}, {"date": "2021-08-20", "close": 38.91, "volume": 214565.0}, {"date": "2021-08-23", "close": 39.0, "volume": 293226.0}, {"date": "2021-08-24", "close": 39.29, "volume": 222055.0}, {"date": "2021-08-25", "close": 40.24, "volume": 170868.0}, {"date": "2021-08-26", "close": 40.78, "volume": 208032.0}, {"date": "2021-08-27", "close": 40.87, "volume": 246456.0}, {"date": "2021-08-30", "close": 41.5, "volume": 201101.0}, {"date": "2021-08-31", "close": 42.27, "volume": 273710.0}, {"date": "2021-09-01", "close": 41.66, "volume": 129573.0}, {"date": "2021-09-02", "close": 40.79, "volume": 216224.0}, {"date": "2021-09-03", "close": 41.38, "volume": 129230.0}, {"date": "2021-09-06", "close": 41.29, "volume": 125806.0}, {"date": "2021-09-07", "close": 41.47, "volume": 98648.0}, {"date": "2021-09-08", "close": 41.78, "volume": 207561.0}, {"date": "2021-09-09", "close": 41.62, "volume": 306428.0}, {"date": "2021-09-10", "close": 42.26, "volume": 313291.0}, {"date": "2021-09-13", "close": 42.16, "volume": 350821.0}, {"date": "2021-09-14", "close": 41.52, "volume": 367855.0}, {"date": "2021-09-15", "close": 40.59, "volume": 357204.0}, {"date": "2021-09-16", "close": 40.78, "volume": 351737.0}, {"date": "2021-09-17", "close": 40.18, "volume": 266411.0}, {"date": "2021-09-20", "close": 38.6, "volume": 172546.0}, {"date": "2021-09-21", "close": 38.06, "volume": 148694.0}, {"date": "2021-09-22", "close": 37.65, "volume": 222670.0}, {"date": "2021-09-23", "close": 38.29, "volume": 131293.0}, {"date": "2021-09-24", "close": 38.23, "volume": 207043.0}, {"date": "2021-09-27", "close": 39.09, "volume": 205674.0}, {"date": "2021-09-28", "close": 39.23, "volume": 178494.0}, {"date": "2021-09-29", "close": 38.23, "volume": 263212.0}, {"date": "2021-09-30", "close": 38.23, "volume": 189772.0}, {"date": "2021-10-01", "close": 36.97, "volume": 205063.0}, {"date": "2021-10-04", "close": 37.41, "volume": 82501.0}, {"date": "2021-10-05", "close": 35.95, "volume": 222356.0}, {"date": "2021-10-06", "close": 35.8, "volume": 534211.0}, {"date": "2021-10-07", "close": 36.38, "volume": 254753.0}, {"date": "2021-10-08", "close": 36.7, "volume": 191858.0}, {"date": "2021-10-11", "close": 36.42, "volume": 221555.0}, {"date": "2021-10-12", "close": 36.08, "volume": 213388.0}, {"date": "2021-10-13", "close": 36.21, "volume": 184485.0}, {"date": "2021-10-14", "close": 36.4, "volume": 159730.0}, {"date": "2021-10-15", "close": 37.07, "volume": 177829.0}, {"date": "2021-10-18", "close": 37.46, "volume": 290842.0}, {"date": "2021-10-19", "close": 37.41, "volume": 230909.0}, {"date": "2021-10-20", "close": 37.46, "volume": 197090.0}, {"date": "2021-10-21", "close": 40.38, "volume": 472055.0}, {"date": "2021-10-22", "close": 40.95, "volume": 244722.0}, {"date": "2021-10-25", "close": 38.83, "volume": 417827.0}, {"date": "2021-10-26", "close": 38.32, "volume": 167596.0}, {"date": "2021-10-27", "close": 38.74, "volume": 223881.0}, {"date": "2021-10-28", "close": 37.81, "volume": 163405.0}, {"date": "2021-10-29", "close": 37.66, "volume": 245038.0}, {"date": "2021-11-01", "close": 38.2, "volume": 158628.0}, {"date": "2021-11-02", "close": 38.05, "volume": 106742.0}, {"date": "2021-11-03", "close": 37.46, "volume": 204300.0}, {"date": "2021-11-04", "close": 37.21, "volume": 379537.0}, {"date": "2021-11-05", "close": 37.15, "volume": 192066.0}, {"date": "2021-11-08", "close": 37.31, "volume": 88562.0}, {"date": "2021-11-09", "close": 37.0, "volume": 76555.0}, {"date": "2021-11-10", "close": 36.84, "volume": 118914.0}, {"date": "2021-11-11", "close": 36.94, "volume": 120084.0}, {"date": "2021-11-12", "close": 36.99, "volume": 85070.0}, {"date": "2021-11-15", "close": 37.07, "volume": 103950.0}, {"date": "2021-11-16", "close": 36.29, "volume": 186927.0}, {"date": "2021-11-17", "close": 36.61, "volume": 132582.0}, {"date": "2021-11-18", "close": 36.48, "volume": 120902.0}, {"date": "2021-11-19", "close": 36.45, "volume": 58463.0}, {"date": "2021-11-22", "close": 36.53, "volume": 87393.0}, {"date": "2021-11-23", "close": 36.38, "volume": 96063.0}, {"date": "2021-11-24", "close": 36.04, "volume": 70333.0}, {"date": "2021-11-25", "close": 35.72, "volume": 77890.0}, {"date": "2021-11-26", "close": 34.43, "volume": 145726.0}, {"date": "2021-11-29", "close": 34.2, "volume": 203036.0}, {"date": "2021-11-30", "close": 34.33, "volume": 269038.0}, {"date": "2021-12-01", "close": 33.93, "volume": 383223.0}, {"date": "2021-12-02", "close": 33.7, "volume": 246362.0}, {"date": "2021-12-03", "close": 34.22, "volume": 219713.0}, {"date": "2021-12-06", "close": 33.63, "volume": 134263.0}, {"date": "2021-12-07", "close": 34.41, "volume": 153777.0}, {"date": "2021-12-08", "close": 34.89, "volume": 249364.0}, {"date": "2021-12-09", "close": 35.14, "volume": 110192.0}, {"date": "2021-12-10", "close": 36.13, "volume": 240665.0}, {"date": "2021-12-13", "close": 35.68, "volume": 123569.0}, {"date": "2021-12-14", "close": 35.45, "volume": 132430.0}, {"date": "2021-12-15", "close": 35.38, "volume": 107777.0}, {"date": "2021-12-16", "close": 35.51, "volume": 226406.0}, {"date": "2021-12-17", "close": 35.54, "volume": 188747.0}, {"date": "2021-12-20", "close": 34.79, "volume": 177450.0}, {"date": "2021-12-21", "close": 35.03, "volume": 101237.0}, {"date": "2021-12-22", "close": 35.54, "volume": 137308.0}, {"date": "2021-12-23", "close": 35.66, "volume": 106071.0}, {"date": "2021-12-24", "close": 36.1, "volume": 40628.0}, {"date": "2021-12-29", "close": 36.63, "volume": 95847.0}, {"date": "2021-12-30", "close": 36.84, "volume": 80510.0}, {"date": "2021-12-31", "close": 35.97, "volume": 85966.0}, {"date": "2022-01-04", "close": 36.99, "volume": 101027.0}, {"date": "2022-01-05", "close": 36.78, "volume": 89304.0}, {"date": "2022-01-06", "close": 35.77, "volume": 100052.0}, {"date": "2022-01-07", "close": 36.03, "volume": 172576.0}, {"date": "2022-01-10", "close": 36.22, "volume": 65493.0}, {"date": "2022-01-11", "close": 36.24, "volume": 57273.0}, {"date": "2022-01-12", "close": 36.31, "volume": 78945.0}, {"date": "2022-01-13", "close": 36.27, "volume": 81474.0}, {"date": "2022-01-14", "close": 35.84, "volume": 80058.0}, {"date": "2022-01-17", "close": 36.49, "volume": 102086.0}, {"date": "2022-01-18", "close": 36.68, "volume": 85039.0}, {"date": "2022-01-19", "close": 36.38, "volume": 87726.0}, {"date": "2022-01-20", "close": 35.6, "volume": 168614.0}, {"date": "2022-01-21", "close": 34.28, "volume": 123242.0}, {"date": "2022-01-24", "close": 33.79, "volume": 113843.0}, {"date": "2022-01-25", "close": 32.89, "volume": 229178.0}, {"date": "2022-01-27", "close": 32.69, "volume": 255131.0}, {"date": "2022-01-28", "close": 33.31, "volume": 410501.0}, {"date": "2022-01-31", "close": 32.7, "volume": 96534.0}, {"date": "2022-02-01", "close": 33.94, "volume": 84052.0}, {"date": "2022-02-02", "close": 34.35, "volume": 82872.0}, {"date": "2022-02-03", "close": 34.72, "volume": 208488.0}, {"date": "2022-02-04", "close": 35.12, "volume": 212665.0}, {"date": "2022-02-07", "close": 35.09, "volume": 123310.0}, {"date": "2022-02-08", "close": 35.39, "volume": 274208.0}, {"date": "2022-02-09", "close": 36.4, "volume": 208503.0}, {"date": "2022-02-10", "close": 36.84, "volume": 228895.0}, {"date": "2022-02-11", "close": 36.4, "volume": 108075.0}, {"date": "2022-02-14", "close": 35.88, "volume": 119485.0}, {"date": "2022-02-15", "close": 35.82, "volume": 106690.0}, {"date": "2022-02-16", "close": 35.86, "volume": 173971.0}, {"date": "2022-02-17", "close": 36.15, "volume": 108762.0}, {"date": "2022-02-18", "close": 35.95, "volume": 127159.0}, {"date": "2022-02-21", "close": 36.4, "volume": 89053.0}, {"date": "2022-02-22", "close": 35.61, "volume": 140961.0}, {"date": "2022-02-23", "close": 35.95, "volume": 127504.0}, {"date": "2022-02-24", "close": 35.52, "volume": 224906.0}, {"date": "2022-02-25", "close": 36.15, "volume": 204407.0}, {"date": "2022-02-28", "close": 35.19, "volume": 423372.0}, {"date": "2022-03-01", "close": 36.01, "volume": 185222.0}, {"date": "2022-03-02", "close": 35.0, "volume": 177042.0}, {"date": "2022-03-03", "close": 35.5, "volume": 221054.0}, {"date": "2022-03-04", "close": 34.81, "volume": 259769.0}, {"date": "2022-03-07", "close": 33.81, "volume": 188478.0}, {"date": "2022-03-08", "close": 33.54, "volume": 277687.0}, {"date": "2022-03-09", "close": 34.66, "volume": 181613.0}, {"date": "2022-03-10", "close": 34.31, "volume": 190490.0}, {"date": "2022-03-11", "close": 33.59, "volume": 132422.0}, {"date": "2022-03-14", "close": 34.35, "volume": 101535.0}, {"date": "2022-03-15", "close": 34.44, "volume": 146543.0}, {"date": "2022-03-16", "close": 34.34, "volume": 157510.0}, {"date": "2022-03-17", "close": 35.07, "volume": 163458.0}, {"date": "2022-03-18", "close": 35.03, "volume": 241336.0}, {"date": "2022-03-21", "close": 34.97, "volume": 70097.0}, {"date": "2022-03-22", "close": 35.13, "volume": 103456.0}, {"date": "2022-03-23", "close": 34.45, "volume": 172917.0}, {"date": "2022-03-24", "close": 34.1, "volume": 126075.0}, {"date": "2022-03-25", "close": 34.09, "volume": 136526.0}, {"date": "2022-03-28", "close": 34.52, "volume": 93790.0}, {"date": "2022-03-29", "close": 34.87, "volume": 174861.0}, {"date": "2022-03-30", "close": 35.22, "volume": 79177.0}, {"date": "2022-03-31", "close": 34.75, "volume": 181947.0}, {"date": "2022-04-01", "close": 34.23, "volume": 82414.0}, {"date": "2022-04-04", "close": 31.97, "volume": 772809.0}, {"date": "2022-04-05", "close": 32.38, "volume": 621441.0}, {"date": "2022-04-06", "close": 32.8, "volume": 268506.0}, {"date": "2022-04-07", "close": 32.61, "volume": 204688.0}, {"date": "2022-04-08", "close": 32.34, "volume": 181171.0}, {"date": "2022-04-11", "close": 32.28, "volume": 137250.0}, {"date": "2022-04-12", "close": 32.15, "volume": 217130.0}, {"date": "2022-04-13", "close": 31.41, "volume": 351695.0}, {"date": "2022-04-14", "close": 31.93, "volume": 201449.0}, {"date": "2022-04-19", "close": 32.21, "volume": 108436.0}, {"date": "2022-04-20", "close": 32.26, "volume": 149011.0}, {"date": "2022-04-21", "close": 32.57, "volume": 203660.0}, {"date": "2022-04-22", "close": 32.3, "volume": 162841.0}, {"date": "2022-04-26", "close": 31.89, "volume": 253991.0}, {"date": "2022-04-27", "close": 31.56, "volume": 194458.0}, {"date": "2022-04-28", "close": 32.08, "volume": 153804.0}, {"date": "2022-04-29", "close": 32.99, "volume": 213125.0}, {"date": "2022-05-02", "close": 33.28, "volume": 176446.0}, {"date": "2022-05-03", "close": 33.51, "volume": 151879.0}, {"date": "2022-05-04", "close": 33.08, "volume": 117264.0}, {"date": "2022-05-05", "close": 33.42, "volume": 499055.0}, {"date": "2022-05-06", "close": 32.96, "volume": 157859.0}, {"date": "2022-05-09", "close": 32.67, "volume": 156465.0}, {"date": "2022-05-10", "close": 32.45, "volume": 140342.0}, {"date": "2022-05-11", "close": 32.61, "volume": 92525.0}, {"date": "2022-05-12", "close": 31.37, "volume": 260225.0}, {"date": "2022-05-13", "close": 32.45, "volume": 181288.0}, {"date": "2022-05-16", "close": 32.49, "volume": 183983.0}, {"date": "2022-05-17", "close": 32.35, "volume": 78457.0}, {"date": "2022-05-18", "close": 32.57, "volume": 108136.0}, {"date": "2022-05-19", "close": 31.81, "volume": 97371.0}, {"date": "2022-05-20", "close": 31.96, "volume": 94085.0}, {"date": "2022-05-23", "close": 32.32, "volume": 69675.0}, {"date": "2022-05-24", "close": 32.03, "volume": 104632.0}, {"date": "2022-05-25", "close": 31.82, "volume": 105521.0}, {"date": "2022-05-26", "close": 31.32, "volume": 88197.0}, {"date": "2022-05-27", "close": 31.91, "volume": 60038.0}, {"date": "2022-05-30", "close": 32.96, "volume": 113620.0}, {"date": "2022-05-31", "close": 32.59, "volume": 158516.0}, {"date": "2022-06-01", "close": 32.84, "volume": 156450.0}, {"date": "2022-06-02", "close": 32.19, "volume": 100249.0}, {"date": "2022-06-03", "close": 32.62, "volume": 106103.0}, {"date": "2022-06-06", "close": 32.13, "volume": 64061.0}, {"date": "2022-06-07", "close": 31.27, "volume": 132553.0}, {"date": "2022-06-08", "close": 30.88, "volume": 160526.0}, {"date": "2022-06-09", "close": 30.4, "volume": 225748.0}, {"date": "2022-06-10", "close": 30.16, "volume": 119279.0}, {"date": "2022-06-14", "close": 28.34, "volume": 355303.0}, {"date": "2022-06-15", "close": 28.32, "volume": 280155.0}, {"date": "2022-06-16", "close": 28.23, "volume": 258979.0}, {"date": "2022-06-17", "close": 28.19, "volume": 455330.0}, {"date": "2022-06-20", "close": 27.87, "volume": 218827.0}, {"date": "2022-06-21", "close": 28.59, "volume": 161401.0}, {"date": "2022-06-22", "close": 28.94, "volume": 250270.0}, {"date": "2022-06-23", "close": 28.92, "volume": 179193.0}, {"date": "2022-06-24", "close": 29.35, "volume": 178450.0}, {"date": "2022-06-27", "close": 30.14, "volume": 152814.0}, {"date": "2022-06-28", "close": 29.75, "volume": 170680.0}, {"date": "2022-06-29", "close": 29.83, "volume": 129092.0}, {"date": "2022-06-30", "close": 28.88, "volume": 162969.0}, {"date": "2022-07-01", "close": 29.26, "volume": 108625.0}, {"date": "2022-07-04", "close": 28.31, "volume": 215322.0}, {"date": "2022-07-05", "close": 28.46, "volume": 99031.0}, {"date": "2022-07-06", "close": 28.26, "volume": 163425.0}, {"date": "2022-07-07", "close": 28.69, "volume": 108820.0}, {"date": "2022-07-08", "close": 29.19, "volume": 77059.0}, {"date": "2022-07-11", "close": 28.97, "volume": 87276.0}, {"date": "2022-07-12", "close": 28.93, "volume": 80819.0}, {"date": "2022-07-13", "close": 29.17, "volume": 100067.0}, {"date": "2022-07-14", "close": 29.23, "volume": 101418.0}, {"date": "2022-07-15", "close": 28.57, "volume": 104398.0}, {"date": "2022-07-18", "close": 29.4, "volume": 93470.0}, {"date": "2022-07-19", "close": 28.88, "volume": 192992.0}, {"date": "2022-07-20", "close": 29.79, "volume": 216528.0}, {"date": "2022-07-21", "close": 30.49, "volume": 109441.0}, {"date": "2022-07-22", "close": 30.42, "volume": 114888.0}, {"date": "2022-07-25", "close": 29.31, "volume": 261333.0}, {"date": "2022-07-26", "close": 28.97, "volume": 354382.0}, {"date": "2022-07-27", "close": 28.99, "volume": 253586.0}, {"date": "2022-07-28", "close": 30.25, "volume": 210450.0}, {"date": "2022-07-29", "close": 30.3, "volume": 178378.0}, {"date": "2022-08-01", "close": 30.27, "volume": 113214.0}, {"date": "2022-08-02", "close": 30.56, "volume": 120098.0}, {"date": "2022-08-03", "close": 30.36, "volume": 145526.0}, {"date": "2022-08-04", "close": 30.54, "volume": 199507.0}, {"date": "2022-08-05", "close": 30.62, "volume": 117679.0}, {"date": "2022-08-08", "close": 30.05, "volume": 169189.0}, {"date": "2022-08-09", "close": 30.38, "volume": 69229.0}, {"date": "2022-08-10", "close": 30.21, "volume": 105524.0}, {"date": "2022-08-11", "close": 30.93, "volume": 98551.0}, {"date": "2022-08-12", "close": 30.41, "volume": 67129.0}, {"date": "2022-08-15", "close": 30.46, "volume": 135478.0}, {"date": "2022-08-16", "close": 30.41, "volume": 111266.0}, {"date": "2022-08-17", "close": 31.11, "volume": 91223.0}, {"date": "2022-08-18", "close": 31.07, "volume": 86746.0}, {"date": "2022-08-19", "close": 31.19, "volume": 87076.0}, {"date": "2022-08-22", "close": 30.43, "volume": 85845.0}, {"date": "2022-08-23", "close": 29.83, "volume": 109568.0}, {"date": "2022-08-24", "close": 30.3, "volume": 102689.0}, {"date": "2022-08-25", "close": 27.44, "volume": 1841602.0}, {"date": "2022-08-26", "close": 28.18, "volume": 849872.0}, {"date": "2022-08-29", "close": 27.25, "volume": 498570.0}, {"date": "2022-08-30", "close": 27.15, "volume": 406780.0}, {"date": "2022-08-31", "close": 27.42, "volume": 494563.0}, {"date": "2022-09-01", "close": 27.06, "volume": 384140.0}, {"date": "2022-09-02", "close": 26.67, "volume": 520041.0}, {"date": "2022-09-05", "close": 26.98, "volume": 289750.0}, {"date": "2022-09-06", "close": 26.43, "volume": 382645.0}, {"date": "2022-09-07", "close": 26.55, "volume": 499508.0}, {"date": "2022-09-08", "close": 26.43, "volume": 272307.0}, {"date": "2022-09-09", "close": 25.96, "volume": 296549.0}, {"date": "2022-09-12", "close": 26.32, "volume": 180068.0}, {"date": "2022-09-13", "close": 26.47, "volume": 236207.0}, {"date": "2022-09-14", "close": 25.49, "volume": 463530.0}, {"date": "2022-09-15", "close": 25.93, "volume": 384243.0}, {"date": "2022-09-16", "close": 25.48, "volume": 215947.0}, {"date": "2022-09-19", "close": 25.14, "volume": 313805.0}, {"date": "2022-09-20", "close": 24.81, "volume": 302110.0}, {"date": "2022-09-21", "close": 24.77, "volume": 277574.0}, {"date": "2022-09-23", "close": 24.07, "volume": 369518.0}, {"date": "2022-09-26", "close": 23.61, "volume": 318470.0}, {"date": "2022-09-27", "close": 23.64, "volume": 235067.0}, {"date": "2022-09-28", "close": 23.59, "volume": 243110.0}, {"date": "2022-09-29", "close": 23.86, "volume": 276046.0}, {"date": "2022-09-30", "close": 23.59, "volume": 183327.0}, {"date": "2022-10-03", "close": 23.31, "volume": 129769.0}, {"date": "2022-10-04", "close": 24.09, "volume": 192227.0}, {"date": "2022-10-05", "close": 24.8, "volume": 320444.0}, {"date": "2022-10-06", "close": 24.5, "volume": 502177.0}, {"date": "2022-10-07", "close": 24.14, "volume": 216515.0}, {"date": "2022-10-10", "close": 23.41, "volume": 257873.0}, {"date": "2022-10-11", "close": 23.19, "volume": 396929.0}, {"date": "2022-10-12", "close": 23.94, "volume": 406623.0}, {"date": "2022-10-13", "close": 24.51, "volume": 365363.0}, {"date": "2022-10-14", "close": 25.76, "volume": 354627.0}, {"date": "2022-10-17", "close": 24.7, "volume": 253094.0}, {"date": "2022-10-18", "close": 25.29, "volume": 307755.0}, {"date": "2022-10-19", "close": 25.64, "volume": 211686.0}, {"date": "2022-10-20", "close": 24.89, "volume": 315623.0}, {"date": "2022-10-21", "close": 24.23, "volume": 377771.0}, {"date": "2022-10-24", "close": 24.63, "volume": 145575.0}, {"date": "2022-10-25", "close": 24.53, "volume": 158792.0}, {"date": "2022-10-26", "close": 24.51, "volume": 123935.0}, {"date": "2022-10-27", "close": 24.49, "volume": 654587.0}, {"date": "2022-10-28", "close": 24.5, "volume": 161613.0}, {"date": "2022-10-31", "close": 24.9, "volume": 219637.0}, {"date": "2022-11-01", "close": 25.49, "volume": 134252.0}, {"date": "2022-11-02", "close": 26.9, "volume": 216016.0}, {"date": "2022-11-03", "close": 28.82, "volume": 1429086.0}, {"date": "2022-11-04", "close": 29.12, "volume": 940472.0}, {"date": "2022-11-07", "close": 29.1, "volume": 403057.0}, {"date": "2022-11-08", "close": 29.11, "volume": 363208.0}, {"date": "2022-11-09", "close": 29.09, "volume": 245130.0}, {"date": "2022-11-10", "close": 33.4, "volume": 1118170.0}, {"date": "2022-11-11", "close": 34.8, "volume": 814667.0}, {"date": "2022-11-14", "close": 32.77, "volume": 484990.0}, {"date": "2022-11-15", "close": 33.01, "volume": 256866.0}, {"date": "2022-11-16", "close": 31.58, "volume": 272590.0}, {"date": "2022-11-17", "close": 27.59, "volume": 1567244.0}, {"date": "2022-11-18", "close": 26.92, "volume": 473177.0}, {"date": "2022-11-21", "close": 26.55, "volume": 372611.0}, {"date": "2022-11-22", "close": 26.24, "volume": 468522.0}, {"date": "2022-11-23", "close": 26.0, "volume": 314785.0}, {"date": "2022-11-24", "close": 25.43, "volume": 1087879.0}, {"date": "2022-11-25", "close": 25.15, "volume": 319385.0}, {"date": "2022-11-28", "close": 24.99, "volume": 489339.0}, {"date": "2022-11-29", "close": 24.7, "volume": 373878.0}, {"date": "2022-11-30", "close": 25.0, "volume": 596938.0}, {"date": "2022-12-01", "close": 25.21, "volume": 213462.0}, {"date": "2022-12-02", "close": 24.89, "volume": 261868.0}, {"date": "2022-12-05", "close": 25.07, "volume": 289549.0}, {"date": "2022-12-06", "close": 25.05, "volume": 393543.0}, {"date": "2022-12-07", "close": 24.65, "volume": 349554.0}, {"date": "2022-12-08", "close": 23.95, "volume": 462708.0}, {"date": "2022-12-09", "close": 24.15, "volume": 316701.0}, {"date": "2022-12-12", "close": 24.11, "volume": 218799.0}, {"date": "2022-12-13", "close": 24.3, "volume": 331664.0}, {"date": "2022-12-14", "close": 24.62, "volume": 328931.0}, {"date": "2022-12-15", "close": 24.28, "volume": 443551.0}, {"date": "2022-12-16", "close": 24.43, "volume": 418181.0}, {"date": "2022-12-19", "close": 24.13, "volume": 227954.0}, {"date": "2022-12-20", "close": 23.88, "volume": 391409.0}, {"date": "2022-12-21", "close": 23.83, "volume": 191676.0}, {"date": "2022-12-22", "close": 24.59, "volume": 249580.0}, {"date": "2022-12-23", "close": 24.45, "volume": 207871.0}, {"date": "2022-12-28", "close": 24.31, "volume": 100161.0}, {"date": "2022-12-29", "close": 24.12, "volume": 160780.0}, {"date": "2022-12-30", "close": 24.6, "volume": 253564.0}, {"date": "2023-01-03", "close": 24.69, "volume": 213544.0}, {"date": "2023-01-04", "close": 25.47, "volume": 318812.0}, {"date": "2023-01-05", "close": 26.4, "volume": 376919.0}, {"date": "2023-01-06", "close": 26.35, "volume": 262694.0}, {"date": "2023-01-09", "close": 25.49, "volume": 402731.0}, {"date": "2023-01-10", "close": 24.73, "volume": 556732.0}, {"date": "2023-01-11", "close": 24.84, "volume": 288309.0}, {"date": "2023-01-12", "close": 25.26, "volume": 1544778.0}, {"date": "2023-01-13", "close": 25.79, "volume": 273036.0}, {"date": "2023-01-16", "close": 26.39, "volume": 431138.0}, {"date": "2023-01-17", "close": 26.16, "volume": 238611.0}, {"date": "2023-01-18", "close": 26.28, "volume": 177099.0}, {"date": "2023-01-19", "close": 26.4, "volume": 368214.0}, {"date": "2023-01-20", "close": 26.2, "volume": 511251.0}, {"date": "2023-01-23", "close": 26.73, "volume": 532729.0}, {"date": "2023-01-24", "close": 26.8, "volume": 715250.0}, {"date": "2023-01-25", "close": 26.56, "volume": 1474120.0}, {"date": "2023-01-27", "close": 26.08, "volume": 481395.0}, {"date": "2023-01-30", "close": 25.81, "volume": 983412.0}, {"date": "2023-01-31", "close": 25.53, "volume": 772318.0}, {"date": "2023-02-01", "close": 25.49, "volume": 629549.0}, {"date": "2023-02-02", "close": 25.93, "volume": 691557.0}, {"date": "2023-02-03", "close": 26.95, "volume": 657913.0}, {"date": "2023-02-06", "close": 26.4, "volume": 516979.0}, {"date": "2023-02-07", "close": 26.44, "volume": 274528.0}, {"date": "2023-02-08", "close": 27.0, "volume": 648286.0}, {"date": "2023-02-09", "close": 26.44, "volume": 541933.0}, {"date": "2023-02-10", "close": 25.91, "volume": 385506.0}, {"date": "2023-02-13", "close": 25.94, "volume": 339877.0}, {"date": "2023-02-14", "close": 26.8, "volume": 549043.0}, {"date": "2023-02-15", "close": 26.94, "volume": 423661.0}, {"date": "2023-02-16", "close": 27.16, "volume": 425258.0}, {"date": "2023-02-17", "close": 26.92, "volume": 549283.0}, {"date": "2023-02-20", "close": 27.14, "volume": 285429.0}, {"date": "2023-02-21", "close": 26.99, "volume": 307918.0}, {"date": "2023-02-22", "close": 26.7, "volume": 345721.0}, {"date": "2023-02-23", "close": 25.95, "volume": 482191.0}, {"date": "2023-02-24", "close": 24.85, "volume": 1241152.0}, {"date": "2023-02-27", "close": 24.69, "volume": 524937.0}, {"date": "2023-02-28", "close": 24.39, "volume": 578858.0}, {"date": "2023-03-01", "close": 24.48, "volume": 268745.0}, {"date": "2023-03-02", "close": 24.55, "volume": 488498.0}, {"date": "2023-03-03", "close": 24.68, "volume": 317864.0}, {"date": "2023-03-06", "close": 24.96, "volume": 396531.0}, {"date": "2023-03-07", "close": 25.43, "volume": 356891.0}, {"date": "2023-03-08", "close": 25.51, "volume": 559067.0}, {"date": "2023-03-09", "close": 24.65, "volume": 721410.0}, {"date": "2023-03-10", "close": 24.18, "volume": 529852.0}, {"date": "2023-03-13", "close": 23.0, "volume": 719924.0}, {"date": "2023-03-14", "close": 21.4, "volume": 1075900.0}, {"date": "2023-03-15", "close": 21.41, "volume": 762861.0}, {"date": "2023-03-16", "close": 21.24, "volume": 906885.0}, {"date": "2023-03-17", "close": 21.19, "volume": 1803525.0}, {"date": "2023-03-20", "close": 20.32, "volume": 484081.0}, {"date": "2023-03-21", "close": 20.96, "volume": 359112.0}, {"date": "2023-03-22", "close": 21.55, "volume": 659096.0}, {"date": "2023-03-23", "close": 21.11, "volume": 667878.0}, {"date": "2023-03-24", "close": 20.86, "volume": 379012.0}, {"date": "2023-03-27", "close": 21.15, "volume": 368430.0}, {"date": "2023-03-28", "close": 21.6, "volume": 595349.0}, {"date": "2023-03-29", "close": 21.59, "volume": 573591.0}, {"date": "2023-03-30", "close": 22.21, "volume": 615503.0}, {"date": "2023-03-31", "close": 21.96, "volume": 337673.0}, {"date": "2023-04-03", "close": 22.23, "volume": 208082.0}, {"date": "2023-04-04", "close": 22.29, "volume": 276607.0}, {"date": "2023-04-05", "close": 22.36, "volume": 266850.0}, {"date": "2023-04-06", "close": 22.8, "volume": 340930.0}, {"date": "2023-04-11", "close": 23.48, "volume": 608890.0}, {"date": "2023-04-12", "close": 23.51, "volume": 351462.0}, {"date": "2023-04-13", "close": 23.44, "volume": 235713.0}, {"date": "2023-04-14", "close": 23.86, "volume": 324825.0}, {"date": "2023-04-17", "close": 23.8, "volume": 200335.0}, {"date": "2023-04-18", "close": 23.66, "volume": 201879.0}, {"date": "2023-04-19", "close": 23.55, "volume": 172860.0}, {"date": "2023-04-20", "close": 24.14, "volume": 436415.0}, {"date": "2023-04-21", "close": 24.19, "volume": 484067.0}, {"date": "2023-04-24", "close": 24.48, "volume": 206935.0}, {"date": "2023-04-26", "close": 23.82, "volume": 334521.0}, {"date": "2023-04-27", "close": 23.85, "volume": 381457.0}, {"date": "2023-04-28", "close": 24.53, "volume": 401230.0}, {"date": "2023-05-01", "close": 24.9, "volume": 287506.0}, {"date": "2023-05-02", "close": 24.52, "volume": 332695.0}, {"date": "2023-05-03", "close": 24.13, "volume": 427959.0}, {"date": "2023-05-04", "close": 24.17, "volume": 322716.0}, {"date": "2023-05-05", "close": 24.38, "volume": 265066.0}, {"date": "2023-05-08", "close": 25.1, "volume": 329962.0}, {"date": "2023-05-09", "close": 25.38, "volume": 402635.0}, {"date": "2023-05-10", "close": 25.2, "volume": 614260.0}, {"date": "2023-05-11", "close": 25.2, "volume": 344917.0}, {"date": "2023-05-12", "close": 25.53, "volume": 321947.0}, {"date": "2023-05-15", "close": 25.52, "volume": 179687.0}, {"date": "2023-05-16", "close": 25.3, "volume": 234823.0}, {"date": "2023-05-17", "close": 24.89, "volume": 157133.0}, {"date": "2023-05-18", "close": 24.71, "volume": 269830.0}, {"date": "2023-05-19", "close": 24.76, "volume": 252609.0}, {"date": "2023-05-22", "close": 24.52, "volume": 205310.0}, {"date": "2023-05-23", "close": 24.84, "volume": 363753.0}, {"date": "2023-05-24", "close": 24.56, "volume": 472138.0}, {"date": "2023-05-25", "close": 24.47, "volume": 219161.0}, {"date": "2023-05-26", "close": 24.63, "volume": 171097.0}, {"date": "2023-05-29", "close": 24.97, "volume": 183192.0}, {"date": "2023-05-30", "close": 24.91, "volume": 135231.0}, {"date": "2023-05-31", "close": 24.74, "volume": 362826.0}, {"date": "2023-06-01", "close": 24.49, "volume": 204738.0}, {"date": "2023-06-02", "close": 24.41, "volume": 349845.0}, {"date": "2023-06-05", "close": 25.05, "volume": 305938.0}, {"date": "2023-06-06", "close": 24.81, "volume": 257948.0}, {"date": "2023-06-07", "close": 24.74, "volume": 485410.0}, {"date": "2023-06-08", "close": 24.44, "volume": 413271.0}, {"date": "2023-06-09", "close": 24.56, "volume": 211461.0}, {"date": "2023-06-13", "close": 24.81, "volume": 232979.0}, {"date": "2023-06-14", "close": 25.18, "volume": 402624.0}, {"date": "2023-06-15", "close": 25.32, "volume": 237694.0}, {"date": "2023-06-16", "close": 25.6, "volume": 550475.0}, {"date": "2023-06-19", "close": 25.55, "volume": 269578.0}, {"date": "2023-06-20", "close": 26.24, "volume": 524541.0}, {"date": "2023-06-21", "close": 26.23, "volume": 438010.0}, {"date": "2023-06-22", "close": 25.34, "volume": 215589.0}, {"date": "2023-06-23", "close": 25.1, "volume": 287536.0}, {"date": "2023-06-26", "close": 25.15, "volume": 224621.0}, {"date": "2023-06-27", "close": 25.43, "volume": 373601.0}, {"date": "2023-06-28", "close": 25.94, "volume": 480232.0}, {"date": "2023-06-29", "close": 25.98, "volume": 405896.0}, {"date": "2023-06-30", "close": 25.88, "volume": 146870.0}, {"date": "2023-07-03", "close": 26.03, "volume": 447787.0}, {"date": "2023-07-04", "close": 26.56, "volume": 328248.0}, {"date": "2023-07-05", "close": 26.02, "volume": 350538.0}, {"date": "2023-07-06", "close": 25.91, "volume": 258413.0}, {"date": "2023-07-07", "close": 25.3, "volume": 269921.0}, {"date": "2023-07-10", "close": 25.22, "volume": 159084.0}, {"date": "2023-07-11", "close": 25.43, "volume": 232078.0}, {"date": "2023-07-12", "close": 25.2, "volume": 238689.0}, {"date": "2023-07-13", "close": 25.52, "volume": 247342.0}, {"date": "2023-07-14", "close": 25.9, "volume": 250962.0}, {"date": "2023-07-17", "close": 25.85, "volume": 359770.0}, {"date": "2023-07-18", "close": 25.96, "volume": 370405.0}, {"date": "2023-07-19", "close": 26.36, "volume": 365253.0}, {"date": "2023-07-20", "close": 26.58, "volume": 272654.0}, {"date": "2023-07-21", "close": 26.36, "volume": 388708.0}, {"date": "2023-07-24", "close": 26.14, "volume": 359249.0}, {"date": "2023-07-25", "close": 26.15, "volume": 227835.0}, {"date": "2023-07-26", "close": 26.3, "volume": 203027.0}, {"date": "2023-07-27", "close": 25.9, "volume": 566547.0}, {"date": "2023-07-28", "close": 24.06, "volume": 1441938.0}, {"date": "2023-07-31", "close": 24.66, "volume": 755665.0}, {"date": "2023-08-01", "close": 25.15, "volume": 442177.0}, {"date": "2023-08-02", "close": 24.76, "volume": 282187.0}, {"date": "2023-08-03", "close": 24.67, "volume": 294648.0}, {"date": "2023-08-04", "close": 25.15, "volume": 247169.0}, {"date": "2023-08-07", "close": 25.16, "volume": 394747.0}, {"date": "2023-08-08", "close": 25.3, "volume": 249100.0}, {"date": "2023-08-09", "close": 25.45, "volume": 214076.0}, {"date": "2023-08-10", "close": 25.17, "volume": 217305.0}, {"date": "2023-08-11", "close": 25.36, "volume": 203822.0}, {"date": "2023-08-14", "close": 25.02, "volume": 139811.0}, {"date": "2023-08-15", "close": 24.94, "volume": 198105.0}, {"date": "2023-08-16", "close": 24.86, "volume": 287638.0}, {"date": "2023-08-17", "close": 24.65, "volume": 365415.0}, {"date": "2023-08-18", "close": 24.79, "volume": 234912.0}, {"date": "2023-08-21", "close": 24.63, "volume": 245586.0}, {"date": "2023-08-22", "close": 25.02, "volume": 248090.0}, {"date": "2023-08-23", "close": 24.92, "volume": 275570.0}, {"date": "2023-08-24", "close": 23.31, "volume": 1263073.0}, {"date": "2023-08-25", "close": 22.04, "volume": 1549437.0}, {"date": "2023-08-28", "close": 21.32, "volume": 835288.0}, {"date": "2023-08-29", "close": 20.96, "volume": 757450.0}, {"date": "2023-08-30", "close": 21.4, "volume": 872484.0}, {"date": "2023-08-31", "close": 21.07, "volume": 694721.0}, {"date": "2023-09-01", "close": 21.12, "volume": 583187.0}, {"date": "2023-09-04", "close": 21.6, "volume": 330886.0}, {"date": "2023-09-05", "close": 21.71, "volume": 261665.0}, {"date": "2023-09-06", "close": 21.69, "volume": 474549.0}, {"date": "2023-09-07", "close": 20.78, "volume": 457115.0}, {"date": "2023-09-08", "close": 20.64, "volume": 1241447.0}, {"date": "2023-09-11", "close": 20.84, "volume": 327950.0}, {"date": "2023-09-12", "close": 20.34, "volume": 554528.0}, {"date": "2023-09-13", "close": 20.0, "volume": 570798.0}, {"date": "2023-09-14", "close": 20.51, "volume": 3662498.0}, {"date": "2023-09-15", "close": 20.8, "volume": 1273857.0}, {"date": "2023-09-18", "close": 21.01, "volume": 512574.0}, {"date": "2023-09-19", "close": 20.85, "volume": 396058.0}, {"date": "2023-09-20", "close": 20.66, "volume": 429186.0}, {"date": "2023-09-21", "close": 20.62, "volume": 362046.0}, {"date": "2023-09-22", "close": 21.02, "volume": 263098.0}, {"date": "2023-09-25", "close": 21.04, "volume": 191822.0}, {"date": "2023-09-26", "close": 20.9, "volume": 245501.0}, {"date": "2023-09-27", "close": 20.78, "volume": 194096.0}, {"date": "2023-09-28", "close": 20.78, "volume": 202464.0}, {"date": "2023-09-29", "close": 20.95, "volume": 221398.0}, {"date": "2023-10-02", "close": 20.81, "volume": 162166.0}, {"date": "2023-10-03", "close": 20.36, "volume": 392157.0}, {"date": "2023-10-04", "close": 20.1, "volume": 340884.0}, {"date": "2023-10-05", "close": 20.07, "volume": 297518.0}, {"date": "2023-10-06", "close": 20.01, "volume": 239462.0}, {"date": "2023-10-09", "close": 20.0, "volume": 188770.0}, {"date": "2023-10-10", "close": 20.48, "volume": 300743.0}, {"date": "2023-10-11", "close": 20.46, "volume": 283873.0}, {"date": "2023-10-12", "close": 20.77, "volume": 388094.0}, {"date": "2023-10-13", "close": 21.31, "volume": 633673.0}, {"date": "2023-10-16", "close": 20.53, "volume": 726653.0}, {"date": "2023-10-17", "close": 20.36, "volume": 433896.0}, {"date": "2023-10-18", "close": 20.62, "volume": 316074.0}, {"date": "2023-10-19", "close": 20.28, "volume": 260029.0}, {"date": "2023-10-20", "close": 19.78, "volume": 507267.0}, {"date": "2023-10-23", "close": 19.55, "volume": 208001.0}, {"date": "2023-10-24", "close": 19.55, "volume": 181253.0}, {"date": "2023-10-25", "close": 19.21, "volume": 309873.0}, {"date": "2023-10-26", "close": 18.95, "volume": 301514.0}, {"date": "2023-10-27", "close": 19.14, "volume": 195288.0}, {"date": "2023-10-30", "close": 19.07, "volume": 261502.0}, {"date": "2023-10-31", "close": 19.15, "volume": 271152.0}, {"date": "2023-11-01", "close": 19.2, "volume": 195008.0}, {"date": "2023-11-02", "close": 19.68, "volume": 300199.0}, {"date": "2023-11-03", "close": 20.22, "volume": 248071.0}, {"date": "2023-11-06", "close": 20.52, "volume": 236687.0}, {"date": "2023-11-07", "close": 20.61, "volume": 217999.0}, {"date": "2023-11-08", "close": 20.78, "volume": 391402.0}, {"date": "2023-11-09", "close": 21.06, "volume": 1212138.0}, {"date": "2023-11-10", "close": 21.42, "volume": 234872.0}, {"date": "2023-11-13", "close": 21.0, "volume": 291403.0}, {"date": "2023-11-14", "close": 21.66, "volume": 338138.0}, {"date": "2023-11-15", "close": 22.0, "volume": 208296.0}, {"date": "2023-11-16", "close": 21.67, "volume": 217889.0}, {"date": "2023-11-17", "close": 21.72, "volume": 134132.0}, {"date": "2023-11-20", "close": 21.94, "volume": 174462.0}, {"date": "2023-11-21", "close": 22.04, "volume": 202107.0}, {"date": "2023-11-22", "close": 21.97, "volume": 164839.0}, {"date": "2023-11-23", "close": 22.07, "volume": 156161.0}, {"date": "2023-11-24", "close": 22.26, "volume": 274491.0}, {"date": "2023-11-27", "close": 21.98, "volume": 115045.0}, {"date": "2023-11-28", "close": 22.34, "volume": 188373.0}, {"date": "2023-11-29", "close": 22.36, "volume": 237736.0}, {"date": "2023-11-30", "close": 22.53, "volume": 340699.0}, {"date": "2023-12-01", "close": 22.54, "volume": 160020.0}, {"date": "2023-12-04", "close": 22.75, "volume": 175743.0}, {"date": "2023-12-05", "close": 22.36, "volume": 210040.0}, {"date": "2023-12-06", "close": 23.76, "volume": 782159.0}, {"date": "2023-12-07", "close": 25.35, "volume": 1353669.0}, {"date": "2023-12-08", "close": 25.7, "volume": 526872.0}, {"date": "2023-12-11", "close": 25.58, "volume": 245786.0}, {"date": "2023-12-12", "close": 25.06, "volume": 6942389.0}, {"date": "2023-12-13", "close": 25.6, "volume": 597975.0}, {"date": "2023-12-14", "close": 25.54, "volume": 446545.0}, {"date": "2023-12-15", "close": 25.47, "volume": 750062.0}, {"date": "2023-12-18", "close": 25.54, "volume": 395400.0}, {"date": "2023-12-19", "close": 25.4, "volume": 353197.0}, {"date": "2023-12-20", "close": 25.37, "volume": 290332.0}, {"date": "2023-12-21", "close": 25.22, "volume": 349146.0}, {"date": "2023-12-22", "close": 25.29, "volume": 150124.0}, {"date": "2023-12-27", "close": 25.44, "volume": 177767.0}, {"date": "2023-12-28", "close": 25.6, "volume": 148254.0}, {"date": "2023-12-29", "close": 25.48, "volume": 151782.0}, {"date": "2024-01-02", "close": 25.78, "volume": 277409.0}, {"date": "2024-01-03", "close": 25.33, "volume": 172764.0}, {"date": "2024-01-04", "close": 25.33, "volume": 213605.0}, {"date": "2024-01-05", "close": 25.53, "volume": 315331.0}, {"date": "2024-01-08", "close": 25.35, "volume": 189843.0}, {"date": "2024-01-09", "close": 25.54, "volume": 193274.0}, {"date": "2024-01-10", "close": 25.65, "volume": 168119.0}, {"date": "2024-01-11", "close": 25.92, "volume": 188643.0}, {"date": "2024-01-12", "close": 25.99, "volume": 188072.0}, {"date": "2024-01-15", "close": 25.93, "volume": 185528.0}, {"date": "2024-01-16", "close": 25.76, "volume": 234253.0}, {"date": "2024-01-17", "close": 25.65, "volume": 169385.0}, {"date": "2024-01-18", "close": 25.55, "volume": 198809.0}, {"date": "2024-01-19", "close": 25.98, "volume": 229118.0}, {"date": "2024-01-22", "close": 25.96, "volume": 177360.0}, {"date": "2024-01-23", "close": 25.99, "volume": 222246.0}, {"date": "2024-01-24", "close": 26.15, "volume": 307213.0}, {"date": "2024-01-25", "close": 26.2, "volume": 201074.0}, {"date": "2024-01-29", "close": 25.66, "volume": 278996.0}, {"date": "2024-01-30", "close": 25.2, "volume": 582967.0}, {"date": "2024-01-31", "close": 26.0, "volume": 582274.0}, {"date": "2024-02-01", "close": 25.35, "volume": 413853.0}, {"date": "2024-02-02", "close": 25.52, "volume": 347135.0}, {"date": "2024-02-05", "close": 25.35, "volume": 162378.0}, {"date": "2024-02-06", "close": 25.43, "volume": 143865.0}, {"date": "2024-02-07", "close": 25.3, "volume": 188781.0}, {"date": "2024-02-08", "close": 25.2, "volume": 187552.0}, {"date": "2024-02-09", "close": 25.33, "volume": 225933.0}, {"date": "2024-02-12", "close": 25.31, "volume": 115893.0}, {"date": "2024-02-13", "close": 25.08, "volume": 209898.0}, {"date": "2024-02-14", "close": 24.96, "volume": 274172.0}, {"date": "2024-02-15", "close": 25.49, "volume": 309574.0}, {"date": "2024-02-16", "close": 25.5, "volume": 121256.0}, {"date": "2024-02-19", "close": 25.49, "volume": 84763.0}, {"date": "2024-02-20", "close": 25.48, "volume": 149945.0}, {"date": "2024-02-21", "close": 25.24, "volume": 229159.0}, {"date": "2024-02-22", "close": 25.31, "volume": 188530.0}, {"date": "2024-02-23", "close": 25.26, "volume": 146021.0}, {"date": "2024-02-26", "close": 25.15, "volume": 118692.0}, {"date": "2024-02-27", "close": 24.93, "volume": 213919.0}, {"date": "2024-02-28", "close": 24.36, "volume": 555427.0}, {"date": "2024-02-29", "close": 24.02, "volume": 949464.0}, {"date": "2024-03-01", "close": 24.41, "volume": 367553.0}, {"date": "2024-03-04", "close": 24.2, "volume": 333350.0}, {"date": "2024-03-05", "close": 24.45, "volume": 269762.0}, {"date": "2024-03-06", "close": 24.56, "volume": 219254.0}, {"date": "2024-03-07", "close": 24.84, "volume": 221171.0}, {"date": "2024-03-08", "close": 25.1, "volume": 345995.0}, {"date": "2024-03-11", "close": 24.71, "volume": 214098.0}, {"date": "2024-03-12", "close": 24.7, "volume": 282836.0}, {"date": "2024-03-13", "close": 24.17, "volume": 241727.0}, {"date": "2024-03-14", "close": 24.39, "volume": 343724.0}, {"date": "2024-03-15", "close": 24.28, "volume": 2129599.0}, {"date": "2024-03-18", "close": 24.43, "volume": 242572.0}, {"date": "2024-03-19", "close": 24.13, "volume": 265988.0}, {"date": "2024-03-20", "close": 24.04, "volume": 266107.0}, {"date": "2024-03-21", "close": 24.32, "volume": 443497.0}, {"date": "2024-03-22", "close": 24.9, "volume": 492430.0}, {"date": "2024-03-25", "close": 25.14, "volume": 441741.0}, {"date": "2024-03-26", "close": 24.67, "volume": 224780.0}, {"date": "2024-03-27", "close": 24.77, "volume": 175039.0}, {"date": "2024-03-28", "close": 25.09, "volume": 333097.0}, {"date": "2024-04-02", "close": 24.7, "volume": 182597.0}, {"date": "2024-04-03", "close": 24.5, "volume": 184165.0}, {"date": "2024-04-04", "close": 25.16, "volume": 301989.0}, {"date": "2024-04-05", "close": 24.91, "volume": 162692.0}, {"date": "2024-04-08", "close": 25.26, "volume": 543050.0}, {"date": "2024-04-09", "close": 25.37, "volume": 401275.0}, {"date": "2024-04-10", "close": 25.25, "volume": 188073.0}, {"date": "2024-04-11", "close": 25.06, "volume": 214125.0}, {"date": "2024-04-12", "close": 25.22, "volume": 208647.0}, {"date": "2024-04-15", "close": 24.99, "volume": 157964.0}, {"date": "2024-04-16", "close": 24.7, "volume": 554752.0}, {"date": "2024-04-17", "close": 24.32, "volume": 202951.0}, {"date": "2024-04-18", "close": 24.25, "volume": 189495.0}, {"date": "2024-04-19", "close": 24.15, "volume": 341889.0}, {"date": "2024-04-22", "close": 24.76, "volume": 257583.0}, {"date": "2024-04-23", "close": 24.69, "volume": 171528.0}, {"date": "2024-04-24", "close": 23.83, "volume": 957883.0}, {"date": "2024-04-26", "close": 23.3, "volume": 409685.0}, {"date": "2024-04-29", "close": 24.02, "volume": 260245.0}, {"date": "2024-04-30", "close": 23.83, "volume": 311893.0}, {"date": "2024-05-01", "close": 23.34, "volume": 199025.0}, {"date": "2024-05-02", "close": 23.45, "volume": 319945.0}, {"date": "2024-05-03", "close": 23.53, "volume": 113177.0}, {"date": "2024-05-06", "close": 23.76, "volume": 189883.0}, {"date": "2024-05-07", "close": 24.02, "volume": 360090.0}, {"date": "2024-05-08", "close": 22.32, "volume": 2007559.0}, {"date": "2024-05-09", "close": 21.99, "volume": 980854.0}, {"date": "2024-05-10", "close": 22.15, "volume": 794899.0}, {"date": "2024-05-13", "close": 22.4, "volume": 363576.0}, {"date": "2024-05-14", "close": 22.31, "volume": 235873.0}, {"date": "2024-05-15", "close": 22.3, "volume": 354948.0}, {"date": "2024-05-16", "close": 22.42, "volume": 282879.0}, {"date": "2024-05-17", "close": 22.2, "volume": 201447.0}, {"date": "2024-05-20", "close": 22.22, "volume": 233276.0}, {"date": "2024-05-21", "close": 22.46, "volume": 342756.0}, {"date": "2024-05-22", "close": 22.26, "volume": 216071.0}, {"date": "2024-05-23", "close": 22.11, "volume": 201261.0}, {"date": "2024-05-24", "close": 22.0, "volume": 244133.0}, {"date": "2024-05-27", "close": 22.08, "volume": 169020.0}, {"date": "2024-05-28", "close": 21.95, "volume": 312213.0}, {"date": "2024-05-29", "close": 21.8, "volume": 273236.0}, {"date": "2024-05-30", "close": 21.57, "volume": 294407.0}, {"date": "2024-05-31", "close": 21.65, "volume": 445605.0}, {"date": "2024-06-03", "close": 21.95, "volume": 325850.0}, {"date": "2024-06-04", "close": 21.59, "volume": 317994.0}, {"date": "2024-06-05", "close": 21.64, "volume": 271393.0}, {"date": "2024-06-06", "close": 21.95, "volume": 260429.0}, {"date": "2024-06-07", "close": 22.03, "volume": 193535.0}, {"date": "2024-06-11", "close": 21.77, "volume": 218032.0}, {"date": "2024-06-12", "close": 21.45, "volume": 204549.0}, {"date": "2024-06-13", "close": 21.6, "volume": 256221.0}, {"date": "2024-06-14", "close": 21.55, "volume": 220880.0}, {"date": "2024-06-17", "close": 21.43, "volume": 249140.0}, {"date": "2024-06-18", "close": 21.3, "volume": 363571.0}, {"date": "2024-06-19", "close": 21.26, "volume": 247731.0}, {"date": "2024-06-20", "close": 21.3, "volume": 410257.0}, {"date": "2024-06-21", "close": 21.25, "volume": 1034652.0}, {"date": "2024-06-24", "close": 21.06, "volume": 344676.0}, {"date": "2024-06-25", "close": 21.27, "volume": 470888.0}, {"date": "2024-06-26", "close": 21.2, "volume": 403620.0}, {"date": "2024-06-27", "close": 21.55, "volume": 387638.0}, {"date": "2024-06-28", "close": 21.31, "volume": 312797.0}, {"date": "2024-07-01", "close": 21.39, "volume": 193032.0}, {"date": "2024-07-02", "close": 21.76, "volume": 384184.0}, {"date": "2024-07-03", "close": 21.65, "volume": 143291.0}, {"date": "2024-07-04", "close": 21.71, "volume": 307221.0}, {"date": "2024-07-05", "close": 21.56, "volume": 190140.0}, {"date": "2024-07-08", "close": 21.45, "volume": 234708.0}, {"date": "2024-07-09", "close": 21.65, "volume": 165511.0}, {"date": "2024-07-10", "close": 21.65, "volume": 122517.0}, {"date": "2024-07-11", "close": 21.85, "volume": 189198.0}, {"date": "2024-07-12", "close": 22.15, "volume": 190760.0}, {"date": "2024-07-15", "close": 22.35, "volume": 281767.0}, {"date": "2024-07-16", "close": 22.34, "volume": 212835.0}, {"date": "2024-07-17", "close": 22.61, "volume": 362153.0}, {"date": "2024-07-18", "close": 22.83, "volume": 395016.0}, {"date": "2024-07-19", "close": 22.39, "volume": 201733.0}, {"date": "2024-07-22", "close": 22.54, "volume": 188349.0}, {"date": "2024-07-23", "close": 22.75, "volume": 140908.0}, {"date": "2024-07-24", "close": 22.6, "volume": 300459.0}, {"date": "2024-07-25", "close": 22.25, "volume": 341208.0}, {"date": "2024-07-26", "close": 22.13, "volume": 256885.0}, {"date": "2024-07-29", "close": 21.89, "volume": 239210.0}, {"date": "2024-07-30", "close": 21.83, "volume": 228114.0}, {"date": "2024-07-31", "close": 22.17, "volume": 325080.0}, {"date": "2024-08-01", "close": 21.88, "volume": 216483.0}, {"date": "2024-08-02", "close": 21.51, "volume": 273206.0}, {"date": "2024-08-05", "close": 20.65, "volume": 403404.0}, {"date": "2024-08-06", "close": 20.85, "volume": 356288.0}, {"date": "2024-08-07", "close": 20.97, "volume": 252786.0}, {"date": "2024-08-08", "close": 20.89, "volume": 187556.0}, {"date": "2024-08-09", "close": 20.9, "volume": 175542.0}, {"date": "2024-08-12", "close": 20.95, "volume": 109110.0}, {"date": "2024-08-13", "close": 20.85, "volume": 142054.0}, {"date": "2024-08-14", "close": 20.97, "volume": 209769.0}, {"date": "2024-08-15", "close": 21.0, "volume": 277084.0}, {"date": "2024-08-16", "close": 21.31, "volume": 289928.0}, {"date": "2024-08-19", "close": 21.23, "volume": 72774.0}, {"date": "2024-08-20", "close": 21.21, "volume": 106890.0}, {"date": "2024-08-21", "close": 21.23, "volume": 151769.0}, {"date": "2024-08-22", "close": 20.91, "volume": 176862.0}, {"date": "2024-08-23", "close": 20.89, "volume": 357153.0}, {"date": "2024-08-26", "close": 20.55, "volume": 392664.0}, {"date": "2024-08-27", "close": 20.6, "volume": 170559.0}, {"date": "2024-08-28", "close": 20.64, "volume": 273834.0}, {"date": "2024-08-29", "close": 19.86, "volume": 612611.0}, {"date": "2024-08-30", "close": 19.65, "volume": 814938.0}, {"date": "2024-09-02", "close": 19.59, "volume": 470865.0}, {"date": "2024-09-03", "close": 19.6, "volume": 505869.0}, {"date": "2024-09-04", "close": 19.35, "volume": 540190.0}, {"date": "2024-09-05", "close": 19.21, "volume": 382750.0}, {"date": "2024-09-06", "close": 19.2, "volume": 321009.0}, {"date": "2024-09-09", "close": 19.15, "volume": 324517.0}, {"date": "2024-09-10", "close": 19.24, "volume": 270511.0}, {"date": "2024-09-11", "close": 19.17, "volume": 313197.0}, {"date": "2024-09-12", "close": 18.96, "volume": 279241.0}, {"date": "2024-09-13", "close": 18.74, "volume": 389908.0}, {"date": "2024-09-16", "close": 18.55, "volume": 288870.0}, {"date": "2024-09-17", "close": 18.57, "volume": 245001.0}, {"date": "2024-09-18", "close": 18.53, "volume": 202058.0}, {"date": "2024-09-19", "close": 18.51, "volume": 473050.0}, {"date": "2024-09-20", "close": 18.31, "volume": 615971.0}, {"date": "2024-09-23", "close": 18.3, "volume": 251446.0}, {"date": "2024-09-24", "close": 18.15, "volume": 539965.0}, {"date": "2024-09-25", "close": 18.17, "volume": 348674.0}, {"date": "2024-09-26", "close": 18.24, "volume": 317365.0}, {"date": "2024-09-27", "close": 18.3, "volume": 221379.0}, {"date": "2024-09-30", "close": 18.62, "volume": 486272.0}, {"date": "2024-10-01", "close": 18.7, "volume": 392538.0}, {"date": "2024-10-02", "close": 19.2, "volume": 650858.0}, {"date": "2024-10-03", "close": 19.47, "volume": 551694.0}, {"date": "2024-10-04", "close": 19.9, "volume": 567991.0}, {"date": "2024-10-07", "close": 19.9, "volume": 228804.0}, {"date": "2024-10-08", "close": 19.71, "volume": 271817.0}, {"date": "2024-10-09", "close": 19.53, "volume": 259686.0}, {"date": "2024-10-10", "close": 19.51, "volume": 192865.0}, {"date": "2024-10-11", "close": 19.6, "volume": 223277.0}, {"date": "2024-10-14", "close": 19.51, "volume": 195808.0}, {"date": "2024-10-15", "close": 19.59, "volume": 274711.0}, {"date": "2024-10-16", "close": 19.76, "volume": 435986.0}, {"date": "2024-10-17", "close": 19.65, "volume": 564468.0}, {"date": "2024-10-18", "close": 20.56, "volume": 1591969.0}, {"date": "2024-10-21", "close": 20.59, "volume": 514356.0}, {"date": "2024-10-22", "close": 20.39, "volume": 514043.0}, {"date": "2024-10-23", "close": 20.43, "volume": 334420.0}, {"date": "2024-10-24", "close": 20.23, "volume": 905986.0}, {"date": "2024-10-25", "close": 20.4, "volume": 383640.0}, {"date": "2024-10-28", "close": 20.42, "volume": 407115.0}, {"date": "2024-10-29", "close": 20.33, "volume": 451084.0}, {"date": "2024-10-30", "close": 20.31, "volume": 607009.0}, {"date": "2024-10-31", "close": 20.26, "volume": 378683.0}, {"date": "2024-11-01", "close": 20.27, "volume": 254155.0}, {"date": "2024-11-04", "close": 20.46, "volume": 251890.0}, {"date": "2024-11-05", "close": 20.27, "volume": 138699.0}, {"date": "2024-11-06", "close": 20.4, "volume": 217078.0}, {"date": "2024-11-07", "close": 20.6, "volume": 815056.0}, {"date": "2024-11-08", "close": 20.65, "volume": 160627.0}, {"date": "2024-11-11", "close": 20.5, "volume": 217514.0}, {"date": "2024-11-12", "close": 20.45, "volume": 239748.0}, {"date": "2024-11-13", "close": 20.33, "volume": 398062.0}, {"date": "2024-11-14", "close": 20.38, "volume": 336288.0}, {"date": "2024-11-15", "close": 20.85, "volume": 562373.0}, {"date": "2024-11-18", "close": 21.61, "volume": 498001.0}, {"date": "2024-11-19", "close": 21.42, "volume": 260535.0}, {"date": "2024-11-20", "close": 21.13, "volume": 333816.0}, {"date": "2024-11-21", "close": 21.14, "volume": 236456.0}, {"date": "2024-11-22", "close": 21.39, "volume": 206493.0}, {"date": "2024-11-25", "close": 21.33, "volume": 374021.0}, {"date": "2024-11-26", "close": 21.31, "volume": 269484.0}, {"date": "2024-11-27", "close": 21.41, "volume": 187515.0}, {"date": "2024-11-28", "close": 21.49, "volume": 188215.0}, {"date": "2024-11-29", "close": 21.68, "volume": 210113.0}, {"date": "2024-12-02", "close": 22.1, "volume": 467936.0}, {"date": "2024-12-03", "close": 22.05, "volume": 329743.0}, {"date": "2024-12-04", "close": 21.95, "volume": 251564.0}, {"date": "2024-12-05", "close": 21.82, "volume": 142657.0}, {"date": "2024-12-06", "close": 21.86, "volume": 193575.0}, {"date": "2024-12-09", "close": 21.91, "volume": 565582.0}, {"date": "2024-12-10", "close": 20.07, "volume": 1295758.0}, {"date": "2024-12-11", "close": 19.8, "volume": 936301.0}, {"date": "2024-12-12", "close": 19.92, "volume": 425457.0}, {"date": "2024-12-13", "close": 19.99, "volume": 460465.0}, {"date": "2024-12-16", "close": 20.1, "volume": 383589.0}, {"date": "2024-12-17", "close": 20.02, "volume": 258815.0}, {"date": "2024-12-18", "close": 20.16, "volume": 315406.0}, {"date": "2024-12-19", "close": 20.0, "volume": 451088.0}, {"date": "2024-12-20", "close": 19.61, "volume": 285658.0}, {"date": "2024-12-23", "close": 19.85, "volume": 136520.0}, {"date": "2024-12-24", "close": 20.0, "volume": 74242.0}, {"date": "2024-12-27", "close": 19.94, "volume": 145042.0}, {"date": "2024-12-30", "close": 19.86, "volume": 111457.0}, {"date": "2024-12-31", "close": 19.89, "volume": 155254.0}, {"date": "2025-01-02", "close": 19.79, "volume": 104793.0}, {"date": "2025-01-03", "close": 20.0, "volume": 136597.0}, {"date": "2025-01-06", "close": 20.05, "volume": 219338.0}, {"date": "2025-01-07", "close": 20.34, "volume": 439130.0}, {"date": "2025-01-08", "close": 20.36, "volume": 240937.0}, {"date": "2025-01-09", "close": 20.23, "volume": 179022.0}, {"date": "2025-01-10", "close": 20.11, "volume": 162154.0}, {"date": "2025-01-13", "close": 19.8, "volume": 349785.0}, {"date": "2025-01-14", "close": 19.76, "volume": 369305.0}, {"date": "2025-01-15", "close": 19.91, "volume": 269472.0}, {"date": "2025-01-16", "close": 20.11, "volume": 324758.0}, {"date": "2025-01-17", "close": 20.31, "volume": 165632.0}, {"date": "2025-01-20", "close": 20.38, "volume": 208353.0}, {"date": "2025-01-21", "close": 20.92, "volume": 427114.0}, {"date": "2025-01-22", "close": 20.75, "volume": 187347.0}, {"date": "2025-01-23", "close": 20.9, "volume": 241641.0}, {"date": "2025-01-24", "close": 21.12, "volume": 219142.0}, {"date": "2025-01-28", "close": 21.44, "volume": 300053.0}, {"date": "2025-01-29", "close": 21.8, "volume": 252638.0}, {"date": "2025-01-30", "close": 21.75, "volume": 185489.0}, {"date": "2025-01-31", "close": 21.45, "volume": 424552.0}, {"date": "2025-02-03", "close": 21.41, "volume": 248603.0}, {"date": "2025-02-04", "close": 21.26, "volume": 205215.0}, {"date": "2025-02-05", "close": 21.7, "volume": 352641.0}, {"date": "2025-02-06", "close": 22.01, "volume": 353282.0}, {"date": "2025-02-07", "close": 22.07, "volume": 234654.0}, {"date": "2025-02-10", "close": 22.25, "volume": 225138.0}, {"date": "2025-02-11", "close": 22.5, "volume": 403630.0}, {"date": "2025-02-12", "close": 22.7, "volume": 357220.0}, {"date": "2025-02-13", "close": 22.82, "volume": 278889.0}, {"date": "2025-02-14", "close": 23.32, "volume": 438442.0}, {"date": "2025-02-17", "close": 23.74, "volume": 376640.0}, {"date": "2025-02-18", "close": 23.92, "volume": 222231.0}, {"date": "2025-02-19", "close": 24.0, "volume": 256739.0}, {"date": "2025-02-20", "close": 24.0, "volume": 320383.0}, {"date": "2025-02-21", "close": 23.76, "volume": 153728.0}, {"date": "2025-02-24", "close": 23.22, "volume": 504469.0}, {"date": "2025-02-25", "close": 23.3, "volume": 342613.0}, {"date": "2025-02-26", "close": 23.33, "volume": 210460.0}, {"date": "2025-02-27", "close": 21.18, "volume": 6535894.0}, {"date": "2025-02-28", "close": 19.81, "volume": 1038603.0}, {"date": "2025-03-03", "close": 20.0, "volume": 497259.0}, {"date": "2025-03-04", "close": 19.45, "volume": 361366.0}, {"date": "2025-03-05", "close": 19.0, "volume": 413034.0}, {"date": "2025-03-06", "close": 19.43, "volume": 654696.0}, {"date": "2025-03-07", "close": 19.76, "volume": 443600.0}, {"date": "2025-03-10", "close": 19.17, "volume": 383575.0}, {"date": "2025-03-11", "close": 19.1, "volume": 474039.0}, {"date": "2025-03-12", "close": 18.88, "volume": 629801.0}, {"date": "2025-03-13", "close": 18.06, "volume": 393602.0}, {"date": "2025-03-14", "close": 18.29, "volume": 199758.0}, {"date": "2025-03-17", "close": 18.54, "volume": 202401.0}, {"date": "2025-03-18", "close": 18.99, "volume": 410776.0}, {"date": "2025-03-19", "close": 19.03, "volume": 291133.0}, {"date": "2025-03-20", "close": 19.49, "volume": 468983.0}, {"date": "2025-03-21", "close": 19.65, "volume": 726492.0}, {"date": "2025-03-24", "close": 19.69, "volume": 213860.0}, {"date": "2025-03-25", "close": 20.01, "volume": 378484.0}, {"date": "2025-03-26", "close": 20.01, "volume": 265738.0}, {"date": "2025-03-27", "close": 20.04, "volume": 228917.0}, {"date": "2025-03-28", "close": 20.05, "volume": 144831.0}, {"date": "2025-03-31", "close": 19.36, "volume": 206103.0}, {"date": "2025-04-01", "close": 19.35, "volume": 170037.0}, {"date": "2025-04-02", "close": 19.46, "volume": 183574.0}, {"date": "2025-04-03", "close": 18.52, "volume": 660716.0}, {"date": "2025-04-04", "close": 17.74, "volume": 647245.0}, {"date": "2025-04-07", "close": 16.45, "volume": 782341.0}, {"date": "2025-04-08", "close": 16.58, "volume": 706213.0}, {"date": "2025-04-09", "close": 16.18, "volume": 486628.0}, {"date": "2025-04-10", "close": 17.42, "volume": 468002.0}, {"date": "2025-04-11", "close": 17.23, "volume": 351953.0}, {"date": "2025-04-14", "close": 17.44, "volume": 192836.0}, {"date": "2025-04-15", "close": 17.19, "volume": 479973.0}, {"date": "2025-04-16", "close": 15.63, "volume": 749277.0}, {"date": "2025-04-17", "close": 15.53, "volume": 606041.0}, {"date": "2025-04-22", "close": 15.0, "volume": 568955.0}, {"date": "2025-04-23", "close": 15.68, "volume": 592735.0}, {"date": "2025-04-24", "close": 15.73, "volume": 411329.0}, {"date": "2025-04-28", "close": 15.82, "volume": 379912.0}, {"date": "2025-04-29", "close": 16.31, "volume": 463206.0}, {"date": "2025-04-30", "close": 16.56, "volume": 383479.0}, {"date": "2025-05-01", "close": 16.5, "volume": 376147.0}, {"date": "2025-05-02", "close": 16.58, "volume": 265386.0}, {"date": "2025-05-05", "close": 16.44, "volume": 299472.0}, {"date": "2025-05-06", "close": 16.43, "volume": 430908.0}, {"date": "2025-05-07", "close": 16.8, "volume": 461316.0}, {"date": "2025-05-08", "close": 16.81, "volume": 194915.0}, {"date": "2025-05-09", "close": 17.14, "volume": 163047.0}, {"date": "2025-05-12", "close": 17.21, "volume": 226904.0}, {"date": "2025-05-13", "close": 18.22, "volume": 511668.0}, {"date": "2025-05-14", "close": 18.61, "volume": 440772.0}, {"date": "2025-05-15", "close": 18.22, "volume": 322685.0}, {"date": "2025-05-16", "close": 18.36, "volume": 181378.0}, {"date": "2025-05-19", "close": 17.83, "volume": 250344.0}, {"date": "2025-05-20", "close": 17.91, "volume": 211389.0}, {"date": "2025-05-21", "close": 18.02, "volume": 435100.0}, {"date": "2025-05-22", "close": 17.94, "volume": 416098.0}, {"date": "2025-05-23", "close": 17.91, "volume": 265502.0}, {"date": "2025-05-26", "close": 17.66, "volume": 193465.0}, {"date": "2025-05-27", "close": 17.72, "volume": 162659.0}, {"date": "2025-05-28", "close": 17.81, "volume": 342558.0}, {"date": "2025-05-29", "close": 17.96, "volume": 243549.0}, {"date": "2025-05-30", "close": 17.7, "volume": 365190.0}, {"date": "2025-06-02", "close": 17.79, "volume": 235083.0}, {"date": "2025-06-03", "close": 17.6, "volume": 438951.0}, {"date": "2025-06-04", "close": 18.0, "volume": 467390.0}, {"date": "2025-06-05", "close": 18.24, "volume": 361409.0}, {"date": "2025-06-06", "close": 18.47, "volume": 294510.0}, {"date": "2025-06-10", "close": 18.59, "volume": 424989.0}, {"date": "2025-06-11", "close": 18.81, "volume": 329357.0}, {"date": "2025-06-12", "close": 18.48, "volume": 283772.0}, {"date": "2025-06-13", "close": 18.1, "volume": 207002.0}, {"date": "2025-06-16", "close": 17.96, "volume": 213947.0}, {"date": "2025-06-17", "close": 17.64, "volume": 208078.0}, {"date": "2025-06-18", "close": 17.17, "volume": 290174.0}, {"date": "2025-06-19", "close": 17.2, "volume": 300304.0}, {"date": "2025-06-20", "close": 17.11, "volume": 452169.0}, {"date": "2025-06-23", "close": 17.08, "volume": 263601.0}, {"date": "2025-06-24", "close": 17.41, "volume": 268478.0}, {"date": "2025-06-25", "close": 18.22, "volume": 441025.0}, {"date": "2025-06-26", "close": 18.14, "volume": 208387.0}, {"date": "2025-06-27", "close": 18.2, "volume": 291566.0}, {"date": "2025-06-30", "close": 18.06, "volume": 266743.0}, {"date": "2025-07-01", "close": 18.52, "volume": 240779.0}, {"date": "2025-07-02", "close": 20.14, "volume": 757112.0}, {"date": "2025-07-03", "close": 20.08, "volume": 288046.0}, {"date": "2025-07-04", "close": 20.62, "volume": 341997.0}, {"date": "2025-07-07", "close": 20.94, "volume": 274313.0}, {"date": "2025-07-08", "close": 20.78, "volume": 227752.0}, {"date": "2025-07-09", "close": 20.9, "volume": 238678.0}, {"date": "2025-07-10", "close": 20.94, "volume": 216462.0}, {"date": "2025-07-11", "close": 20.91, "volume": 209803.0}, {"date": "2025-07-14", "close": 20.89, "volume": 143053.0}, {"date": "2025-07-15", "close": 21.0, "volume": 117838.0}, {"date": "2025-07-16", "close": 20.8, "volume": 97702.0}, {"date": "2025-07-17", "close": 21.2, "volume": 276634.0}, {"date": "2025-07-18", "close": 21.12, "volume": 522251.0}, {"date": "2025-07-21", "close": 20.46, "volume": 299815.0}, {"date": "2025-07-22", "close": 20.6, "volume": 320797.0}, {"date": "2025-07-23", "close": 20.56, "volume": 313207.0}, {"date": "2025-07-24", "close": 20.52, "volume": 345198.0}, {"date": "2025-07-25", "close": 20.45, "volume": 153443.0}, {"date": "2025-07-28", "close": 20.62, "volume": 212683.0}, {"date": "2025-07-29", "close": 20.94, "volume": 282028.0}, {"date": "2025-07-30", "close": 21.09, "volume": 335120.0}, {"date": "2025-07-31", "close": 21.02, "volume": 269468.0}, {"date": "2025-08-01", "close": 21.0, "volume": 228817.0}, {"date": "2025-08-04", "close": 20.88, "volume": 153359.0}, {"date": "2025-08-05", "close": 21.16, "volume": 215755.0}, {"date": "2025-08-06", "close": 21.39, "volume": 331049.0}, {"date": "2025-08-07", "close": 21.44, "volume": 146923.0}, {"date": "2025-08-08", "close": 21.14, "volume": 246068.0}, {"date": "2025-08-11", "close": 21.35, "volume": 274182.0}, {"date": "2025-08-12", "close": 21.23, "volume": 314166.0}, {"date": "2025-08-13", "close": 21.55, "volume": 257064.0}, {"date": "2025-08-14", "close": 21.56, "volume": 187047.0}, {"date": "2025-08-15", "close": 21.7, "volume": 152670.0}, {"date": "2025-08-18", "close": 21.47, "volume": 141114.0}, {"date": "2025-08-19", "close": 21.53, "volume": 195906.0}, {"date": "2025-08-20", "close": 21.75, "volume": 244747.0}, {"date": "2025-08-21", "close": 21.67, "volume": 375013.0}, {"date": "2025-08-22", "close": 21.56, "volume": 142956.0}, {"date": "2025-08-25", "close": 21.64, "volume": 241201.0}, {"date": "2025-08-26", "close": 22.08, "volume": 420727.0}, {"date": "2025-08-27", "close": 22.14, "volume": 265715.0}, {"date": "2025-08-28", "close": 21.4, "volume": 513767.0}, {"date": "2025-08-29", "close": 21.73, "volume": 631863.0}, {"date": "2025-09-01", "close": 20.34, "volume": 443920.0}, {"date": "2025-09-02", "close": 20.42, "volume": 275501.0}, {"date": "2025-09-03", "close": 19.76, "volume": 279439.0}, {"date": "2025-09-04", "close": 19.87, "volume": 143886.0}, {"date": "2025-09-05", "close": 19.93, "volume": 144830.0}, {"date": "2025-09-08", "close": 19.84, "volume": 206883.0}, {"date": "2025-09-09", "close": 19.9, "volume": 224800.0}, {"date": "2025-09-10", "close": 20.51, "volume": 373348.0}, {"date": "2025-09-11", "close": 19.54, "volume": 255152.0}, {"date": "2025-09-12", "close": 19.38, "volume": 221648.0}, {"date": "2025-09-15", "close": 19.29, "volume": 264948.0}, {"date": "2025-09-16", "close": 19.48, "volume": 172657.0}, {"date": "2025-09-17", "close": 19.19, "volume": 172753.0}, {"date": "2025-09-18", "close": 19.17, "volume": 118371.0}, {"date": "2025-09-19", "close": 19.1, "volume": 595715.0}, {"date": "2025-09-22", "close": 19.04, "volume": 112636.0}, {"date": "2025-09-23", "close": 19.07, "volume": 157928.0}, {"date": "2025-09-24", "close": 18.73, "volume": 173817.0}, {"date": "2025-09-25", "close": 18.64, "volume": 184465.0}, {"date": "2025-09-26", "close": 18.6, "volume": 162145.0}, {"date": "2025-09-29", "close": 18.78, "volume": 131721.0}, {"date": "2025-09-30", "close": 18.73, "volume": 205265.0}, {"date": "2025-10-01", "close": 18.7, "volume": 259880.0}, {"date": "2025-10-02", "close": 19.99, "volume": 325197.0}, {"date": "2025-10-03", "close": 20.15, "volume": 249330.0}, {"date": "2025-10-06", "close": 19.73, "volume": 107128.0}, {"date": "2025-10-07", "close": 19.97, "volume": 262834.0}, {"date": "2025-10-08", "close": 19.79, "volume": 162268.0}, {"date": "2025-10-09", "close": 19.96, "volume": 235048.0}, {"date": "2025-10-10", "close": 19.88, "volume": 146961.0}, {"date": "2025-10-13", "close": 19.83, "volume": 194755.0}, {"date": "2025-10-14", "close": 20.62, "volume": 302939.0}, {"date": "2025-10-15", "close": 20.81, "volume": 280907.0}, {"date": "2025-10-16", "close": 20.9, "volume": 196045.0}, {"date": "2025-10-17", "close": 20.65, "volume": 153268.0}, {"date": "2025-10-20", "close": 21.28, "volume": 368482.0}, {"date": "2025-10-21", "close": 19.81, "volume": 812228.0}, {"date": "2025-10-22", "close": 20.17, "volume": 419950.0}, {"date": "2025-10-23", "close": 19.3, "volume": 381552.0}, {"date": "2025-10-24", "close": 19.32, "volume": 338265.0}, {"date": "2025-10-27", "close": 19.15, "volume": 435322.0}, {"date": "2025-10-28", "close": 19.13, "volume": 282971.0}, {"date": "2025-10-29", "close": 19.23, "volume": 368172.0}, {"date": "2025-10-30", "close": 19.4, "volume": 394270.0}, {"date": "2025-10-31", "close": 19.19, "volume": 236743.0}, {"date": "2025-11-03", "close": 19.1, "volume": 222500.0}, {"date": "2025-11-04", "close": 18.96, "volume": 165188.0}, {"date": "2025-11-05", "close": 19.15, "volume": 183140.0}, {"date": "2025-11-06", "close": 19.12, "volume": 285406.0}, {"date": "2025-11-07", "close": 18.85, "volume": 135345.0}, {"date": "2025-11-10", "close": 19.15, "volume": 320127.0}, {"date": "2025-11-11", "close": 19.33, "volume": 187218.0}, {"date": "2025-11-12", "close": 19.4, "volume": 130865.0}, {"date": "2025-11-13", "close": 19.36, "volume": 331807.0}, {"date": "2025-11-14", "close": 18.77, "volume": 197461.0}, {"date": "2025-11-17", "close": 18.71, "volume": 229802.0}, {"date": "2025-11-18", "close": 18.11, "volume": 342527.0}, {"date": "2025-11-19", "close": 17.95, "volume": 375270.0}, {"date": "2025-11-20", "close": 18.62, "volume": 192166.0}, {"date": "2025-11-21", "close": 18.44, "volume": 175866.0}, {"date": "2025-11-24", "close": 18.77, "volume": 433461.0}, {"date": "2025-11-25", "close": 18.8, "volume": 195164.0}, {"date": "2025-11-26", "close": 19.23, "volume": 218100.0}, {"date": "2025-11-27", "close": 19.24, "volume": 175262.0}, {"date": "2025-11-28", "close": 19.19, "volume": 143138.0}, {"date": "2025-12-01", "close": 18.83, "volume": 89021.0}, {"date": "2025-12-02", "close": 18.75, "volume": 110638.0}, {"date": "2025-12-03", "close": 18.77, "volume": 160595.0}, {"date": "2025-12-04", "close": 18.94, "volume": 175328.0}, {"date": "2025-12-05", "close": 18.76, "volume": 132699.0}, {"date": "2025-12-08", "close": 18.99, "volume": 146994.0}, {"date": "2025-12-09", "close": 19.0, "volume": 132429.0}, {"date": "2025-12-10", "close": 18.73, "volume": 114563.0}, {"date": "2025-12-11", "close": 18.85, "volume": 131098.0}, {"date": "2025-12-12", "close": 19.07, "volume": 234282.0}, {"date": "2025-12-15", "close": 18.66, "volume": 168734.0}, {"date": "2025-12-16", "close": 18.89, "volume": 196367.0}, {"date": "2025-12-17", "close": 18.8, "volume": 223565.0}, {"date": "2025-12-18", "close": 18.98, "volume": 202668.0}, {"date": "2025-12-19", "close": 19.02, "volume": 340716.0}, {"date": "2025-12-22", "close": 18.83, "volume": 160148.0}, {"date": "2025-12-23", "close": 19.05, "volume": 154178.0}, {"date": "2025-12-24", "close": 19.14, "volume": 86646.0}, {"date": "2025-12-29", "close": 18.84, "volume": 95446.0}, {"date": "2025-12-30", "close": 18.87, "volume": 109665.0}, {"date": "2025-12-31", "close": 18.66, "volume": 92156.0}, {"date": "2026-01-02", "close": 18.88, "volume": 71395.0}, {"date": "2026-01-05", "close": 18.61, "volume": 95596.0}, {"date": "2026-01-06", "close": 18.91, "volume": 214933.0}, {"date": "2026-01-07", "close": 19.35, "volume": 303648.0}, {"date": "2026-01-08", "close": 19.37, "volume": 137504.0}, {"date": "2026-01-09", "close": 19.02, "volume": 144248.0}, {"date": "2026-01-12", "close": 18.82, "volume": 162248.0}, {"date": "2026-01-13", "close": 18.7, "volume": 176359.0}, {"date": "2026-01-14", "close": 18.61, "volume": 130065.0}, {"date": "2026-01-15", "close": 18.51, "volume": 185746.0}, {"date": "2026-01-16", "close": 18.98, "volume": 181704.0}, {"date": "2026-01-19", "close": 18.81, "volume": 128640.0}, {"date": "2026-01-20", "close": 18.74, "volume": 162988.0}, {"date": "2026-01-21", "close": 18.5, "volume": 219147.0}, {"date": "2026-01-22", "close": 18.73, "volume": 160466.0}, {"date": "2026-01-23", "close": 18.68, "volume": 120189.0}, {"date": "2026-01-27", "close": 19.09, "volume": 334133.0}, {"date": "2026-01-28", "close": 18.8, "volume": 173108.0}, {"date": "2026-01-29", "close": 18.99, "volume": 428882.0}, {"date": "2026-01-30", "close": 18.11, "volume": 767855.0}, {"date": "2026-02-02", "close": 17.68, "volume": 514630.0}, {"date": "2026-02-03", "close": 17.78, "volume": 244860.0}, {"date": "2026-02-04", "close": 17.39, "volume": 267491.0}, {"date": "2026-02-05", "close": 17.34, "volume": 197988.0}, {"date": "2026-02-06", "close": 16.97, "volume": 329188.0}, {"date": "2026-02-09", "close": 17.31, "volume": 241568.0}, {"date": "2026-02-10", "close": 17.9, "volume": 385704.0}, {"date": "2026-02-11", "close": 17.73, "volume": 205427.0}, {"date": "2026-02-12", "close": 17.13, "volume": 271745.0}, {"date": "2026-02-13", "close": 16.99, "volume": 270318.0}, {"date": "2026-02-16", "close": 16.99, "volume": 176291.0}, {"date": "2026-02-17", "close": 16.99, "volume": 114514.0}, {"date": "2026-02-18", "close": 17.48, "volume": 189534.0}, {"date": "2026-02-19", "close": 17.65, "volume": 262891.0}, {"date": "2026-02-20", "close": 17.42, "volume": 187313.0}, {"date": "2026-02-23", "close": 17.17, "volume": 182316.0}, {"date": "2026-02-24", "close": 16.98, "volume": 170818.0}, {"date": "2026-02-25", "close": 17.15, "volume": 171962.0}, {"date": "2026-02-26", "close": 18.58, "volume": 492776.0}, {"date": "2026-02-27", "close": 18.54, "volume": 516892.0}, {"date": "2026-03-02", "close": 18.39, "volume": 341120.0}, {"date": "2026-03-03", "close": 17.97, "volume": 290400.0}, {"date": "2026-03-04", "close": 17.68, "volume": 193443.0}, {"date": "2026-03-05", "close": 17.82, "volume": 343655.0}, {"date": "2026-03-06", "close": 17.7, "volume": 172247.0}, {"date": "2026-03-09", "close": 17.03, "volume": 412816.0}, {"date": "2026-03-10", "close": 17.19, "volume": 221181.0}, {"date": "2026-03-11", "close": 17.09, "volume": 326559.0}, {"date": "2026-03-12", "close": 16.22, "volume": 389131.0}, {"date": "2026-03-13", "close": 16.24, "volume": 157290.0}, {"date": "2026-03-16", "close": 16.53, "volume": 216114.0}, {"date": "2026-03-17", "close": 16.11, "volume": 293357.0}, {"date": "2026-03-18", "close": 16.24, "volume": 284935.0}, {"date": "2026-03-19", "close": 15.88, "volume": 545483.0}, {"date": "2026-03-20", "close": 16.12, "volume": 1302628.0}, {"date": "2026-03-23", "close": 16.1, "volume": 248941.0}, {"date": "2026-03-24", "close": 15.8, "volume": 304737.0}, {"date": "2026-03-25", "close": 16.16, "volume": 334101.0}, {"date": "2026-03-26", "close": 16.19, "volume": 179487.0}, {"date": "2026-03-27", "close": 16.02, "volume": 192857.0}, {"date": "2026-03-30", "close": 15.83, "volume": 187779.0}, {"date": "2026-03-31", "close": 15.86, "volume": 241317.0}, {"date": "2026-04-01", "close": 16.04, "volume": 203398.0}, {"date": "2026-04-02", "close": 15.8, "volume": 258273.0}, {"date": "2026-04-07", "close": 16.08, "volume": 383831.0}, {"date": "2026-04-08", "close": 16.47, "volume": 241849.0}, {"date": "2026-04-09", "close": 16.3, "volume": 164726.0}, {"date": "2026-04-10", "close": 15.99, "volume": 278323.0}, {"date": "2026-04-13", "close": 15.91, "volume": 224457.0}, {"date": "2026-04-14", "close": 16.05, "volume": 245622.0}, {"date": "2026-04-15", "close": 16.13, "volume": 268233.0}, {"date": "2026-04-16", "close": 16.1, "volume": 187121.0}, {"date": "2026-04-17", "close": 16.47, "volume": 250244.0}, {"date": "2026-04-20", "close": 16.48, "volume": 135324.0}, {"date": "2026-04-21", "close": 16.6, "volume": 194848.0}, {"date": "2026-04-22", "close": 16.37, "volume": 117973.0}, {"date": "2026-04-23", "close": 16.22, "volume": 229169.0}, {"date": "2026-04-24", "close": 16.35, "volume": 271591.0}, {"date": "2026-04-27", "close": 16.19, "volume": 119636.0}, {"date": "2026-04-28", "close": 16.5, "volume": 300656.0}, {"date": "2026-04-29", "close": 16.79, "volume": 408180.0}, {"date": "2026-04-30", "close": 16.57, "volume": 543341.0}, {"date": "2026-05-01", "close": 16.65, "volume": 258152.0}, {"date": "2026-05-04", "close": 16.6, "volume": 296533.0}, {"date": "2026-05-05", "close": 16.66, "volume": 148041.0}, {"date": "2026-05-06", "close": 16.52, "volume": 190083.0}, {"date": "2026-05-07", "close": 16.87, "volume": 225984.0}, {"date": "2026-05-08", "close": 16.59, "volume": 162075.0}, {"date": "2026-05-11", "close": 16.72, "volume": 206377.0}, {"date": "2026-05-12", "close": 16.19, "volume": 233166.0}, {"date": "2026-05-13", "close": 15.91, "volume": 267703.0}, {"date": "2026-05-14", "close": 15.84, "volume": 234701.0}, {"date": "2026-05-15", "close": 16.2, "volume": 194857.0}, {"date": "2026-05-18", "close": 15.95, "volume": 185901.0}, {"date": "2026-05-19", "close": 16.29, "volume": 229937.0}, {"date": "2026-05-20", "close": 15.98, "volume": 141066.0}, {"date": "2026-05-21", "close": 16.27, "volume": 105161.0}, {"date": "2026-05-22", "close": 16.27, "volume": 121258.0}, {"date": "2026-05-25", "close": 16.06, "volume": 111961.0}, {"date": "2026-05-26", "close": 15.95, "volume": 200920.0}, {"date": "2026-05-27", "close": 16.0, "volume": 116336.0}, {"date": "2026-05-28", "close": 15.69, "volume": 230844.0}, {"date": "2026-05-29", "close": 15.9, "volume": 287334.0}, {"date": "2026-06-01", "close": 16.04, "volume": 136158.0}, {"date": "2026-06-02", "close": 15.67, "volume": 165816.0}, {"date": "2026-06-03", "close": 15.54, "volume": 190194.0}, {"date": "2026-06-04", "close": 15.51, "volume": 356099.0}, {"date": "2026-06-05", "close": 15.73, "volume": 238425.0}, {"date": "2026-06-09", "close": 16.28, "volume": 417489.0}, {"date": "2026-06-10", "close": 16.35, "volume": 347852.0}, {"date": "2026-06-11", "close": 16.24, "volume": 320658.0}, {"date": "2026-06-12", "close": 16.1, "volume": 199865.0}, {"date": "2026-06-15", "close": 16.21, "volume": 465409.0}, {"date": "2026-06-16", "close": 16.07, "volume": 196111.0}, {"date": "2026-06-17", "close": 16.13, "volume": 241811.0}, {"date": "2026-06-18", "close": 15.91, "volume": 273506.0}, {"date": "2026-06-19", "close": 15.75, "volume": 452655.0}, {"date": "2026-06-22", "close": 15.64, "volume": 285339.0}, {"date": "2026-06-23", "close": 15.71, "volume": 301133.0}, {"date": "2026-06-24", "close": 15.56, "volume": 498134.0}, {"date": "2026-06-25", "close": 15.25, "volume": 274265.0}, {"date": "2026-06-26", "close": 15.19, "volume": 358015.0}, {"date": "2026-06-29", "close": 15.21, "volume": 361555.0}, {"date": "2026-06-30", "close": 15.5, "volume": 510001.0}, {"date": "2026-07-01", "close": 18.1, "volume": 637151.0}, {"date": "2026-07-02", "close": 18.73, "volume": 1724485.0}, {"date": "2026-07-03", "close": 18.98, "volume": 507724.0}, {"date": "2026-07-06", "close": 19.04, "volume": 366461.0}, {"date": "2026-07-07", "close": 19.22, "volume": 295000.0}, {"date": "2026-07-08", "close": 19.29, "volume": 216212.0}, {"date": "2026-07-09", "close": 19.28, "volume": 251907.0}, {"date": "2026-07-10", "close": 19.28, "volume": 173431.0}, {"date": "2026-07-13", "close": 19.03, "volume": 132437.0}, {"date": "2026-07-14", "close": 18.92, "volume": 124997.0}, {"date": "2026-07-15", "close": 18.91, "volume": 176095.0}, {"date": "2026-07-16", "close": 19.18, "volume": 251699.0}, {"date": "2026-07-17", "close": 19.21, "volume": 140889.0}, {"date": "2026-07-20", "close": 19.21, "volume": 271507.0}, {"date": "2026-07-21", "close": 19.3, "volume": 163085.0}, {"date": "2026-07-22", "close": 19.54, "volume": 345370.0}, {"date": "2026-07-23", "close": 19.12, "volume": 211708.0}, {"date": "2026-07-24", "close": 18.92, "volume": 214293.0}, {"date": "2026-07-27", "close": 19.5, "volume": 185325.0}, {"date": "2026-07-28", "close": 20.18, "volume": 514620.0}, {"date": "2026-07-29", "close": 19.77, "volume": 393983.0}, {"date": "2026-07-30", "close": 18.66, "volume": 673914.0}, {"date": "2026-07-31", "close": 18.96, "volume": 337869.0}, {"date": "2026-08-03", "close": 18.67, "volume": 251156.0}, {"date": "2026-08-04", "close": 18.58, "volume": 337925.0}, {"date": "2026-08-05", "close": 18.7, "volume": 167501.0}, {"date": "2026-08-06", "close": 18.75, "volume": 189185.0}, {"date": "2026-08-07", "close": 18.72, "volume": 170202.0}, {"date": "2026-08-10", "close": 18.82, "volume": 168372.0}, {"date": "2026-08-11", "close": 19.2, "volume": 286478.0}, {"date": "2026-08-12", "close": 19.03, "volume": 115949.0}, {"date": "2026-08-13", "close": 19.15, "volume": 176989.0}, {"date": "2026-08-14", "close": 19.31, "volume": 163715.0}, {"date": "2026-08-17", "close": 19.44, "volume": 333333.0}, {"date": "2026-08-18", "close": 19.18, "volume": 215148.0}, {"date": "2026-08-19", "close": 19.66, "volume": 221027.0}, {"date": "2026-08-20", "close": 19.7, "volume": 235008.0}, {"date": "2026-08-21", "close": 19.51, "volume": 174474.0}, {"date": "2026-08-24", "close": 19.26, "volume": 233179.0}, {"date": "2026-08-25", "close": 19.68, "volume": 145864.0}, {"date": "2026-08-26", "close": 19.58, "volume": 168734.0}, {"date": "2026-08-27", "close": 20.23, "volume": 450744.0}, {"date": "2026-08-28", "close": 19.44, "volume": 297478.0}, {"date": "2026-08-31", "close": 19.07, "volume": 322837.0}, {"date": "2026-09-01", "close": 19.19, "volume": 251477.0}, {"date": "2026-09-02", "close": 18.95, "volume": 267978.0}, {"date": "2026-09-03", "close": 18.85, "volume": 312623.0}, {"date": "2026-09-04", "close": 19.09, "volume": 135324.0}, {"date": "2026-09-07", "close": 19.32, "volume": 164908.0}, {"date": "2026-09-08", "close": 19.33, "volume": 303255.0}, {"date": "2026-09-09", "close": 19.09, "volume": 313641.0}, {"date": "2026-09-10", "close": 18.46, "volume": 301147.0}, {"date": "2026-09-11", "close": 18.3, "volume": 219763.0}, {"date": "2026-09-14", "close": 18.06, "volume": 361679.0}, {"date": "2026-09-15", "close": 18.7, "volume": 493919.0}, {"date": "2026-09-16", "close": 18.64, "volume": 475792.0}, {"date": "2026-09-17", "close": 18.73, "volume": 708668.0}, {"date": "2026-09-18", "close": 19.6, "volume": 2000019.0}, {"date": "2026-09-21", "close": 16.64, "volume": 2616027.0}, {"date": "2026-09-22", "close": 16.63, "volume": 888617.0}, {"date": "2026-09-23", "close": 17.03, "volume": 1002503.0}, {"date": "2026-09-24", "close": 17.01, "volume": 262180.0}, {"date": "2026-09-25", "close": 16.81, "volume": 285854.0}, {"date": "2026-09-28", "close": 17.0, "volume": 473259.0}, {"date": "2026-09-29", "close": 17.22, "volume": 459331.0}, {"date": "2026-09-30", "close": 17.21, "volume": 479505.0}, {"date": "2026-10-01", "close": 16.83, "volume": 452090.0}, {"date": "2026-10-02", "close": 16.9, "volume": 469251.0}, {"date": "2026-10-05", "close": 16.8, "volume": 487555.0}, {"date": "2026-10-06", "close": 16.95, "volume": 421429.0}, {"date": "2026-10-07", "close": 17.04, "volume": 221335.0}, {"date": "2026-10-08", "close": 17.15, "volume": 240668.0}, {"date": "2026-10-09", "close": 17.32, "volume": 200507.0}, {"date": "2026-10-12", "close": 17.25, "volume": 225634.0}, {"date": "2026-10-13", "close": 17.27, "volume": 326043.0}, {"date": "2026-10-14", "close": 17.1, "volume": 222571.0}, {"date": "2026-10-15", "close": 17.07, "volume": 266080.0}, {"date": "2026-10-16", "close": 17.08, "volume": 253474.0}, {"date": "2026-10-19", "close": 17.19, "volume": 153854.0}, {"date": "2026-10-20", "close": 17.06, "volume": 144267.0}, {"date": "2026-10-21", "close": 17.03, "volume": 287112.0}, {"date": "2026-10-22", "close": 16.59, "volume": 1023137.0}, {"date": "2026-10-23", "close": 17.08, "volume": 471146.0}, {"date": "2026-10-26", "close": 17.3, "volume": 582655.0}], "refreshing": true}