{"ticker": "REA", "overview": {"name": "REA Group Ltd", "country": "Australia", "industry": "Media & Entertainment"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "REA", "has_prices": true, "as_of": "2026-09-18", "last": 156.3, "prev_close": 159.22, "change": -2.9199999999999875, "change_pct": -0.018339404597412307, "session_volume": 446315.0, "vwap_5": 157.5721043362075, "vwap_20": 165.09714958445642, "vwap_60": 161.9172987138048, "vwap_250": 171.1113595933605, "high_52w": 215.4, "low_52w": 131.52, "avg_volume_20": 244950.25, "sessions": 400, "market_cap": {"value": 20835499267.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03150105", "src": "ASX", "ticker": "REA", "cik": "", "company": "REA Group Ltd", "company_raw": "REA Group Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in REA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150105", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36949}, {"id": "ASX-03145851", "src": "ASX", "ticker": "REA", "cik": "", "company": "REA Group Ltd", "company_raw": "REA Group Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in REA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03145851", "trade_date": "2026-09-30", "timestamp": "2026-09-30", "mins": 48469}, {"id": "ASX-03128940", "src": "ASX", "ticker": "REA", "cik": "", "company": "REA Group Ltd", "company_raw": "REA Group LTD", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on REA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03128940", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101749}, {"id": "ASX-03124309", "src": "ASX", "ticker": "REA", "cik": "", "company": "REA Group Ltd", "company_raw": "REA Group LTD", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on REA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03124309", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119029}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Kelly Bayer Rosmarin", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": 575.0, "indirect_account": "Bayros Holdings", "pct": null, "notice_date": "2026-10-08", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146046-3A703649", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sam White", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2009-07-07", "source_url": "https://www.marketindex.com.au/asx/rea", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sam White", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2009-07-02", "source_url": "https://www.marketindex.com.au/asx/rea", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-08-23", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03124880-3A699583", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-08-11", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03120252-3A698643", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-17", "source_url": "https://www.marketindex.com.au/asx/rea", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-13", "source_url": "https://www.marketindex.com.au/asx/rea", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-13", "source_url": "https://www.marketindex.com.au/asx/rea", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-13", "source_url": "https://www.marketindex.com.au/asx/rea", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-13", "source_url": "https://www.marketindex.com.au/asx/rea", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-21", "source_url": "https://www.marketindex.com.au/asx/rea", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-02", "source_url": "https://www.marketindex.com.au/asx/rea", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-02", "source_url": "https://www.marketindex.com.au/asx/rea", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-19", "source_url": "https://www.marketindex.com.au/asx/rea", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-10", "source_url": "https://www.marketindex.com.au/asx/rea", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-09", "source_url": "https://www.marketindex.com.au/asx/rea", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-25", "source_url": "https://www.marketindex.com.au/asx/rea", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-15", "source_url": "https://www.marketindex.com.au/asx/rea", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-11", "source_url": "https://www.marketindex.com.au/asx/rea", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-16", "source_url": "https://www.marketindex.com.au/asx/rea", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-20", "source_url": "https://www.marketindex.com.au/asx/rea", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-29", "source_url": "https://www.marketindex.com.au/asx/rea", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-15", "source_url": "https://www.marketindex.com.au/asx/rea", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-19", "source_url": "https://www.marketindex.com.au/asx/rea", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-18", "source_url": "https://www.marketindex.com.au/asx/rea", "needs_ocr": 0}], "directors": [{"name": "Sam White", "first_seen": "2009-07-02", "last_seen": "2009-07-07", "status": "past", "notices": 2}, {"name": "Kelly Bayer Rosmarin", "first_seen": "2026-10-08", "last_seen": "2026-10-08", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Periodic Reports", "title": "Notice of release of Q1 results to the market", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155704-3A705401"}, {"date": "2026-10-27", "form": "Company Administration", "title": "Changes to REA Group Board of Directors", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154091-3A705127"}, {"date": "2026-10-22", "form": "Periodic Reports", "title": "Investor Day Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152036-3A704754"}, {"date": "2026-10-12", "form": "Company Administration", "title": "Notice of Investor Day", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147526-3A703948"}, {"date": "2026-10-08", "form": "Security Holder Details", "title": "Final Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146046-3A703649"}, {"date": "2026-10-08", "form": "Notice Of Meeting", "title": "Results of 2026 Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146037-3A703647"}, {"date": "2026-10-07", "form": "Periodic Reports", "title": "Chairman and CEO AGM Addresses and Market Update", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145825-3A703592"}, {"date": "2026-10-06", "form": "Issued Capital", "title": "Notification of cessation of securities - REA", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145031-3A703447"}, {"date": "2026-09-22", "form": "Company Administration", "title": "Appointment of Non-executive Director", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138553-3A702329"}, {"date": "2026-09-17", "form": "Issued Capital", "title": "Notification regarding unquoted securities - REA", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136522-3A701963"}, {"date": "2026-09-13", "form": "Progress Report", "title": "Resolution of ACCC matter", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134971-3A701654"}, {"date": "2026-09-02", "form": "Other", "title": "Notice of Meeting/Voting Form/Online Meeting Guide", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03131179-3A700907"}, {"date": "2026-08-23", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03124880-3A699583"}], "performance": {"ticker": "REA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1999-12-01", "close": 1.310183, "volume": 7362226.0}, {"date": "1999-12-02", "close": 1.201822, "volume": 3458921.0}, {"date": "1999-12-03", "close": 1.093461, "volume": 919890.0}, {"date": "1999-12-06", "close": 1.0087424, "volume": 1044890.0}, {"date": "1999-12-07", "close": 0.866888, "volume": 487287.0}, {"date": "1999-12-08", "close": 0.837335, "volume": 488009.0}, {"date": "1999-12-09", "close": 0.9851, "volume": 442121.0}, {"date": "1999-12-10", "close": 0.866888, "volume": 134368.0}, {"date": "1999-12-13", "close": 0.896441, "volume": 64460.0}, {"date": "1999-12-14", "close": 0.8550668, "volume": 117298.0}, {"date": "1999-12-15", "close": 0.965398, "volume": 108720.0}, {"date": "1999-12-16", "close": 0.945696, "volume": 22414.0}, {"date": "1999-12-17", "close": 0.866888, "volume": 49680.0}, {"date": "1999-12-20", "close": 0.837335, "volume": 310882.0}, {"date": "1999-12-21", "close": 0.78808, "volume": 233438.0}, {"date": "1999-12-22", "close": 0.827484, "volume": 123175.0}, {"date": "1999-12-23", "close": 0.847186, "volume": 111715.0}, {"date": "1999-12-24", "close": 0.847186, "volume": 75745.0}, {"date": "1999-12-27", "close": 0.847186, "volume": null}, {"date": "1999-12-28", "close": 0.847186, "volume": null}, {"date": "1999-12-29", "close": 0.866888, "volume": 37196.0}, {"date": "1999-12-30", "close": 0.896441, "volume": 106391.0}, {"date": "1999-12-31", "close": 0.896441, "volume": null}, {"date": "2000-01-03", "close": 0.896441, "volume": null}, {"date": "2000-01-04", "close": 0.88659, "volume": 111044.0}, {"date": "2000-01-05", "close": 0.866888, "volume": 90238.0}, {"date": "2000-01-06", "close": 0.837335, "volume": 106728.0}, {"date": "2000-01-07", "close": 0.768378, "volume": 110801.0}, {"date": "2000-01-10", "close": 0.78808, "volume": 118160.0}, {"date": "2000-01-11", "close": 0.78808, "volume": 115014.0}, {"date": "2000-01-12", "close": 0.78808, "volume": 102325.0}, {"date": "2000-01-13", "close": 0.758527, "volume": 6598.0}, {"date": "2000-01-14", "close": 0.738825, "volume": 106349.0}, {"date": "2000-01-17", "close": 0.68957, "volume": 79431.0}, {"date": "2000-01-18", "close": 0.768378, "volume": 201750.0}, {"date": "2000-01-19", "close": 0.738825, "volume": 111675.0}, {"date": "2000-01-20", "close": 0.768378, "volume": 13501.0}, {"date": "2000-01-21", "close": 0.768378, "volume": null}, {"date": "2000-01-24", "close": 0.699421, "volume": 136557.0}, {"date": "2000-01-25", "close": 0.68957, "volume": 144148.0}, {"date": "2000-01-26", "close": 0.68957, "volume": null}, {"date": "2000-01-27", "close": 0.679719, "volume": 31976.0}, {"date": "2000-01-28", "close": 0.699421, "volume": 281191.0}, {"date": "2000-01-31", "close": 0.699421, "volume": 90059.0}, {"date": "2000-02-01", "close": 0.679719, "volume": 71160.0}, {"date": "2000-02-02", "close": 0.679719, "volume": 78571.0}, {"date": "2000-02-03", "close": 0.748676, "volume": 150578.0}, {"date": "2000-02-07", "close": 0.847186, "volume": 155442.0}, {"date": "2000-02-08", "close": 0.827484, "volume": 222647.0}, {"date": "2000-02-09", "close": 0.797931, "volume": 34210.0}, {"date": "2000-02-10", "close": 0.78808, "volume": 58370.0}, {"date": "2000-02-11", "close": 0.768378, "volume": 39641.0}, {"date": "2000-02-14", "close": 0.778229, "volume": 62557.0}, {"date": "2000-02-16", "close": 0.817633, "volume": 83342.0}, {"date": "2000-02-17", "close": 0.807782, "volume": 85818.0}, {"date": "2000-02-21", "close": 0.78808, "volume": 121754.0}, {"date": "2000-02-23", "close": 0.758527, "volume": 51332.0}, {"date": "2000-02-24", "close": 0.738825, "volume": 69846.0}, {"date": "2000-02-25", "close": 0.738825, "volume": 56102.0}, {"date": "2000-02-28", "close": 0.68957, "volume": 32586.0}, {"date": "2000-02-29", "close": 0.679719, "volume": 45681.0}, {"date": "2000-03-01", "close": 0.679719, "volume": 3654.0}, {"date": "2000-03-02", "close": 0.68957, "volume": 62836.0}, {"date": "2000-03-03", "close": 0.719123, "volume": 83342.0}, {"date": "2000-03-06", "close": 0.748676, "volume": 71566.0}, {"date": "2000-03-07", "close": 0.699421, "volume": 32941.0}, {"date": "2000-03-08", "close": 0.68957, "volume": 51772.0}, {"date": "2000-03-09", "close": 0.679719, "volume": 23449.0}, {"date": "2000-03-13", "close": 0.679719, "volume": 63182.0}, {"date": "2000-03-14", "close": 0.68957, "volume": 31976.0}, {"date": "2000-03-15", "close": 0.620613, "volume": 93899.0}, {"date": "2000-03-16", "close": 0.581209, "volume": 122272.0}, {"date": "2000-03-17", "close": 0.571358, "volume": 67973.0}, {"date": "2000-03-20", "close": 0.581209, "volume": 56847.0}, {"date": "2000-03-21", "close": 0.541805, "volume": 75119.0}, {"date": "2000-03-22", "close": 0.59106, "volume": 118069.0}, {"date": "2000-03-23", "close": 0.600911, "volume": 147223.0}, {"date": "2000-03-24", "close": 0.581209, "volume": 36545.0}, {"date": "2000-03-27", "close": 0.541805, "volume": 188940.0}, {"date": "2000-03-28", "close": 0.522103, "volume": 41273.0}, {"date": "2000-03-29", "close": 0.502401, "volume": 110891.0}, {"date": "2000-03-30", "close": 0.59106, "volume": 617098.0}, {"date": "2000-03-31", "close": 0.531954, "volume": 159009.0}, {"date": "2000-04-03", "close": 0.561507, "volume": 80732.0}, {"date": "2000-04-04", "close": 0.541805, "volume": 62562.0}, {"date": "2000-04-05", "close": 0.49255, "volume": 158503.0}, {"date": "2000-04-06", "close": 0.541805, "volume": 113551.0}, {"date": "2000-04-07", "close": 0.502401, "volume": 68125.0}, {"date": "2000-04-10", "close": 0.49255, "volume": 95016.0}, {"date": "2000-04-11", "close": 0.453146, "volume": 38575.0}, {"date": "2000-04-12", "close": 0.472848, "volume": 31164.0}, {"date": "2000-04-13", "close": 0.443295, "volume": 23043.0}, {"date": "2000-04-14", "close": 0.384189, "volume": 94764.0}, {"date": "2000-04-17", "close": 0.29553, "volume": 130139.0}, {"date": "2000-04-18", "close": 0.344785, "volume": 147614.0}, {"date": "2000-04-19", "close": 0.3004555, "volume": 114689.0}, {"date": "2000-04-20", "close": 0.29553, "volume": 61319.0}, {"date": "2000-04-26", "close": 0.305381, "volume": 113181.0}, {"date": "2000-04-27", "close": 0.3201575, "volume": 33499.0}, {"date": "2000-04-28", "close": 0.265977, "volume": 64716.0}, {"date": "2000-05-01", "close": 0.256126, "volume": 282311.0}, {"date": "2000-05-02", "close": 0.19702, "volume": 148513.0}, {"date": "2000-05-03", "close": 0.19702, "volume": 87098.0}, {"date": "2000-05-04", "close": 0.19702, "volume": 148614.0}, {"date": "2000-05-05", "close": 0.216722, "volume": 63242.0}, {"date": "2000-05-08", "close": 0.216722, "volume": 159172.0}, {"date": "2000-05-09", "close": 0.236424, "volume": 238199.0}, {"date": "2000-05-10", "close": 0.265977, "volume": 239037.0}, {"date": "2000-05-11", "close": 0.2413495, "volume": 135739.0}, {"date": "2000-05-12", "close": 0.275828, "volume": 208913.0}, {"date": "2000-05-15", "close": 0.29553, "volume": 46899.0}, {"date": "2000-05-16", "close": 0.3300085, "volume": 230433.0}, {"date": "2000-05-17", "close": 0.3300085, "volume": 119902.0}, {"date": "2000-05-18", "close": 0.3300085, "volume": 144553.0}, {"date": "2000-05-19", "close": 0.285679, "volume": 60976.0}, {"date": "2000-05-22", "close": 0.265977, "volume": 72712.0}, {"date": "2000-05-23", "close": 0.256126, "volume": 88931.0}, {"date": "2000-05-24", "close": 0.2512005, "volume": 23348.0}, {"date": "2000-05-25", "close": 0.2512005, "volume": 56847.0}, {"date": "2000-05-26", "close": 0.2512005, "volume": 61923.0}, {"date": "2000-05-29", "close": 0.2807535, "volume": 64968.0}, {"date": "2000-05-31", "close": 0.2906045, "volume": 25378.0}, {"date": "2000-06-02", "close": 0.29553, "volume": 34819.0}, {"date": "2000-06-05", "close": 0.315232, "volume": 76236.0}, {"date": "2000-06-06", "close": 0.315232, "volume": 12791.0}, {"date": "2000-06-07", "close": 0.2709025, "volume": 2538.0}, {"date": "2000-06-08", "close": 0.2709025, "volume": 33499.0}, {"date": "2000-06-09", "close": 0.29553, "volume": 25378.0}, {"date": "2000-06-13", "close": 0.29553, "volume": 171556.0}, {"date": "2000-06-14", "close": 0.285679, "volume": 162904.0}, {"date": "2000-06-15", "close": 0.2709025, "volume": 39357.0}, {"date": "2000-06-16", "close": 0.246275, "volume": 57587.0}, {"date": "2000-06-19", "close": 0.246275, "volume": 89839.0}, {"date": "2000-06-20", "close": 0.206871, "volume": 133489.0}, {"date": "2000-06-21", "close": 0.216722, "volume": 100294.0}, {"date": "2000-06-22", "close": 0.226573, "volume": 137042.0}, {"date": "2000-06-23", "close": 0.246275, "volume": 2538.0}, {"date": "2000-06-26", "close": 0.226573, "volume": 97103.0}, {"date": "2000-06-27", "close": 0.2019455, "volume": 314080.0}, {"date": "2000-06-28", "close": 0.206871, "volume": 265893.0}, {"date": "2000-06-29", "close": 0.216722, "volume": 302000.0}, {"date": "2000-06-30", "close": 0.285679, "volume": 354806.0}, {"date": "2000-07-03", "close": 0.275828, "volume": 35022.0}, {"date": "2000-07-04", "close": 0.265977, "volume": 8121.0}, {"date": "2000-07-05", "close": 0.265977, "volume": 16648.0}, {"date": "2000-07-06", "close": 0.2610515, "volume": 4568.0}, {"date": "2000-07-07", "close": 0.275828, "volume": 139220.0}, {"date": "2000-07-10", "close": 0.2807535, "volume": 21778.0}, {"date": "2000-07-11", "close": 0.275828, "volume": 4061.0}, {"date": "2000-07-12", "close": 0.275828, "volume": 5076.0}, {"date": "2000-07-13", "close": 0.275828, "volume": 18475.0}, {"date": "2000-07-14", "close": 0.275828, "volume": 32992.0}, {"date": "2000-07-17", "close": 0.2512005, "volume": 22333.0}, {"date": "2000-07-18", "close": 0.265977, "volume": 10151.0}, {"date": "2000-07-19", "close": 0.246275, "volume": 28830.0}, {"date": "2000-07-20", "close": 0.236424, "volume": 13704.0}, {"date": "2000-07-21", "close": 0.246275, "volume": 5685.0}, {"date": "2000-07-24", "close": 0.246275, "volume": 38372.0}, {"date": "2000-07-25", "close": 0.2413495, "volume": 9136.0}, {"date": "2000-07-26", "close": 0.2413495, "volume": 24363.0}, {"date": "2000-07-27", "close": 0.2413495, "volume": 24363.0}, {"date": "2000-07-28", "close": 0.2314985, "volume": 30860.0}, {"date": "2000-07-31", "close": 0.226573, "volume": 35529.0}, {"date": "2000-08-02", "close": 0.216722, "volume": 6645.0}, {"date": "2000-08-03", "close": 0.2117965, "volume": 53091.0}, {"date": "2000-08-04", "close": 0.206871, "volume": 47203.0}, {"date": "2000-08-07", "close": 0.206871, "volume": 27104.0}, {"date": "2000-08-08", "close": 0.206871, "volume": 131966.0}, {"date": "2000-08-09", "close": 0.206871, "volume": 48279.0}, {"date": "2000-08-10", "close": 0.216722, "volume": 46336.0}, {"date": "2000-08-11", "close": 0.226573, "volume": 86895.0}, {"date": "2000-08-14", "close": 0.216722, "volume": 60908.0}, {"date": "2000-08-15", "close": 0.226573, "volume": 76642.0}, {"date": "2000-08-16", "close": 0.226573, "volume": 1015.0}, {"date": "2000-08-17", "close": 0.226573, "volume": 8121.0}, {"date": "2000-08-18", "close": 0.2117965, "volume": 97023.0}, {"date": "2000-08-21", "close": 0.206871, "volume": 10649.0}, {"date": "2000-08-22", "close": 0.19702, "volume": 108121.0}, {"date": "2000-08-23", "close": 0.1920945, "volume": 49234.0}, {"date": "2000-08-24", "close": 0.1822435, "volume": 142118.0}, {"date": "2000-08-25", "close": 0.206871, "volume": 229916.0}, {"date": "2000-08-28", "close": 0.206871, "volume": 100835.0}, {"date": "2000-08-29", "close": 0.206871, "volume": 3045.0}, {"date": "2000-08-30", "close": 0.206871, "volume": 27408.0}, {"date": "2000-08-31", "close": 0.187169, "volume": 44496.0}, {"date": "2000-09-01", "close": 0.2117965, "volume": 53193.0}, {"date": "2000-09-04", "close": 0.216722, "volume": 30149.0}, {"date": "2000-09-05", "close": 0.2216475, "volume": 12613.0}, {"date": "2000-09-06", "close": 0.226573, "volume": 8577.0}, {"date": "2000-09-07", "close": 0.2216475, "volume": 99818.0}, {"date": "2000-09-08", "close": 0.2216475, "volume": 4670.0}, {"date": "2000-09-11", "close": 0.236424, "volume": 30454.0}, {"date": "2000-09-12", "close": 0.1920945, "volume": 99579.0}, {"date": "2000-09-13", "close": 0.206871, "volume": 101513.0}, {"date": "2000-09-14", "close": 0.19702, "volume": 55669.0}, {"date": "2000-09-15", "close": 0.19702, "volume": 6862.0}, {"date": "2000-09-18", "close": 0.19702, "volume": 10151.0}, {"date": "2000-09-19", "close": 0.1822435, "volume": 7106.0}, {"date": "2000-09-20", "close": 0.177318, "volume": 114709.0}, {"date": "2000-09-22", "close": 0.19702, "volume": 65983.0}, {"date": "2000-09-25", "close": 0.177318, "volume": 6801.0}, {"date": "2000-09-26", "close": 0.167467, "volume": 10659.0}, {"date": "2000-09-27", "close": 0.177318, "volume": 21318.0}, {"date": "2000-09-28", "close": 0.187169, "volume": 85524.0}, {"date": "2000-09-29", "close": 0.187169, "volume": 2030.0}, {"date": "2000-10-02", "close": 0.216722, "volume": 47523.0}, {"date": "2000-10-03", "close": 0.216722, "volume": 20303.0}, {"date": "2000-10-05", "close": 0.236424, "volume": 123390.0}, {"date": "2000-10-06", "close": 0.256126, "volume": 495939.0}, {"date": "2000-10-09", "close": 0.2610515, "volume": 246347.0}, {"date": "2000-10-10", "close": 0.236424, "volume": 63039.0}, {"date": "2000-10-11", "close": 0.256126, "volume": 4213.0}, {"date": "2000-10-12", "close": 0.19702, "volume": 154122.0}, {"date": "2000-10-13", "close": 0.226573, "volume": 58674.0}, {"date": "2000-10-16", "close": 0.206871, "volume": 1802.0}, {"date": "2000-10-17", "close": 0.2019455, "volume": 89372.0}, {"date": "2000-10-18", "close": 0.206871, "volume": 30596.0}, {"date": "2000-10-19", "close": 0.226573, "volume": 156837.0}, {"date": "2000-10-20", "close": 0.226573, "volume": 15998.0}, {"date": "2000-10-23", "close": 0.2019455, "volume": 50756.0}, {"date": "2000-10-24", "close": 0.2019455, "volume": 17257.0}, {"date": "2000-10-25", "close": 0.206871, "volume": 35592.0}, {"date": "2000-10-26", "close": 0.206871, "volume": 8629.0}, {"date": "2000-10-27", "close": 0.2019455, "volume": 52470.0}, {"date": "2000-10-30", "close": 0.2019455, "volume": 166823.0}, {"date": "2000-10-31", "close": 0.19702, "volume": 51381.0}, {"date": "2000-11-01", "close": 0.167467, "volume": 117158.0}, {"date": "2000-11-02", "close": 0.1723925, "volume": 93278.0}, {"date": "2000-11-03", "close": 0.177318, "volume": 53419.0}, {"date": "2000-11-06", "close": 0.177318, "volume": 86509.0}, {"date": "2000-11-07", "close": 0.167467, "volume": 12689.0}, {"date": "2000-11-08", "close": 0.1625415, "volume": 88316.0}, {"date": "2000-11-09", "close": 0.187169, "volume": 87808.0}, {"date": "2000-11-10", "close": 0.1664819, "volume": 107212.0}, {"date": "2000-11-13", "close": 0.1723925, "volume": 26393.0}, {"date": "2000-11-14", "close": 0.177318, "volume": 45574.0}, {"date": "2000-11-15", "close": 0.187169, "volume": 235844.0}, {"date": "2000-11-16", "close": 0.206871, "volume": 109981.0}, {"date": "2000-11-17", "close": 0.216722, "volume": 155619.0}, {"date": "2000-11-20", "close": 0.206871, "volume": 15734.0}, {"date": "2000-11-21", "close": 0.206871, "volume": 68404.0}, {"date": "2000-11-22", "close": 0.187169, "volume": 25378.0}, {"date": "2000-11-23", "close": 0.19702, "volume": 88001.0}, {"date": "2000-11-24", "close": 0.216722, "volume": 156166.0}, {"date": "2000-11-27", "close": 0.236424, "volume": 378094.0}, {"date": "2000-11-28", "close": 0.256126, "volume": 213075.0}, {"date": "2000-11-29", "close": 0.2610515, "volume": 266115.0}, {"date": "2000-11-30", "close": 0.2807535, "volume": 2465326.0}, {"date": "2000-12-01", "close": 0.246275, "volume": 232971.0}, {"date": "2000-12-04", "close": 0.19702, "volume": 245937.0}, {"date": "2000-12-05", "close": 0.226573, "volume": 149961.0}, {"date": "2000-12-06", "close": 0.2314985, "volume": 40605.0}, {"date": "2000-12-07", "close": 0.2117965, "volume": 76134.0}, {"date": "2000-12-08", "close": 0.2019455, "volume": 141986.0}, {"date": "2000-12-11", "close": 0.2117965, "volume": 109887.0}, {"date": "2000-12-13", "close": 0.1920945, "volume": 12182.0}, {"date": "2000-12-14", "close": 0.187169, "volume": 237111.0}, {"date": "2000-12-15", "close": 0.19702, "volume": 35702.0}, {"date": "2000-12-19", "close": 0.187169, "volume": 34108.0}, {"date": "2000-12-20", "close": 0.1723925, "volume": 188648.0}, {"date": "2000-12-21", "close": 0.1723925, "volume": 33469.0}, {"date": "2000-12-22", "close": 0.1723925, "volume": 20841.0}, {"date": "2000-12-27", "close": 0.1625415, "volume": 239570.0}, {"date": "2000-12-28", "close": 0.1625415, "volume": 239570.0}, {"date": "2000-12-29", "close": 0.1822435, "volume": 5076.0}, {"date": "2001-01-02", "close": 0.177318, "volume": 70551.0}, {"date": "2001-01-03", "close": 0.1822435, "volume": 20303.0}, {"date": "2001-01-04", "close": 0.19702, "volume": 34514.0}, {"date": "2001-01-05", "close": 0.19702, "volume": 16242.0}, {"date": "2001-01-08", "close": 0.1822435, "volume": 6801.0}, {"date": "2001-01-09", "close": 0.187169, "volume": 6091.0}, {"date": "2001-01-10", "close": 0.187169, "volume": 137042.0}, {"date": "2001-01-11", "close": 0.1822435, "volume": 25886.0}, {"date": "2001-01-15", "close": 0.1822435, "volume": 14412.0}, {"date": "2001-01-16", "close": 0.1822435, "volume": 15227.0}, {"date": "2001-01-17", "close": 0.1822435, "volume": 93290.0}, {"date": "2001-01-18", "close": 0.1822435, "volume": 34514.0}, {"date": "2001-01-19", "close": 0.1822435, "volume": 144858.0}, {"date": "2001-01-22", "close": 0.1822435, "volume": 7106.0}, {"date": "2001-01-23", "close": 0.177318, "volume": 39556.0}, {"date": "2001-01-24", "close": 0.167467, "volume": 77386.0}, {"date": "2001-01-25", "close": 0.187169, "volume": 77259.0}, {"date": "2001-01-29", "close": 0.187169, "volume": 108618.0}, {"date": "2001-01-30", "close": 0.19702, "volume": 35529.0}, {"date": "2001-01-31", "close": 0.187169, "volume": 5076.0}, {"date": "2001-02-01", "close": 0.187169, "volume": 10151.0}, {"date": "2001-02-05", "close": 0.167467, "volume": 5583.0}, {"date": "2001-02-06", "close": 0.167467, "volume": 2436.0}, {"date": "2001-02-07", "close": 0.177318, "volume": 6091.0}, {"date": "2001-02-08", "close": 0.1822435, "volume": 101513.0}, {"date": "2001-02-09", "close": 0.187169, "volume": 25378.0}, {"date": "2001-02-12", "close": 0.177318, "volume": 12182.0}, {"date": "2001-02-13", "close": 0.177318, "volume": 5076.0}, {"date": "2001-02-14", "close": 0.177318, "volume": 62327.0}, {"date": "2001-02-15", "close": 0.19702, "volume": 28197.0}, {"date": "2001-02-16", "close": 0.167467, "volume": 64968.0}, {"date": "2001-02-19", "close": 0.167467, "volume": 29134.0}, {"date": "2001-02-20", "close": 0.167467, "volume": 183.0}, {"date": "2001-02-21", "close": 0.167467, "volume": 11674.0}, {"date": "2001-02-22", "close": 0.167467, "volume": 19287.0}, {"date": "2001-02-23", "close": 0.157616, "volume": 27276.0}, {"date": "2001-02-26", "close": 0.157616, "volume": 15227.0}, {"date": "2001-02-27", "close": 0.1526905, "volume": 1898.0}, {"date": "2001-02-28", "close": 0.147765, "volume": 26972.0}, {"date": "2001-03-01", "close": 0.1428395, "volume": 43143.0}, {"date": "2001-03-02", "close": 0.1428395, "volume": 10151.0}, {"date": "2001-03-05", "close": 0.137914, "volume": 24363.0}, {"date": "2001-03-06", "close": 0.137914, "volume": 24698.0}, {"date": "2001-03-07", "close": 0.128063, "volume": 5888.0}, {"date": "2001-03-08", "close": 0.1329885, "volume": 8019.0}, {"date": "2001-03-09", "close": 0.128063, "volume": 2030.0}, {"date": "2001-03-12", "close": 0.128063, "volume": 2030.0}, {"date": "2001-03-14", "close": 0.1231375, "volume": 10151.0}, {"date": "2001-03-16", "close": 0.128063, "volume": 4061.0}, {"date": "2001-03-19", "close": 0.118212, "volume": 21318.0}, {"date": "2001-03-20", "close": 0.1034355, "volume": 23348.0}, {"date": "2001-03-21", "close": 0.128063, "volume": 34920.0}, {"date": "2001-03-23", "close": 0.108361, "volume": 20912.0}, {"date": "2001-03-26", "close": 0.128063, "volume": 7918.0}, {"date": "2001-03-27", "close": 0.1329885, "volume": 19010.0}, {"date": "2001-03-28", "close": 0.137914, "volume": 128102.0}, {"date": "2001-03-30", "close": 0.1329885, "volume": 90854.0}, {"date": "2001-04-02", "close": 0.1428395, "volume": 17186.0}, {"date": "2001-04-03", "close": 0.1329885, "volume": 10151.0}, {"date": "2001-04-04", "close": 0.108361, "volume": 10151.0}, {"date": "2001-04-05", "close": 0.118212, "volume": 10151.0}, {"date": "2001-04-06", "close": 0.118212, "volume": 2538.0}, {"date": "2001-04-10", "close": 0.118212, "volume": 8121.0}, {"date": "2001-04-11", "close": 0.118212, "volume": 3045.0}, {"date": "2001-04-17", "close": 0.1428395, "volume": 5035.0}, {"date": "2001-04-20", "close": 0.108361, "volume": 14354.0}, {"date": "2001-04-23", "close": 0.108361, "volume": 6674.0}, {"date": "2001-04-24", "close": 0.108361, "volume": 4061.0}, {"date": "2001-04-26", "close": 0.108361, "volume": 6674.0}, {"date": "2001-04-30", "close": 0.1132865, "volume": 10151.0}, {"date": "2001-05-01", "close": 0.137914, "volume": 21216.0}, {"date": "2001-05-02", "close": 0.1526905, "volume": 220993.0}, {"date": "2001-05-03", "close": 0.147765, "volume": 11826.0}, {"date": "2001-05-04", "close": 0.128063, "volume": 45427.0}, {"date": "2001-05-07", "close": 0.128063, "volume": 7106.0}, {"date": "2001-05-08", "close": 0.118212, "volume": 12182.0}, {"date": "2001-05-09", "close": 0.1231375, "volume": 15227.0}, {"date": "2001-05-10", "close": 0.1231375, "volume": 10151.0}, {"date": "2001-05-11", "close": 0.118212, "volume": 903.0}, {"date": "2001-05-14", "close": 0.128063, "volume": 20303.0}, {"date": "2001-05-15", "close": 0.118212, "volume": 41560.0}, {"date": "2001-05-16", "close": 0.128063, "volume": 2030.0}, {"date": "2001-05-17", "close": 0.1428395, "volume": 42635.0}, {"date": "2001-05-18", "close": 0.128063, "volume": 3045.0}, {"date": "2001-05-21", "close": 0.1428395, "volume": 234715.0}, {"date": "2001-05-22", "close": 0.1428395, "volume": 93392.0}, {"date": "2001-05-23", "close": 0.1428395, "volume": 35529.0}, {"date": "2001-05-24", "close": 0.137914, "volume": 45509.0}, {"date": "2001-05-25", "close": 0.1329885, "volume": 40605.0}, {"date": "2001-05-28", "close": 0.1329885, "volume": 8527.0}, {"date": "2001-05-29", "close": 0.1428395, "volume": 33601.0}, {"date": "2001-05-31", "close": 0.128063, "volume": 20303.0}, {"date": "2001-06-01", "close": 0.128063, "volume": 28555.0}, {"date": "2001-06-04", "close": 0.1329885, "volume": 4061.0}, {"date": "2001-06-05", "close": 0.1329885, "volume": 30352.0}, {"date": "2001-06-06", "close": 0.1329885, "volume": 11268.0}, {"date": "2001-06-07", "close": 0.128063, "volume": 508.0}, {"date": "2001-06-08", "close": 0.128063, "volume": 33316.0}, {"date": "2001-06-12", "close": 0.118212, "volume": 57862.0}, {"date": "2001-06-13", "close": 0.118212, "volume": 10354.0}, {"date": "2001-06-14", "close": 0.118212, "volume": 20303.0}, {"date": "2001-06-15", "close": 0.118212, "volume": 3289.0}, {"date": "2001-06-18", "close": 0.1132865, "volume": 24363.0}, {"date": "2001-06-19", "close": 0.108361, "volume": 16242.0}, {"date": "2001-06-20", "close": 0.108361, "volume": 42635.0}, {"date": "2001-06-21", "close": 0.118212, "volume": 14212.0}, {"date": "2001-06-22", "close": 0.108361, "volume": 88041.0}, {"date": "2001-06-25", "close": 0.108361, "volume": 29154.0}, {"date": "2001-06-26", "close": 0.1034355, "volume": 219551.0}, {"date": "2001-06-27", "close": 0.0935845, "volume": 22840.0}, {"date": "2001-06-28", "close": 0.0896441, "volume": 213078.0}, {"date": "2001-06-29", "close": 0.09851, "volume": 51264.0}, {"date": "2001-07-02", "close": 0.09851, "volume": 51264.0}, {"date": "2001-07-03", "close": 0.1024504, "volume": 3553.0}, {"date": "2001-07-04", "close": 0.09851, "volume": 10065.0}, {"date": "2001-07-06", "close": 0.09851, "volume": 1990.0}, {"date": "2001-07-10", "close": 0.09851, "volume": 101513.0}, {"date": "2001-07-17", "close": 0.1034355, "volume": 101513.0}, {"date": "2001-07-18", "close": 0.09851, "volume": 60908.0}, {"date": "2001-07-20", "close": 0.09851, "volume": 20303.0}, {"date": "2001-07-23", "close": 0.0945696, "volume": 27408.0}, {"date": "2001-07-27", "close": 0.0945696, "volume": 28976.0}, {"date": "2001-07-30", "close": 0.0945696, "volume": 10151.0}, {"date": "2001-07-31", "close": 0.0935845, "volume": 55280.0}, {"date": "2001-08-01", "close": 0.078808, "volume": 124860.0}, {"date": "2001-08-02", "close": 0.078808, "volume": 19709.0}, {"date": "2001-08-03", "close": 0.088659, "volume": 30454.0}, {"date": "2001-08-08", "close": 0.088659, "volume": 30454.0}, {"date": "2001-08-09", "close": 0.0640315, "volume": 128616.0}, {"date": "2001-08-10", "close": 0.088659, "volume": 183275.0}, {"date": "2001-08-13", "close": 0.078808, "volume": 2030.0}, {"date": "2001-08-14", "close": 0.078808, "volume": 2030.0}, {"date": "2001-08-15", "close": 0.078808, "volume": 28972.0}, {"date": "2001-08-16", "close": 0.088659, "volume": 74104.0}, {"date": "2001-08-28", "close": 0.088659, "volume": 20303.0}, {"date": "2001-08-29", "close": 0.088659, "volume": 5076.0}, {"date": "2001-08-30", "close": 0.0807782, "volume": 5076.0}, {"date": "2001-08-31", "close": 0.078808, "volume": 91361.0}, {"date": "2001-09-04", "close": 0.049255, "volume": 71059.0}, {"date": "2001-09-06", "close": 0.0640315, "volume": 65983.0}, {"date": "2001-09-10", "close": 0.0699421, "volume": 13197.0}, {"date": "2001-09-11", "close": 0.0837335, "volume": 57355.0}, {"date": "2001-09-12", "close": 0.0857037, "volume": 71820.0}, {"date": "2001-09-13", "close": 0.088659, "volume": 20303.0}, {"date": "2001-09-14", "close": 0.088659, "volume": 16242.0}, {"date": "2001-09-17", "close": 0.0876739, "volume": 83867.0}, {"date": "2001-09-19", "close": 0.0876739, "volume": 8324.0}, {"date": "2001-09-20", "close": 0.0876739, "volume": 4061.0}, {"date": "2001-09-21", "close": 0.0876739, "volume": 36545.0}, {"date": "2001-10-01", "close": 0.088659, "volume": 10151.0}, {"date": "2001-10-02", "close": 0.0876739, "volume": 17257.0}, {"date": "2001-10-03", "close": 0.09851, "volume": 25886.0}, {"date": "2001-10-04", "close": 0.108361, "volume": 10151.0}, {"date": "2001-10-05", "close": 0.1132865, "volume": 4061.0}, {"date": "2001-10-08", "close": 0.09851, "volume": 33499.0}, {"date": "2001-10-15", "close": 0.1132865, "volume": 28931.0}, {"date": "2001-10-18", "close": 0.1034355, "volume": 30454.0}, {"date": "2001-10-23", "close": 0.09851, "volume": 73394.0}, {"date": "2001-10-24", "close": 0.09851, "volume": 4061.0}, {"date": "2001-10-25", "close": 0.1034355, "volume": 17765.0}, {"date": "2001-10-26", "close": 0.108361, "volume": 142118.0}, {"date": "2001-10-29", "close": 0.118212, "volume": 78165.0}, {"date": "2001-10-30", "close": 0.09851, "volume": 48625.0}, {"date": "2001-11-02", "close": 0.09851, "volume": 812.0}, {"date": "2001-11-07", "close": 0.1132865, "volume": 18780.0}, {"date": "2001-11-08", "close": 0.1132865, "volume": 8121.0}, {"date": "2001-11-12", "close": 0.1034355, "volume": 5076.0}, {"date": "2001-11-14", "close": 0.118212, "volume": 45681.0}, {"date": "2001-11-15", "close": 0.118212, "volume": 92985.0}, {"date": "2001-11-16", "close": 0.09851, "volume": 68013.0}, {"date": "2001-11-19", "close": 0.1231375, "volume": 103746.0}, {"date": "2001-11-20", "close": 0.088659, "volume": 25378.0}, {"date": "2001-11-21", "close": 0.1231375, "volume": 26393.0}, {"date": "2001-11-22", "close": 0.1329885, "volume": 7106.0}, {"date": "2001-11-23", "close": 0.1329885, "volume": 18272.0}, {"date": "2001-11-28", "close": 0.118212, "volume": 82327.0}, {"date": "2001-11-30", "close": 0.1231375, "volume": 17156.0}, {"date": "2001-12-03", "close": 0.1329885, "volume": 24363.0}, {"date": "2001-12-05", "close": 0.1329885, "volume": 26901.0}, {"date": "2001-12-06", "close": 0.137914, "volume": 43650.0}, {"date": "2001-12-11", "close": 0.1329885, "volume": 1015.0}, {"date": "2001-12-12", "close": 0.137914, "volume": 60908.0}, {"date": "2001-12-14", "close": 0.137914, "volume": 5076.0}, {"date": "2001-12-17", "close": 0.137914, "volume": 63445.0}, {"date": "2001-12-19", "close": 0.1329885, "volume": 4061.0}, {"date": "2001-12-21", "close": 0.1329885, "volume": 20303.0}, {"date": "2001-12-24", "close": 0.1329885, "volume": 7816.0}, {"date": "2001-12-27", "close": 0.1329885, "volume": 32789.0}, {"date": "2001-12-28", "close": 0.1526905, "volume": 43650.0}, {"date": "2001-12-31", "close": 0.167467, "volume": 161945.0}, {"date": "2002-01-02", "close": 0.19702, "volume": 148208.0}, {"date": "2002-01-03", "close": 0.216722, "volume": 147802.0}, {"date": "2002-01-04", "close": 0.19702, "volume": 33235.0}, {"date": "2002-01-07", "close": 0.19702, "volume": 53700.0}, {"date": "2002-01-08", "close": 0.187169, "volume": 20303.0}, {"date": "2002-01-11", "close": 0.187169, "volume": 27236.0}, {"date": "2002-01-14", "close": 0.19702, "volume": 5076.0}, {"date": "2002-01-15", "close": 0.1920945, "volume": 20303.0}, {"date": "2002-01-16", "close": 0.177318, "volume": 40605.0}, {"date": "2002-01-17", "close": 0.1723925, "volume": 8121.0}, {"date": "2002-01-21", "close": 0.19702, "volume": 29266.0}, {"date": "2002-01-24", "close": 0.1930796, "volume": 20303.0}, {"date": "2002-02-04", "close": 0.167467, "volume": 41620.0}, {"date": "2002-02-05", "close": 0.157616, "volume": 4061.0}, {"date": "2002-02-08", "close": 0.147765, "volume": 48625.0}, {"date": "2002-02-12", "close": 0.177318, "volume": 2030.0}, {"date": "2002-02-19", "close": 0.167467, "volume": 45681.0}, {"date": "2002-02-25", "close": 0.157616, "volume": 101513.0}, {"date": "2002-02-26", "close": 0.147765, "volume": 3705.0}, {"date": "2002-02-27", "close": 0.147765, "volume": 1015.0}, {"date": "2002-02-28", "close": 0.147765, "volume": 2538.0}, {"date": "2002-03-01", "close": 0.1428395, "volume": 67963.0}, {"date": "2002-03-05", "close": 0.1438246, "volume": 30454.0}, {"date": "2002-03-07", "close": 0.128063, "volume": 22333.0}, {"date": "2002-03-08", "close": 0.1329885, "volume": 48726.0}, {"date": "2002-03-12", "close": 0.1822435, "volume": 128800.0}, {"date": "2002-03-13", "close": 0.1822435, "volume": 7106.0}, {"date": "2002-03-19", "close": 0.147765, "volume": 10151.0}, {"date": "2002-03-20", "close": 0.157616, "volume": 5076.0}, {"date": "2002-03-21", "close": 0.157616, "volume": 20303.0}, {"date": "2002-03-22", "close": 0.1526905, "volume": 7106.0}, {"date": "2002-04-03", "close": 0.1526905, "volume": 3045.0}, {"date": "2002-04-11", "close": 0.1625415, "volume": 4061.0}, {"date": "2002-04-12", "close": 0.1625415, "volume": 11166.0}, {"date": "2002-04-16", "close": 0.1822435, "volume": 20303.0}, {"date": "2002-04-18", "close": 0.157616, "volume": 2030.0}, {"date": "2002-04-22", "close": 0.167467, "volume": 2030.0}, {"date": "2002-04-23", "close": 0.167467, "volume": 22333.0}, {"date": "2002-04-29", "close": 0.1723925, "volume": 50756.0}, {"date": "2002-04-30", "close": 0.177318, "volume": 2944.0}, {"date": "2002-05-06", "close": 0.147765, "volume": 20303.0}, {"date": "2002-05-07", "close": 0.147765, "volume": 20303.0}, {"date": "2002-05-09", "close": 0.147765, "volume": 68240.0}, {"date": "2002-05-10", "close": 0.147765, "volume": 8036.0}, {"date": "2002-05-13", "close": 0.137914, "volume": 7191.0}, {"date": "2002-05-14", "close": 0.137914, "volume": 1523.0}, {"date": "2002-05-22", "close": 0.147765, "volume": 1421.0}, {"date": "2002-05-27", "close": 0.147765, "volume": 10151.0}, {"date": "2002-05-29", "close": 0.147765, "volume": 1472.0}, {"date": "2002-05-30", "close": 0.157616, "volume": 8375.0}, {"date": "2002-06-03", "close": 0.157616, "volume": 11928.0}, {"date": "2002-06-04", "close": 0.147765, "volume": 20303.0}, {"date": "2002-06-05", "close": 0.1428395, "volume": 11268.0}, {"date": "2002-06-07", "close": 0.137914, "volume": 33499.0}, {"date": "2002-06-11", "close": 0.1428395, "volume": 25632.0}, {"date": "2002-06-12", "close": 0.1428395, "volume": 34514.0}, {"date": "2002-06-13", "close": 0.137914, "volume": 4257.0}, {"date": "2002-06-14", "close": 0.1231375, "volume": 206207.0}, {"date": "2002-06-17", "close": 0.1329885, "volume": 2030.0}, {"date": "2002-06-18", "close": 0.1231375, "volume": 58877.0}, {"date": "2002-06-20", "close": 0.137914, "volume": 5076.0}, {"date": "2002-06-24", "close": 0.1231375, "volume": 35529.0}, {"date": "2002-06-25", "close": 0.128063, "volume": 28682.0}, {"date": "2002-06-26", "close": 0.128063, "volume": 3045.0}, {"date": "2002-06-27", "close": 0.128063, "volume": 23348.0}, {"date": "2002-06-28", "close": 0.128063, "volume": 20303.0}, {"date": "2002-07-01", "close": 0.128063, "volume": 10151.0}, {"date": "2002-07-02", "close": 0.137914, "volume": 7106.0}, {"date": "2002-07-05", "close": 0.157616, "volume": 57862.0}, {"date": "2002-07-10", "close": 0.137914, "volume": 528.0}, {"date": "2002-07-11", "close": 0.137914, "volume": 20303.0}, {"date": "2002-07-17", "close": 0.1329885, "volume": 27002.0}, {"date": "2002-07-25", "close": 0.1428395, "volume": 50756.0}, {"date": "2002-07-26", "close": 0.1329885, "volume": 17359.0}, {"date": "2002-07-29", "close": 0.1428395, "volume": 50756.0}, {"date": "2002-07-31", "close": 0.137914, "volume": 5076.0}, {"date": "2002-08-06", "close": 0.1329885, "volume": 2858.0}, {"date": "2002-08-07", "close": 0.118212, "volume": 50756.0}, {"date": "2002-08-08", "close": 0.118212, "volume": 16716.0}, {"date": "2002-08-12", "close": 0.118212, "volume": 15227.0}, {"date": "2002-08-19", "close": 0.137914, "volume": 76134.0}, {"date": "2002-08-20", "close": 0.1329885, "volume": 1015.0}, {"date": "2002-08-21", "close": 0.147765, "volume": 181200.0}, {"date": "2002-08-22", "close": 0.1329885, "volume": 14212.0}, {"date": "2002-08-26", "close": 0.1329885, "volume": 40605.0}, {"date": "2002-08-27", "close": 0.137914, "volume": 7106.0}, {"date": "2002-08-30", "close": 0.1625415, "volume": 45616.0}, {"date": "2002-09-02", "close": 0.1625415, "volume": 20303.0}, {"date": "2002-09-03", "close": 0.1625415, "volume": 58372.0}, {"date": "2002-09-04", "close": 0.137914, "volume": 22942.0}, {"date": "2002-09-06", "close": 0.147765, "volume": 12182.0}, {"date": "2002-09-11", "close": 0.167467, "volume": 3350.0}, {"date": "2002-09-12", "close": 0.177318, "volume": 38768.0}, {"date": "2002-09-13", "close": 0.1822435, "volume": 16242.0}, {"date": "2002-09-16", "close": 0.177318, "volume": 6091.0}, {"date": "2002-09-17", "close": 0.177318, "volume": 6913.0}, {"date": "2002-09-19", "close": 0.1526905, "volume": 23541.0}, {"date": "2002-09-20", "close": 0.187169, "volume": 5644.0}, {"date": "2002-09-24", "close": 0.1723925, "volume": 508.0}, {"date": "2002-09-25", "close": 0.1723925, "volume": 50249.0}, {"date": "2002-09-26", "close": 0.157616, "volume": 10151.0}, {"date": "2002-09-30", "close": 0.157616, "volume": 1015.0}, {"date": "2002-10-02", "close": 0.157616, "volume": 35529.0}, {"date": "2002-10-04", "close": 0.157616, "volume": 20303.0}, {"date": "2002-10-10", "close": 0.177318, "volume": 28197.0}, {"date": "2002-10-11", "close": 0.157616, "volume": 16157.0}, {"date": "2002-10-14", "close": 0.157616, "volume": 4146.0}, {"date": "2002-10-15", "close": 0.1625415, "volume": 45681.0}, {"date": "2002-10-16", "close": 0.1625415, "volume": 15227.0}, {"date": "2002-10-21", "close": 0.1625415, "volume": 13197.0}, {"date": "2002-10-31", "close": 0.177318, "volume": 73315.0}, {"date": "2002-11-04", "close": 0.167467, "volume": 47406.0}, {"date": "2002-11-06", "close": 0.187169, "volume": 30454.0}, {"date": "2002-11-07", "close": 0.19702, "volume": 45681.0}, {"date": "2002-11-08", "close": 0.1920945, "volume": 8456.0}, {"date": "2002-11-11", "close": 0.19702, "volume": 82303.0}, {"date": "2002-11-12", "close": 0.19702, "volume": 5076.0}, {"date": "2002-11-14", "close": 0.1920945, "volume": 50756.0}, {"date": "2002-11-15", "close": 0.1920945, "volume": 37560.0}, {"date": "2002-11-21", "close": 0.1822435, "volume": 4061.0}, {"date": "2002-11-22", "close": 0.177318, "volume": 1584.0}, {"date": "2002-11-25", "close": 0.1822435, "volume": 60908.0}, {"date": "2002-11-26", "close": 0.187169, "volume": 20303.0}, {"date": "2002-11-27", "close": 0.187169, "volume": 76134.0}, {"date": "2002-11-28", "close": 0.1920945, "volume": 8925.0}, {"date": "2002-11-29", "close": 0.1920945, "volume": 15227.0}, {"date": "2002-12-03", "close": 0.1822435, "volume": 57050.0}, {"date": "2002-12-04", "close": 0.1822435, "volume": 10151.0}, {"date": "2002-12-05", "close": 0.187169, "volume": 2538.0}, {"date": "2002-12-06", "close": 0.1822435, "volume": 7512.0}, {"date": "2002-12-10", "close": 0.177318, "volume": 98914.0}, {"date": "2002-12-11", "close": 0.19702, "volume": 299321.0}, {"date": "2002-12-12", "close": 0.206871, "volume": 304679.0}, {"date": "2002-12-13", "close": 0.2117965, "volume": 15227.0}, {"date": "2002-12-18", "close": 0.206871, "volume": 12689.0}, {"date": "2002-12-19", "close": 0.216722, "volume": 132840.0}, {"date": "2002-12-23", "close": 0.256126, "volume": 139072.0}, {"date": "2002-12-24", "close": 0.256126, "volume": 5076.0}, {"date": "2002-12-30", "close": 0.256126, "volume": 37981.0}, {"date": "2003-01-02", "close": 0.265977, "volume": 16445.0}, {"date": "2003-01-03", "close": 0.2807535, "volume": 22028.0}, {"date": "2003-01-06", "close": 0.265977, "volume": 5076.0}, {"date": "2003-01-07", "close": 0.285679, "volume": 20303.0}, {"date": "2003-01-08", "close": 0.2709025, "volume": 85778.0}, {"date": "2003-01-10", "close": 0.285679, "volume": 57664.0}, {"date": "2003-01-13", "close": 0.3201575, "volume": 129835.0}, {"date": "2003-01-14", "close": 0.3398595, "volume": 125744.0}, {"date": "2003-01-15", "close": 0.354636, "volume": 320625.0}, {"date": "2003-01-16", "close": 0.315232, "volume": 58470.0}, {"date": "2003-01-17", "close": 0.315232, "volume": 131460.0}, {"date": "2003-01-20", "close": 0.315232, "volume": 10175.0}, {"date": "2003-01-21", "close": 0.315232, "volume": 50327.0}, {"date": "2003-01-22", "close": 0.3398595, "volume": 152698.0}, {"date": "2003-01-23", "close": 0.334934, "volume": 1472.0}, {"date": "2003-01-24", "close": 0.334934, "volume": 18272.0}, {"date": "2003-01-28", "close": 0.334934, "volume": 159375.0}, {"date": "2003-01-29", "close": 0.334934, "volume": 3350.0}, {"date": "2003-01-30", "close": 0.3103065, "volume": 79180.0}, {"date": "2003-01-31", "close": 0.315232, "volume": 38575.0}, {"date": "2003-02-05", "close": 0.29553, "volume": 13197.0}, {"date": "2003-02-06", "close": 0.2709025, "volume": 165160.0}, {"date": "2003-02-07", "close": 0.2610515, "volume": 68276.0}, {"date": "2003-02-10", "close": 0.29553, "volume": 121815.0}, {"date": "2003-02-11", "close": 0.246275, "volume": 1726.0}, {"date": "2003-02-12", "close": 0.29553, "volume": 50756.0}, {"date": "2003-02-19", "close": 0.285679, "volume": 12182.0}, {"date": "2003-02-21", "close": 0.2512005, "volume": 23348.0}, {"date": "2003-02-24", "close": 0.275828, "volume": 11166.0}, {"date": "2003-02-26", "close": 0.285679, "volume": 9136.0}, {"date": "2003-02-27", "close": 0.285679, "volume": 49741.0}, {"date": "2003-03-03", "close": 0.285679, "volume": 32484.0}, {"date": "2003-03-07", "close": 0.226573, "volume": 22333.0}, {"date": "2003-03-10", "close": 0.2709025, "volume": 33499.0}, {"date": "2003-03-12", "close": 0.246275, "volume": 30454.0}, {"date": "2003-03-13", "close": 0.246275, "volume": 36067.0}, {"date": "2003-03-14", "close": 0.256126, "volume": 124860.0}, {"date": "2003-03-19", "close": 0.2314985, "volume": 2132.0}, {"date": "2003-03-20", "close": 0.2314985, "volume": 2132.0}, {"date": "2003-03-24", "close": 0.216722, "volume": 131768.0}, {"date": "2003-03-25", "close": 0.206871, "volume": 251244.0}, {"date": "2003-03-27", "close": 0.2019455, "volume": 28197.0}, {"date": "2003-03-28", "close": 0.206871, "volume": 8375.0}, {"date": "2003-03-31", "close": 0.226573, "volume": 10151.0}, {"date": "2003-04-03", "close": 0.246275, "volume": 301759.0}, {"date": "2003-04-04", "close": 0.256126, "volume": 5076.0}, {"date": "2003-04-07", "close": 0.256126, "volume": 261293.0}, {"date": "2003-04-09", "close": 0.246275, "volume": 1731075.0}, {"date": "2003-04-10", "close": 0.246275, "volume": 51325.0}, {"date": "2003-04-14", "close": 0.226573, "volume": 3045.0}, {"date": "2003-04-15", "close": 0.226573, "volume": 22468.0}, {"date": "2003-04-22", "close": 0.236424, "volume": 12892.0}, {"date": "2003-04-23", "close": 0.236424, "volume": 30454.0}, {"date": "2003-04-24", "close": 0.2610515, "volume": 65983.0}, {"date": "2003-04-28", "close": 0.29553, "volume": 37255.0}, {"date": "2003-05-01", "close": 0.285679, "volume": 9237.0}, {"date": "2003-05-02", "close": 0.285679, "volume": 30454.0}, {"date": "2003-05-06", "close": 0.285679, "volume": 83244.0}, {"date": "2003-05-07", "close": 0.285679, "volume": 15223.0}, {"date": "2003-05-09", "close": 0.285679, "volume": 15785.0}, {"date": "2003-05-12", "close": 0.285679, "volume": 68424.0}, {"date": "2003-05-13", "close": 0.285679, "volume": 15227.0}, {"date": "2003-05-15", "close": 0.29553, "volume": 36896.0}, {"date": "2003-05-16", "close": 0.334934, "volume": 160288.0}, {"date": "2003-05-19", "close": 0.305381, "volume": 59953.0}, {"date": "2003-05-20", "close": 0.285679, "volume": 125114.0}, {"date": "2003-05-22", "close": 0.325083, "volume": 30241.0}, {"date": "2003-05-27", "close": 0.285679, "volume": 30454.0}, {"date": "2003-05-28", "close": 0.285679, "volume": 64181.0}, {"date": "2003-06-02", "close": 0.285679, "volume": 1523.0}, {"date": "2003-06-05", "close": 0.29553, "volume": 15227.0}, {"date": "2003-06-10", "close": 0.285679, "volume": 10913.0}, {"date": "2003-06-11", "close": 0.275828, "volume": 38575.0}, {"date": "2003-06-12", "close": 0.275828, "volume": 17257.0}, {"date": "2003-06-13", "close": 0.265977, "volume": 33329.0}, {"date": "2003-06-17", "close": 0.216722, "volume": 44594.0}, {"date": "2003-06-18", "close": 0.256126, "volume": 31469.0}, {"date": "2003-06-20", "close": 0.275828, "volume": 18780.0}, {"date": "2003-06-23", "close": 0.275828, "volume": 45458.0}, {"date": "2003-06-25", "close": 0.275828, "volume": 5076.0}, {"date": "2003-06-30", "close": 0.256126, "volume": 9136.0}, {"date": "2003-07-01", "close": 0.2512005, "volume": 5076.0}, {"date": "2003-07-03", "close": 0.256126, "volume": 38854.0}, {"date": "2003-07-07", "close": 0.256126, "volume": 20303.0}, {"date": "2003-07-08", "close": 0.256126, "volume": 43098.0}, {"date": "2003-07-10", "close": 0.2709025, "volume": 55832.0}, {"date": "2003-07-11", "close": 0.2709025, "volume": 4527.0}, {"date": "2003-07-15", "close": 0.2807535, "volume": 34162.0}, {"date": "2003-07-17", "close": 0.29553, "volume": 76315.0}, {"date": "2003-07-18", "close": 0.275828, "volume": 3045.0}, {"date": "2003-07-22", "close": 0.285679, "volume": 17257.0}, {"date": "2003-07-23", "close": 0.325083, "volume": 158709.0}, {"date": "2003-07-24", "close": 0.325083, "volume": 15481.0}, {"date": "2003-07-25", "close": 0.344785, "volume": 209116.0}, {"date": "2003-07-28", "close": 0.315232, "volume": 28265.0}, {"date": "2003-07-29", "close": 0.3497105, "volume": 3386.0}, {"date": "2003-07-30", "close": 0.334934, "volume": 61923.0}, {"date": "2003-07-31", "close": 0.334934, "volume": 12182.0}, {"date": "2003-08-01", "close": 0.334934, "volume": 66998.0}, {"date": "2003-08-04", "close": 0.354636, "volume": 312318.0}, {"date": "2003-08-05", "close": 0.354636, "volume": 77657.0}, {"date": "2003-08-06", "close": 0.354636, "volume": 381180.0}, {"date": "2003-08-07", "close": 0.39404, "volume": 178155.0}, {"date": "2003-08-08", "close": 0.413742, "volume": 109634.0}, {"date": "2003-08-11", "close": 0.403891, "volume": 165770.0}, {"date": "2003-08-12", "close": 0.3792635, "volume": 17257.0}, {"date": "2003-08-13", "close": 0.39404, "volume": 77153.0}, {"date": "2003-08-14", "close": 0.3595615, "volume": 72074.0}, {"date": "2003-08-15", "close": 0.3891145, "volume": 23348.0}, {"date": "2003-08-18", "close": 0.3891145, "volume": 27408.0}, {"date": "2003-08-19", "close": 0.3891145, "volume": 56999.0}, {"date": "2003-08-20", "close": 0.39404, "volume": 52650.0}, {"date": "2003-08-21", "close": 0.39404, "volume": 30454.0}, {"date": "2003-08-22", "close": 0.374338, "volume": 182706.0}, {"date": "2003-08-25", "close": 0.39404, "volume": 3045.0}, {"date": "2003-08-27", "close": 0.39404, "volume": 65983.0}, {"date": "2003-08-28", "close": 0.374338, "volume": 15227.0}, {"date": "2003-08-29", "close": 0.384189, "volume": 10151.0}, {"date": "2003-09-01", "close": 0.4088165, "volume": 122830.0}, {"date": "2003-09-02", "close": 0.413742, "volume": 293885.0}, {"date": "2003-09-04", "close": 0.4088165, "volume": 49741.0}, {"date": "2003-09-05", "close": 0.443295, "volume": 710859.0}, {"date": "2003-09-08", "close": 0.502401, "volume": 156837.0}, {"date": "2003-09-09", "close": 0.502401, "volume": 517254.0}, {"date": "2003-09-10", "close": 0.502401, "volume": 21622.0}, {"date": "2003-09-11", "close": 0.49255, "volume": 104243.0}, {"date": "2003-09-12", "close": 0.512252, "volume": 101533.0}, {"date": "2003-09-15", "close": 0.561507, "volume": 403946.0}, {"date": "2003-09-16", "close": 0.581209, "volume": 156837.0}, {"date": "2003-09-17", "close": 0.59106, "volume": 579890.0}, {"date": "2003-09-18", "close": 0.561507, "volume": 90592.0}, {"date": "2003-09-19", "close": 0.551656, "volume": 265656.0}, {"date": "2003-09-22", "close": 0.541805, "volume": 626738.0}, {"date": "2003-09-23", "close": 0.522103, "volume": 59892.0}, {"date": "2003-09-24", "close": 0.551656, "volume": 75931.0}, {"date": "2003-09-25", "close": 0.502401, "volume": 20303.0}, {"date": "2003-09-26", "close": 0.512252, "volume": 71059.0}, {"date": "2003-09-29", "close": 0.522103, "volume": 195513.0}, {"date": "2003-09-30", "close": 0.522103, "volume": 30454.0}, {"date": "2003-10-01", "close": 0.551656, "volume": 239773.0}, {"date": "2003-10-02", "close": 0.551656, "volume": 20303.0}, {"date": "2003-10-03", "close": 0.571358, "volume": 59790.0}, {"date": "2003-10-06", "close": 0.59106, "volume": 19287.0}, {"date": "2003-10-07", "close": 0.571358, "volume": 1523.0}, {"date": "2003-10-08", "close": 0.600911, "volume": 391889.0}, {"date": "2003-10-09", "close": 0.640315, "volume": 161364.0}, {"date": "2003-10-10", "close": 0.620613, "volume": 52482.0}, {"date": "2003-10-13", "close": 0.630464, "volume": 26901.0}, {"date": "2003-10-14", "close": 0.630464, "volume": 166481.0}, {"date": "2003-10-15", "close": 0.620613, "volume": 111664.0}, {"date": "2003-10-16", "close": 0.610762, "volume": 57102.0}, {"date": "2003-10-17", "close": 0.620613, "volume": 105623.0}, {"date": "2003-10-20", "close": 0.610762, "volume": 120597.0}, {"date": "2003-10-21", "close": 0.610762, "volume": 10151.0}, {"date": "2003-10-22", "close": 0.581209, "volume": 64968.0}, {"date": "2003-10-23", "close": 0.571358, "volume": 89433.0}, {"date": "2003-10-24", "close": 0.561507, "volume": 65627.0}, {"date": "2003-10-27", "close": 0.561507, "volume": 9136.0}, {"date": "2003-10-28", "close": 0.571358, "volume": 45681.0}, {"date": "2003-10-30", "close": 0.561507, "volume": 171556.0}, {"date": "2003-10-31", "close": 0.541805, "volume": 25080.0}, {"date": "2003-11-03", "close": 0.531954, "volume": 63953.0}, {"date": "2003-11-04", "close": 0.561507, "volume": 12397.0}, {"date": "2003-11-05", "close": 0.541805, "volume": 111358.0}, {"date": "2003-11-06", "close": 0.541805, "volume": 6091.0}, {"date": "2003-11-07", "close": 0.531954, "volume": 60197.0}, {"date": "2003-11-10", "close": 0.512252, "volume": 177951.0}, {"date": "2003-11-11", "close": 0.531954, "volume": 55324.0}, {"date": "2003-11-12", "close": 0.522103, "volume": 64765.0}, {"date": "2003-11-14", "close": 0.541805, "volume": 1015.0}, {"date": "2003-11-17", "close": 0.551656, "volume": 111978.0}, {"date": "2003-11-18", "close": 0.551656, "volume": 201403.0}, {"date": "2003-11-20", "close": 0.551656, "volume": 25378.0}, {"date": "2003-11-24", "close": 0.561507, "volume": 10151.0}, {"date": "2003-11-25", "close": 0.551656, "volume": 2030.0}, {"date": "2003-11-27", "close": 0.571358, "volume": 25378.0}, {"date": "2003-11-28", "close": 0.571358, "volume": 5076.0}, {"date": "2003-12-01", "close": 0.571358, "volume": 35732.0}, {"date": "2003-12-02", "close": 0.571358, "volume": 25378.0}, {"date": "2003-12-03", "close": 0.571358, "volume": 50756.0}, {"date": "2003-12-04", "close": 0.581209, "volume": 74967.0}, {"date": "2003-12-05", "close": 0.571358, "volume": 4061.0}, {"date": "2003-12-08", "close": 0.551656, "volume": 14384.0}, {"date": "2003-12-09", "close": 0.561507, "volume": 25378.0}, {"date": "2003-12-10", "close": 0.581209, "volume": 53294.0}, {"date": "2003-12-11", "close": 0.581209, "volume": 5076.0}, {"date": "2003-12-12", "close": 0.581209, "volume": 20303.0}, {"date": "2003-12-15", "close": 0.581209, "volume": 6927.0}, {"date": "2003-12-16", "close": 0.571358, "volume": 12520.0}, {"date": "2003-12-17", "close": 0.571358, "volume": 19280.0}, {"date": "2003-12-18", "close": 0.581209, "volume": 15227.0}, {"date": "2003-12-19", "close": 0.571358, "volume": 4061.0}, {"date": "2003-12-24", "close": 0.581209, "volume": 48726.0}, {"date": "2003-12-29", "close": 0.571358, "volume": 107603.0}, {"date": "2004-01-02", "close": 0.571358, "volume": 10151.0}, {"date": "2004-01-05", "close": 0.571358, "volume": 65983.0}, {"date": "2004-01-06", "close": 0.571358, "volume": 59047.0}, {"date": "2004-01-07", "close": 0.581209, "volume": 10941.0}, {"date": "2004-01-08", "close": 0.59106, "volume": 40605.0}, {"date": "2004-01-09", "close": 0.581209, "volume": 83240.0}, {"date": "2004-01-13", "close": 0.59106, "volume": 73089.0}, {"date": "2004-01-14", "close": 0.59106, "volume": 57253.0}, {"date": "2004-01-16", "close": 0.640315, "volume": 139072.0}, {"date": "2004-01-19", "close": 0.640315, "volume": 27611.0}, {"date": "2004-01-21", "close": 0.650166, "volume": 172571.0}, {"date": "2004-01-22", "close": 0.650166, "volume": 7433.0}, {"date": "2004-01-23", "close": 0.660017, "volume": 34695.0}, {"date": "2004-01-27", "close": 0.68957, "volume": 34007.0}, {"date": "2004-01-28", "close": 0.68957, "volume": 10509.0}, {"date": "2004-01-29", "close": 0.68957, "volume": 37712.0}, {"date": "2004-01-30", "close": 0.68957, "volume": 61517.0}, {"date": "2004-02-02", "close": 0.68957, "volume": 43397.0}, {"date": "2004-02-03", "close": 0.68957, "volume": 6751.0}, {"date": "2004-02-04", "close": 0.68957, "volume": 5938.0}, {"date": "2004-02-05", "close": 0.68957, "volume": 58700.0}, {"date": "2004-02-06", "close": 0.699421, "volume": 51873.0}, {"date": "2004-02-09", "close": 0.699421, "volume": 14144.0}, {"date": "2004-02-11", "close": 0.699421, "volume": 4568.0}, {"date": "2004-02-13", "close": 0.699421, "volume": 3045.0}, {"date": "2004-02-17", "close": 0.699421, "volume": 23348.0}, {"date": "2004-02-18", "close": 0.728974, "volume": 30845.0}, {"date": "2004-02-19", "close": 0.758527, "volume": 15227.0}, {"date": "2004-02-20", "close": 0.78808, "volume": 246016.0}, {"date": "2004-02-23", "close": 0.817633, "volume": 31976.0}, {"date": "2004-02-24", "close": 0.807782, "volume": 39184.0}, {"date": "2004-02-25", "close": 0.758527, "volume": 90218.0}, {"date": "2004-02-26", "close": 0.748676, "volume": 2908.0}, {"date": "2004-02-27", "close": 0.807782, "volume": 45681.0}, {"date": "2004-03-01", "close": 0.817633, "volume": 15227.0}, {"date": "2004-03-02", "close": 0.817633, "volume": 6091.0}, {"date": "2004-03-04", "close": 0.807782, "volume": 7055.0}, {"date": "2004-03-05", "close": 0.748676, "volume": 12689.0}, {"date": "2004-03-08", "close": 0.758527, "volume": 5076.0}, {"date": "2004-03-09", "close": 0.797931, "volume": 26901.0}, {"date": "2004-03-11", "close": 0.78808, "volume": 23348.0}, {"date": "2004-03-12", "close": 0.797931, "volume": 115175.0}, {"date": "2004-03-15", "close": 0.78808, "volume": 6091.0}, {"date": "2004-03-16", "close": 0.797931, "volume": 118262.0}, {"date": "2004-03-17", "close": 0.758527, "volume": 48244.0}, {"date": "2004-03-18", "close": 0.768378, "volume": 101513.0}, {"date": "2004-03-19", "close": 0.758527, "volume": 10151.0}, {"date": "2004-03-22", "close": 0.758527, "volume": 20303.0}, {"date": "2004-03-23", "close": 0.778229, "volume": 50954.0}, {"date": "2004-03-26", "close": 0.758527, "volume": 14024.0}, {"date": "2004-03-29", "close": 0.768378, "volume": 3182.0}, {"date": "2004-03-30", "close": 0.758527, "volume": 4061.0}, {"date": "2004-04-01", "close": 0.778229, "volume": 20577.0}, {"date": "2004-04-02", "close": 0.778229, "volume": 21318.0}, {"date": "2004-04-07", "close": 0.797931, "volume": 46896.0}, {"date": "2004-04-08", "close": 0.78808, "volume": 4619.0}, {"date": "2004-04-13", "close": 0.817633, "volume": 3045.0}, {"date": "2004-04-14", "close": 0.817633, "volume": 36184.0}, {"date": "2004-04-16", "close": 0.738825, "volume": 21526.0}, {"date": "2004-04-19", "close": 0.738825, "volume": 12182.0}, {"date": "2004-04-20", "close": 0.738825, "volume": 4061.0}, {"date": "2004-04-21", "close": 0.748676, "volume": 112050.0}, {"date": "2004-04-23", "close": 0.78808, "volume": 12182.0}, {"date": "2004-04-26", "close": 0.78808, "volume": 2538.0}, {"date": "2004-04-27", "close": 0.778229, "volume": 54975.0}, {"date": "2004-04-28", "close": 0.778229, "volume": 27733.0}, {"date": "2004-04-29", "close": 0.797931, "volume": 27107.0}, {"date": "2004-04-30", "close": 0.827484, "volume": 115670.0}, {"date": "2004-05-04", "close": 0.807782, "volume": 54817.0}, {"date": "2004-05-05", "close": 0.78808, "volume": 50756.0}, {"date": "2004-05-06", "close": 0.778229, "volume": 355801.0}, {"date": "2004-05-10", "close": 0.748676, "volume": 171658.0}, {"date": "2004-05-11", "close": 0.748676, "volume": 32165.0}, {"date": "2004-05-12", "close": 0.719123, "volume": 66387.0}, {"date": "2004-05-13", "close": 0.738825, "volume": 16242.0}, {"date": "2004-05-14", "close": 0.738825, "volume": 21318.0}, {"date": "2004-05-17", "close": 0.728974, "volume": 181043.0}, {"date": "2004-05-18", "close": 0.728974, "volume": 2030.0}, {"date": "2004-05-19", "close": 0.748676, "volume": 31491.0}, {"date": "2004-05-20", "close": 0.778229, "volume": 242107.0}, {"date": "2004-05-21", "close": 0.758527, "volume": 7613.0}, {"date": "2004-05-24", "close": 0.758527, "volume": 42788.0}, {"date": "2004-05-25", "close": 0.738825, "volume": 18374.0}, {"date": "2004-05-26", "close": 0.748676, "volume": 20733.0}, {"date": "2004-05-31", "close": 0.797931, "volume": 18323.0}, {"date": "2004-06-01", "close": 0.778229, "volume": 12892.0}, {"date": "2004-06-02", "close": 0.78808, "volume": 12562.0}, {"date": "2004-06-03", "close": 0.797931, "volume": 102516.0}, {"date": "2004-06-04", "close": 0.78808, "volume": 47939.0}, {"date": "2004-06-07", "close": 0.807782, "volume": 24211.0}, {"date": "2004-06-08", "close": 0.807782, "volume": 1015.0}, {"date": "2004-06-09", "close": 0.807782, "volume": 10151.0}, {"date": "2004-06-10", "close": 0.827484, "volume": 17903.0}, {"date": "2004-06-11", "close": 0.827484, "volume": 25378.0}, {"date": "2004-06-15", "close": 0.847186, "volume": 9136.0}, {"date": "2004-06-16", "close": 0.866888, "volume": 32484.0}, {"date": "2004-06-17", "close": 0.906292, "volume": 141915.0}, {"date": "2004-06-18", "close": 0.9851, "volume": 61742.0}, {"date": "2004-06-21", "close": 0.975249, "volume": 18339.0}, {"date": "2004-06-22", "close": 0.9851, "volume": 25987.0}, {"date": "2004-06-23", "close": 0.955547, "volume": 16445.0}, {"date": "2004-06-24", "close": 0.955547, "volume": 22051.0}, {"date": "2004-06-25", "close": 0.955547, "volume": 14045.0}, {"date": "2004-06-28", "close": 0.945696, "volume": 37095.0}, {"date": "2004-06-29", "close": 0.945696, "volume": 3181.0}, {"date": "2004-06-30", "close": 0.817633, "volume": 21967.0}, {"date": "2004-07-01", "close": 0.837335, "volume": 64968.0}, {"date": "2004-07-02", "close": 0.827484, "volume": 1523.0}, {"date": "2004-07-05", "close": 0.837335, "volume": 10557.0}, {"date": "2004-07-06", "close": 0.847186, "volume": 17257.0}, {"date": "2004-07-08", "close": 0.847186, "volume": 3045.0}, {"date": "2004-07-09", "close": 0.847186, "volume": 16750.0}, {"date": "2004-07-12", "close": 0.88659, "volume": 183.0}, {"date": "2004-07-13", "close": 0.88659, "volume": 10151.0}, {"date": "2004-07-14", "close": 0.88659, "volume": 15454.0}, {"date": "2004-07-15", "close": 0.88659, "volume": 4061.0}, {"date": "2004-07-16", "close": 0.866888, "volume": 21977.0}, {"date": "2004-07-19", "close": 0.866888, "volume": 29540.0}, {"date": "2004-07-21", "close": 0.866888, "volume": 5076.0}, {"date": "2004-07-22", "close": 0.866888, "volume": 3045.0}, {"date": "2004-07-23", "close": 0.837335, "volume": 25378.0}, {"date": "2004-07-26", "close": 0.837335, "volume": 5076.0}, {"date": "2004-07-27", "close": 0.857037, "volume": 25378.0}, {"date": "2004-07-28", "close": 0.857037, "volume": 4061.0}, {"date": "2004-07-29", "close": 0.837335, "volume": 4162.0}, {"date": "2004-08-04", "close": 0.857037, "volume": 48619.0}, {"date": "2004-08-05", "close": 0.857037, "volume": 62943.0}, {"date": "2004-08-06", "close": 0.876739, "volume": 63445.0}, {"date": "2004-08-09", "close": 0.847186, "volume": 81834.0}, {"date": "2004-08-12", "close": 0.807782, "volume": 103594.0}, {"date": "2004-08-16", "close": 0.837335, "volume": 7086.0}, {"date": "2004-08-17", "close": 0.847186, "volume": 7068.0}, {"date": "2004-08-18", "close": 0.866888, "volume": 10151.0}, {"date": "2004-08-19", "close": 0.778229, "volume": 12303.0}, {"date": "2004-08-20", "close": 0.797931, "volume": 30941.0}, {"date": "2004-08-23", "close": 0.738825, "volume": 4061.0}, {"date": "2004-08-24", "close": 0.748676, "volume": 39356.0}, {"date": "2004-08-25", "close": 0.78808, "volume": 12182.0}, {"date": "2004-08-26", "close": 0.807782, "volume": 27043.0}, {"date": "2004-08-27", "close": 0.78808, "volume": 67567.0}, {"date": "2004-08-31", "close": 0.78808, "volume": 26137.0}, {"date": "2004-09-01", "close": 0.797931, "volume": 2284.0}, {"date": "2004-09-02", "close": 0.78808, "volume": 9441.0}, {"date": "2004-09-03", "close": 0.807782, "volume": 21064.0}, {"date": "2004-09-06", "close": 0.78808, "volume": 11166.0}, {"date": "2004-09-07", "close": 0.866888, "volume": 81464.0}, {"date": "2004-09-08", "close": 0.866888, "volume": 163029.0}, {"date": "2004-09-09", "close": 0.88659, "volume": 81210.0}, {"date": "2004-09-10", "close": 0.88659, "volume": 124104.0}, {"date": "2004-09-13", "close": 0.807782, "volume": 199980.0}, {"date": "2004-09-14", "close": 0.837335, "volume": 9970.0}, {"date": "2004-09-15", "close": 0.837335, "volume": 4061.0}, {"date": "2004-09-16", "close": 0.837335, "volume": 211912.0}, {"date": "2004-09-17", "close": 0.837335, "volume": 20303.0}, {"date": "2004-09-20", "close": 0.857037, "volume": 38575.0}, {"date": "2004-09-21", "close": 0.837335, "volume": 19995.0}, {"date": "2004-09-22", "close": 0.837335, "volume": 10151.0}, {"date": "2004-09-23", "close": 0.857037, "volume": 19795.0}, {"date": "2004-09-24", "close": 0.857037, "volume": 14212.0}, {"date": "2004-09-27", "close": 0.916143, "volume": 44412.0}, {"date": "2004-09-28", "close": 0.896441, "volume": 21470.0}, {"date": "2004-09-29", "close": 0.896441, "volume": 5076.0}, {"date": "2004-09-30", "close": 0.906292, "volume": 32484.0}, {"date": "2004-10-01", "close": 0.88659, "volume": 6598.0}, {"date": "2004-10-04", "close": 0.88659, "volume": 20303.0}, {"date": "2004-10-07", "close": 0.935845, "volume": 124619.0}, {"date": "2004-10-08", "close": 0.935845, "volume": 45681.0}, {"date": "2004-10-11", "close": 0.88659, "volume": 21937.0}, {"date": "2004-10-13", "close": 0.925994, "volume": 25390.0}, {"date": "2004-10-14", "close": 0.925994, "volume": 10151.0}, {"date": "2004-10-18", "close": 0.88659, "volume": 17765.0}, {"date": "2004-10-19", "close": 0.935845, "volume": 1624.0}, {"date": "2004-10-22", "close": 0.916143, "volume": 1310.0}, {"date": "2004-10-25", "close": 0.876739, "volume": 32081.0}, {"date": "2004-10-26", "close": 0.88659, "volume": 87563.0}, {"date": "2004-10-27", "close": 0.88659, "volume": 124860.0}, {"date": "2004-10-28", "close": 0.916143, "volume": 200995.0}, {"date": "2004-10-29", "close": 0.896441, "volume": 72074.0}, {"date": "2004-11-02", "close": 0.916143, "volume": 7613.0}, {"date": "2004-11-03", "close": 0.896441, "volume": 104558.0}, {"date": "2004-11-04", "close": 0.935845, "volume": 15227.0}, {"date": "2004-11-05", "close": 0.935845, "volume": 137346.0}, {"date": "2004-11-08", "close": 0.935845, "volume": 211006.0}, {"date": "2004-11-09", "close": 0.945696, "volume": 19389.0}, {"date": "2004-11-11", "close": 0.906292, "volume": 6091.0}, {"date": "2004-11-12", "close": 0.916143, "volume": 289311.0}, {"date": "2004-11-15", "close": 0.9851, "volume": 47762.0}, {"date": "2004-11-16", "close": 0.994951, "volume": 29804.0}, {"date": "2004-11-17", "close": 1.123014, "volume": 85321.0}, {"date": "2004-11-18", "close": 1.093461, "volume": 26393.0}, {"date": "2004-11-19", "close": 1.004802, "volume": 13501.0}, {"date": "2004-11-22", "close": 1.08361, "volume": 3045.0}, {"date": "2004-11-23", "close": 1.014653, "volume": 18272.0}, {"date": "2004-11-24", "close": 1.034355, "volume": 20394.0}, {"date": "2004-11-25", "close": 1.014653, "volume": 21724.0}, {"date": "2004-11-26", "close": 1.024504, "volume": 2639.0}, {"date": "2004-11-29", "close": 1.014653, "volume": 9136.0}, {"date": "2004-11-30", "close": 1.063908, "volume": 29439.0}, {"date": "2004-12-01", "close": 1.073759, "volume": 57456.0}, {"date": "2004-12-02", "close": 1.054057, "volume": 37560.0}, {"date": "2004-12-03", "close": 1.08361, "volume": 156949.0}, {"date": "2004-12-06", "close": 1.08361, "volume": 497.0}, {"date": "2004-12-07", "close": 1.08361, "volume": 117247.0}, {"date": "2004-12-08", "close": 1.113163, "volume": 84023.0}, {"date": "2004-12-09", "close": 1.18212, "volume": 55100.0}, {"date": "2004-12-10", "close": 1.162418, "volume": 8710.0}, {"date": "2004-12-13", "close": 1.152567, "volume": 8974.0}, {"date": "2004-12-14", "close": 1.162418, "volume": 6598.0}, {"date": "2004-12-15", "close": 1.28063, "volume": 50161.0}, {"date": "2004-12-16", "close": 1.260928, "volume": 186783.0}, {"date": "2004-12-17", "close": 1.270779, "volume": 2030.0}, {"date": "2004-12-20", "close": 1.231375, "volume": 161963.0}, {"date": "2004-12-21", "close": 1.231375, "volume": 11674.0}, {"date": "2004-12-22", "close": 1.28063, "volume": 2538.0}, {"date": "2004-12-23", "close": 1.221524, "volume": 1015.0}, {"date": "2004-12-24", "close": 1.231375, "volume": 53294.0}, {"date": "2004-12-30", "close": 1.260928, "volume": 2030.0}, {"date": "2004-12-31", "close": 1.251077, "volume": 1523.0}, {"date": "2005-01-04", "close": 1.191971, "volume": 40402.0}, {"date": "2005-01-05", "close": 1.201822, "volume": 9441.0}, {"date": "2005-01-06", "close": 1.191971, "volume": 15227.0}, {"date": "2005-01-07", "close": 1.191971, "volume": 15227.0}, {"date": "2005-01-10", "close": 1.191971, "volume": 17446.0}, {"date": "2005-01-11", "close": 1.172269, "volume": 12232.0}, {"date": "2005-01-13", "close": 1.191971, "volume": 57152.0}, {"date": "2005-01-14", "close": 1.191971, "volume": 303015.0}, {"date": "2005-01-17", "close": 1.251077, "volume": 6370.0}, {"date": "2005-01-18", "close": 1.260928, "volume": 38118.0}, {"date": "2005-01-19", "close": 1.517054, "volume": 172139.0}, {"date": "2005-01-20", "close": 1.507203, "volume": 97418.0}, {"date": "2005-01-21", "close": 1.556458, "volume": 71826.0}, {"date": "2005-01-24", "close": 1.77318, "volume": 64242.0}, {"date": "2005-01-25", "close": 1.694372, "volume": 52060.0}, {"date": "2005-01-27", "close": 1.783031, "volume": 60395.0}, {"date": "2005-01-28", "close": 1.733776, "volume": 18179.0}, {"date": "2005-01-31", "close": 1.753478, "volume": 44843.0}, {"date": "2005-02-01", "close": 1.733776, "volume": 27713.0}, {"date": "2005-02-02", "close": 1.77318, "volume": 15227.0}, {"date": "2005-02-03", "close": 1.87169, "volume": 24072.0}, {"date": "2005-02-04", "close": 1.87169, "volume": 32586.0}, {"date": "2005-02-07", "close": 2.009604, "volume": 171226.0}, {"date": "2005-02-08", "close": 1.989902, "volume": 33195.0}, {"date": "2005-02-09", "close": 1.9702, "volume": 112173.0}, {"date": "2005-02-10", "close": 2.078561, "volume": 376921.0}, {"date": "2005-02-11", "close": 2.127816, "volume": 84960.0}, {"date": "2005-02-14", "close": 2.039157, "volume": 127871.0}, {"date": "2005-02-15", "close": 1.980051, "volume": 193415.0}, {"date": "2005-02-16", "close": 1.9702, "volume": 62902.0}, {"date": "2005-02-17", "close": 1.733776, "volume": 64904.0}, {"date": "2005-02-18", "close": 1.87169, "volume": 295795.0}, {"date": "2005-02-21", "close": 1.87169, "volume": 73180.0}, {"date": "2005-02-22", "close": 1.842137, "volume": 21825.0}, {"date": "2005-02-23", "close": 1.891392, "volume": 14719.0}, {"date": "2005-02-24", "close": 1.87169, "volume": 24155.0}, {"date": "2005-02-25", "close": 1.792882, "volume": 13999.0}, {"date": "2005-02-28", "close": 1.822435, "volume": 10835.0}, {"date": "2005-03-01", "close": 1.812584, "volume": 9608.0}, {"date": "2005-03-02", "close": 1.67467, "volume": 102639.0}, {"date": "2005-03-03", "close": 1.595862, "volume": 49314.0}, {"date": "2005-03-04", "close": 1.67467, "volume": 142828.0}, {"date": "2005-03-07", "close": 1.723925, "volume": 49958.0}, {"date": "2005-03-08", "close": 1.733776, "volume": 22485.0}, {"date": "2005-03-09", "close": 1.733776, "volume": 18120.0}, {"date": "2005-03-10", "close": 1.635266, "volume": 25977.0}, {"date": "2005-03-11", "close": 1.67467, "volume": 7613.0}, {"date": "2005-03-14", "close": 1.67467, "volume": 6598.0}, {"date": "2005-03-16", "close": 1.694372, "volume": 11501.0}, {"date": "2005-03-17", "close": 1.723925, "volume": 5233.0}, {"date": "2005-03-18", "close": 1.704223, "volume": 14344.0}, {"date": "2005-03-21", "close": 1.625415, "volume": 18343.0}, {"date": "2005-03-22", "close": 1.625415, "volume": 26705.0}, {"date": "2005-03-23", "close": 1.566309, "volume": 49429.0}, {"date": "2005-03-24", "close": 1.566309, "volume": 16150.0}, {"date": "2005-03-29", "close": 1.556458, "volume": 12938.0}, {"date": "2005-03-30", "close": 1.497352, "volume": 49553.0}, {"date": "2005-03-31", "close": 1.408693, "volume": 31773.0}, {"date": "2005-04-01", "close": 1.37914, "volume": 72363.0}, {"date": "2005-04-04", "close": 1.398842, "volume": 14373.0}, {"date": "2005-04-05", "close": 1.418544, "volume": 1117.0}, {"date": "2005-04-06", "close": 1.517054, "volume": 102408.0}, {"date": "2005-04-07", "close": 1.487501, "volume": 18069.0}, {"date": "2005-04-08", "close": 1.487501, "volume": 82530.0}, {"date": "2005-04-11", "close": 1.536756, "volume": 21346.0}, {"date": "2005-04-12", "close": 1.536756, "volume": 27450.0}, {"date": "2005-04-13", "close": 1.57616, "volume": 28382.0}, {"date": "2005-04-14", "close": 1.566309, "volume": 6538.0}, {"date": "2005-04-15", "close": 1.526905, "volume": 660.0}, {"date": "2005-04-18", "close": 1.37914, "volume": 105959.0}, {"date": "2005-04-19", "close": 1.388991, "volume": 7928.0}, {"date": "2005-04-20", "close": 1.398842, "volume": 5583.0}, {"date": "2005-04-21", "close": 1.47765, "volume": 2030.0}, {"date": "2005-04-22", "close": 1.517054, "volume": 5583.0}, {"date": "2005-04-27", "close": 1.428395, "volume": 12029.0}, {"date": "2005-04-28", "close": 1.497352, "volume": 20303.0}, {"date": "2005-04-29", "close": 1.448097, "volume": 294.0}, {"date": "2005-05-02", "close": 1.448097, "volume": 4061.0}, {"date": "2005-05-03", "close": 1.47765, "volume": 24058.0}, {"date": "2005-05-04", "close": 1.47765, "volume": 18370.0}, {"date": "2005-05-06", "close": 1.408693, "volume": 45681.0}, {"date": "2005-05-09", "close": 1.37914, "volume": 82022.0}, {"date": "2005-05-10", "close": 1.369289, "volume": 28982.0}, {"date": "2005-05-11", "close": 1.37914, "volume": 26082.0}, {"date": "2005-05-12", "close": 1.388991, "volume": 368473.0}, {"date": "2005-05-13", "close": 1.37914, "volume": 14618.0}, {"date": "2005-05-16", "close": 1.37914, "volume": 18775.0}, {"date": "2005-05-17", "close": 1.349587, "volume": 9136.0}, {"date": "2005-05-18", "close": 1.329885, "volume": 10739.0}, {"date": "2005-05-19", "close": 1.3939165, "volume": 14442.0}, {"date": "2005-05-20", "close": 1.3446615, "volume": 3756.0}, {"date": "2005-05-23", "close": 1.3939165, "volume": 2233.0}, {"date": "2005-05-24", "close": 1.37914, "volume": 19389.0}, {"date": "2005-05-25", "close": 1.388991, "volume": 23703.0}, {"date": "2005-05-26", "close": 1.369289, "volume": 17054.0}, {"date": "2005-05-27", "close": 1.37914, "volume": 5076.0}, {"date": "2005-05-30", "close": 1.369289, "volume": 305.0}, {"date": "2005-05-31", "close": 1.37914, "volume": 15734.0}, {"date": "2005-06-01", "close": 1.388991, "volume": 30200.0}, {"date": "2005-06-02", "close": 1.37914, "volume": 20810.0}, {"date": "2005-06-03", "close": 1.37914, "volume": 7309.0}, {"date": "2005-06-06", "close": 1.37914, "volume": 45173.0}, {"date": "2005-06-07", "close": 1.3939165, "volume": 46725.0}, {"date": "2005-06-08", "close": 1.517054, "volume": 230824.0}, {"date": "2005-06-09", "close": 1.57616, "volume": 208930.0}, {"date": "2005-06-10", "close": 1.556458, "volume": 16997.0}, {"date": "2005-06-14", "close": 1.546607, "volume": 22069.0}, {"date": "2005-06-15", "close": 1.5121285, "volume": 16051.0}, {"date": "2005-06-16", "close": 1.4825755, "volume": 53502.0}, {"date": "2005-06-17", "close": 1.448097, "volume": 29734.0}, {"date": "2005-06-20", "close": 1.526905, "volume": 21860.0}, {"date": "2005-06-21", "close": 1.526905, "volume": 51771.0}, {"date": "2005-06-22", "close": 1.517054, "volume": 12182.0}, {"date": "2005-06-23", "close": 1.507203, "volume": 17227.0}, {"date": "2005-06-24", "close": 1.467799, "volume": 11197.0}, {"date": "2005-06-27", "close": 1.428395, "volume": 135773.0}, {"date": "2005-06-28", "close": 1.428395, "volume": 5913.0}, {"date": "2005-06-29", "close": 1.438246, "volume": 1538.0}, {"date": "2005-06-30", "close": 1.4431715, "volume": 28348.0}, {"date": "2005-07-01", "close": 1.438246, "volume": 28931.0}, {"date": "2005-07-04", "close": 1.4333205, "volume": 1776.0}, {"date": "2005-07-05", "close": 1.4333205, "volume": 24305.0}, {"date": "2005-07-06", "close": 1.47765, "volume": 21724.0}, {"date": "2005-07-07", "close": 1.526905, "volume": 13704.0}, {"date": "2005-07-08", "close": 1.526905, "volume": 41775.0}, {"date": "2005-07-11", "close": 1.625415, "volume": 47711.0}, {"date": "2005-07-12", "close": 1.586011, "volume": 61111.0}, {"date": "2005-07-13", "close": 1.57616, "volume": 33597.0}, {"date": "2005-07-14", "close": 1.6106385, "volume": 32311.0}, {"date": "2005-07-15", "close": 1.605713, "volume": 2030.0}, {"date": "2005-07-18", "close": 1.586011, "volume": 28690.0}, {"date": "2005-07-19", "close": 1.556458, "volume": 11522.0}, {"date": "2005-07-20", "close": 1.556458, "volume": 8121.0}, {"date": "2005-07-21", "close": 1.556458, "volume": 18780.0}, {"date": "2005-07-22", "close": 1.57616, "volume": 1015.0}, {"date": "2005-07-25", "close": 1.57616, "volume": 106479.0}, {"date": "2005-07-26", "close": 1.566309, "volume": 21464.0}, {"date": "2005-07-27", "close": 1.57616, "volume": 78678.0}, {"date": "2005-07-28", "close": 1.664819, "volume": 27916.0}, {"date": "2005-07-29", "close": 1.654968, "volume": 26297.0}, {"date": "2005-08-01", "close": 1.704223, "volume": 73600.0}, {"date": "2005-08-02", "close": 2.078561, "volume": 658588.0}, {"date": "2005-08-03", "close": 2.16722, "volume": 430244.0}, {"date": "2005-08-04", "close": 2.16722, "volume": 283315.0}, {"date": "2005-08-05", "close": 2.177071, "volume": 107034.0}, {"date": "2005-08-08", "close": 2.186922, "volume": 68719.0}, {"date": "2005-08-09", "close": 2.186922, "volume": 94631.0}, {"date": "2005-08-10", "close": 2.246028, "volume": 69384.0}, {"date": "2005-08-11", "close": 2.236177, "volume": 22079.0}, {"date": "2005-08-12", "close": 2.36424, "volume": 307198.0}, {"date": "2005-08-15", "close": 2.502154, "volume": 132648.0}, {"date": "2005-08-16", "close": 2.46275, "volume": 98376.0}, {"date": "2005-08-17", "close": 2.46275, "volume": 126363.0}, {"date": "2005-08-18", "close": 2.275581, "volume": 65246.0}, {"date": "2005-08-19", "close": 2.275581, "volume": 25451.0}, {"date": "2005-08-22", "close": 2.26573, "volume": 51518.0}, {"date": "2005-08-24", "close": 2.216475, "volume": 40930.0}, {"date": "2005-08-25", "close": 2.36424, "volume": 59325.0}, {"date": "2005-08-26", "close": 2.295283, "volume": 26623.0}, {"date": "2005-08-29", "close": 2.26573, "volume": 37052.0}, {"date": "2005-08-30", "close": 2.26573, "volume": 18258.0}, {"date": "2005-08-31", "close": 2.26573, "volume": 71682.0}, {"date": "2005-09-01", "close": 2.295283, "volume": 65563.0}, {"date": "2005-09-02", "close": 2.305134, "volume": 23754.0}, {"date": "2005-09-05", "close": 2.314985, "volume": 18916.0}, {"date": "2005-09-06", "close": 2.275581, "volume": 58167.0}, {"date": "2005-09-07", "close": 2.314985, "volume": 37294.0}, {"date": "2005-09-08", "close": 2.344538, "volume": 138261.0}, {"date": "2005-09-09", "close": 2.36424, "volume": 71060.0}, {"date": "2005-09-12", "close": 2.36424, "volume": 79820.0}, {"date": "2005-09-13", "close": 2.354389, "volume": 6811.0}, {"date": "2005-09-14", "close": 2.334687, "volume": 71059.0}, {"date": "2005-09-15", "close": 2.344538, "volume": 11145.0}, {"date": "2005-09-16", "close": 2.354389, "volume": 39373.0}, {"date": "2005-09-19", "close": 2.36424, "volume": 101031.0}, {"date": "2005-09-20", "close": 2.36424, "volume": 22041.0}, {"date": "2005-09-21", "close": 2.383942, "volume": 19201.0}, {"date": "2005-09-22", "close": 2.295283, "volume": 126569.0}, {"date": "2005-09-23", "close": 2.502154, "volume": 275218.0}, {"date": "2005-09-26", "close": 2.482452, "volume": 88303.0}, {"date": "2005-09-27", "close": 2.502154, "volume": 26751.0}, {"date": "2005-09-28", "close": 2.452899, "volume": 87274.0}, {"date": "2005-09-29", "close": 2.452899, "volume": 130505.0}, {"date": "2005-09-30", "close": 2.443048, "volume": 42357.0}, {"date": "2005-10-03", "close": 2.433197, "volume": 16414.0}, {"date": "2005-10-04", "close": 2.443048, "volume": 12445.0}, {"date": "2005-10-05", "close": 2.374091, "volume": 24322.0}, {"date": "2005-10-06", "close": 2.393793, "volume": 100193.0}, {"date": "2005-10-07", "close": 2.374091, "volume": 67760.0}, {"date": "2005-10-10", "close": 2.393793, "volume": 65780.0}, {"date": "2005-10-11", "close": 2.393793, "volume": 31469.0}, {"date": "2005-10-12", "close": 2.413495, "volume": 16440.0}, {"date": "2005-10-13", "close": 2.413495, "volume": 64867.0}, {"date": "2005-10-14", "close": 2.413495, "volume": 42588.0}, {"date": "2005-10-17", "close": 2.433197, "volume": 25249.0}, {"date": "2005-10-18", "close": 2.393793, "volume": 77434.0}, {"date": "2005-10-19", "close": 2.512005, "volume": 732753.0}, {"date": "2005-10-20", "close": 2.492303, "volume": 412417.0}, {"date": "2005-10-21", "close": 2.46275, "volume": 90238.0}, {"date": "2005-10-24", "close": 2.482452, "volume": 98834.0}, {"date": "2005-10-25", "close": 2.472601, "volume": 37585.0}, {"date": "2005-10-26", "close": 2.46275, "volume": 117853.0}, {"date": "2005-10-27", "close": 2.482452, "volume": 775966.0}, {"date": "2005-10-28", "close": 2.472601, "volume": 359995.0}, {"date": "2005-10-31", "close": 2.443048, "volume": 34180.0}, {"date": "2005-11-01", "close": 2.443048, "volume": 36933.0}, {"date": "2005-11-02", "close": 2.452899, "volume": 141366.0}, {"date": "2005-11-03", "close": 2.443048, "volume": 42635.0}, {"date": "2005-11-04", "close": 2.433197, "volume": 46188.0}, {"date": "2005-11-07", "close": 2.452899, "volume": 54277.0}, {"date": "2005-11-08", "close": 2.452899, "volume": 52340.0}, {"date": "2005-11-09", "close": 2.46275, "volume": 11818.0}, {"date": "2005-11-10", "close": 2.452899, "volume": 179170.0}, {"date": "2005-11-11", "close": 2.472601, "volume": 40875.0}, {"date": "2005-11-14", "close": 2.472601, "volume": 65792.0}, {"date": "2005-11-15", "close": 2.502154, "volume": 38460.0}, {"date": "2005-11-16", "close": 2.46275, "volume": 98512.0}, {"date": "2005-11-17", "close": 2.521856, "volume": 25781.0}, {"date": "2005-11-18", "close": 2.65977, "volume": 108517.0}, {"date": "2005-11-21", "close": 2.787833, "volume": 84974.0}, {"date": "2005-11-22", "close": 2.679472, "volume": 36567.0}, {"date": "2005-11-23", "close": 2.649919, "volume": 91518.0}, {"date": "2005-11-24", "close": 2.65977, "volume": 7626.0}, {"date": "2005-11-25", "close": 2.610515, "volume": 69544.0}, {"date": "2005-11-28", "close": 2.65977, "volume": 54949.0}, {"date": "2005-11-29", "close": 2.640068, "volume": 38735.0}, {"date": "2005-11-30", "close": 2.580962, "volume": 64024.0}, {"date": "2005-12-01", "close": 2.580962, "volume": 35814.0}, {"date": "2005-12-02", "close": 2.600664, "volume": 19541.0}, {"date": "2005-12-05", "close": 2.620366, "volume": 42290.0}, {"date": "2005-12-06", "close": 2.630217, "volume": 54397.0}, {"date": "2005-12-07", "close": 2.699174, "volume": 96760.0}, {"date": "2005-12-08", "close": 2.65977, "volume": 24628.0}, {"date": "2005-12-09", "close": 2.65977, "volume": 92519.0}, {"date": "2005-12-12", "close": 2.709025, "volume": 44658.0}, {"date": "2005-12-13", "close": 2.699174, "volume": 36576.0}, {"date": "2005-12-14", "close": 2.689323, "volume": 28748.0}, {"date": "2005-12-15", "close": 2.65977, "volume": 63241.0}, {"date": "2005-12-16", "close": 2.649919, "volume": 20541.0}, {"date": "2005-12-19", "close": 2.65977, "volume": 33592.0}, {"date": "2005-12-20", "close": 2.679472, "volume": 51187.0}, {"date": "2005-12-21", "close": 2.620366, "volume": 51010.0}, {"date": "2005-12-22", "close": 2.571111, "volume": 7410.0}, {"date": "2005-12-23", "close": 2.610515, "volume": 47482.0}, {"date": "2005-12-28", "close": 2.521856, "volume": 40208.0}, {"date": "2005-12-29", "close": 2.600664, "volume": 15862.0}, {"date": "2005-12-30", "close": 2.531707, "volume": 6091.0}, {"date": "2006-01-03", "close": 2.600664, "volume": 69530.0}, {"date": "2006-01-04", "close": 2.630217, "volume": 55894.0}, {"date": "2006-01-05", "close": 2.620366, "volume": 24273.0}, {"date": "2006-01-06", "close": 2.689323, "volume": 56156.0}, {"date": "2006-01-09", "close": 2.689323, "volume": 75190.0}, {"date": "2006-01-10", "close": 2.807535, "volume": 70116.0}, {"date": "2006-01-11", "close": 2.846939, "volume": 25454.0}, {"date": "2006-01-12", "close": 2.846939, "volume": 54106.0}, {"date": "2006-01-13", "close": 2.827237, "volume": 44534.0}, {"date": "2006-01-16", "close": 2.827237, "volume": 79636.0}, {"date": "2006-01-17", "close": 2.837088, "volume": 33506.0}, {"date": "2006-01-18", "close": 2.837088, "volume": 44767.0}, {"date": "2006-01-19", "close": 2.807535, "volume": 32089.0}, {"date": "2006-01-20", "close": 2.817386, "volume": 27662.0}, {"date": "2006-01-23", "close": 2.807535, "volume": 37707.0}, {"date": "2006-01-24", "close": 2.75828, "volume": 78704.0}, {"date": "2006-01-25", "close": 2.787833, "volume": 26276.0}, {"date": "2006-01-27", "close": 2.807535, "volume": 19186.0}, {"date": "2006-01-30", "close": 2.75828, "volume": 58471.0}, {"date": "2006-01-31", "close": 2.837088, "volume": 36613.0}, {"date": "2006-02-01", "close": 2.777982, "volume": 110695.0}, {"date": "2006-02-02", "close": 2.837088, "volume": 20683.0}, {"date": "2006-02-03", "close": 2.709025, "volume": 12946.0}, {"date": "2006-02-06", "close": 2.807535, "volume": 12821.0}, {"date": "2006-02-07", "close": 2.75828, "volume": 10217.0}, {"date": "2006-02-08", "close": 2.709025, "volume": 94834.0}, {"date": "2006-02-09", "close": 2.65977, "volume": 40932.0}, {"date": "2006-02-10", "close": 2.640068, "volume": 21622.0}, {"date": "2006-02-13", "close": 2.649919, "volume": 28099.0}, {"date": "2006-02-14", "close": 2.640068, "volume": 39032.0}, {"date": "2006-02-15", "close": 2.689323, "volume": 29481.0}, {"date": "2006-02-16", "close": 2.65977, "volume": 11704.0}, {"date": "2006-02-17", "close": 2.65977, "volume": 18983.0}, {"date": "2006-02-20", "close": 2.689323, "volume": 58666.0}, {"date": "2006-02-21", "close": 2.709025, "volume": 80118.0}, {"date": "2006-02-22", "close": 2.85679, "volume": 133921.0}, {"date": "2006-02-23", "close": 3.05381, "volume": 109852.0}, {"date": "2006-02-24", "close": 3.290234, "volume": 115964.0}, {"date": "2006-02-27", "close": 3.497105, "volume": 84400.0}, {"date": "2006-02-28", "close": 3.339489, "volume": 70557.0}, {"date": "2006-03-01", "close": 3.25083, "volume": 20110.0}, {"date": "2006-03-02", "close": 3.201575, "volume": 6680.0}, {"date": "2006-03-03", "close": 3.437999, "volume": 54030.0}, {"date": "2006-03-06", "close": 3.54636, "volume": 81332.0}, {"date": "2006-03-07", "close": 3.64487, "volume": 33029.0}, {"date": "2006-03-08", "close": 3.54636, "volume": 37734.0}, {"date": "2006-03-09", "close": 3.595615, "volume": 121871.0}, {"date": "2006-03-10", "close": 3.694125, "volume": 78397.0}, {"date": "2006-03-13", "close": 3.54636, "volume": 25309.0}, {"date": "2006-03-14", "close": 3.467552, "volume": 5229.0}, {"date": "2006-03-15", "close": 3.595615, "volume": 63911.0}, {"date": "2006-03-16", "close": 3.654721, "volume": 21988.0}, {"date": "2006-03-17", "close": 3.84189, "volume": 155887.0}, {"date": "2006-03-20", "close": 3.84189, "volume": 44698.0}, {"date": "2006-03-21", "close": 3.910847, "volume": 101928.0}, {"date": "2006-03-22", "close": 3.969953, "volume": 19380.0}, {"date": "2006-03-23", "close": 3.9404, "volume": 21199.0}, {"date": "2006-03-24", "close": 3.9404, "volume": 10229.0}, {"date": "2006-03-27", "close": 3.979804, "volume": 340167.0}, {"date": "2006-03-28", "close": 3.84189, "volume": 57457.0}, {"date": "2006-03-29", "close": 3.684274, "volume": 56151.0}, {"date": "2006-03-30", "close": 3.54636, "volume": 48988.0}, {"date": "2006-03-31", "close": 3.398595, "volume": 104685.0}, {"date": "2006-04-03", "close": 3.359191, "volume": 54234.0}, {"date": "2006-04-04", "close": 3.536509, "volume": 92914.0}, {"date": "2006-04-05", "close": 3.536509, "volume": 36870.0}, {"date": "2006-04-06", "close": 3.556211, "volume": 27615.0}, {"date": "2006-04-07", "close": 3.437999, "volume": 7807.0}, {"date": "2006-04-10", "close": 3.54636, "volume": 19716.0}, {"date": "2006-04-11", "close": 3.457701, "volume": 8679.0}, {"date": "2006-04-12", "close": 3.497105, "volume": 11638.0}, {"date": "2006-04-13", "close": 3.556211, "volume": 14110.0}, {"date": "2006-04-18", "close": 3.575913, "volume": 1015.0}, {"date": "2006-04-19", "close": 3.44785, "volume": 34313.0}, {"date": "2006-04-20", "close": 3.44785, "volume": 27852.0}, {"date": "2006-04-21", "close": 3.575913, "volume": 8111.0}, {"date": "2006-04-24", "close": 3.44785, "volume": 30613.0}, {"date": "2006-04-26", "close": 3.487254, "volume": 27332.0}, {"date": "2006-04-27", "close": 3.428148, "volume": 9275.0}, {"date": "2006-04-28", "close": 3.398595, "volume": 14567.0}, {"date": "2006-05-01", "close": 3.536509, "volume": 74881.0}, {"date": "2006-05-02", "close": 3.44785, "volume": 43040.0}, {"date": "2006-05-03", "close": 3.54636, "volume": 56403.0}, {"date": "2006-05-04", "close": 3.54636, "volume": 12998.0}, {"date": "2006-05-05", "close": 3.556211, "volume": 15877.0}, {"date": "2006-05-08", "close": 3.556211, "volume": 5152.0}, {"date": "2006-05-09", "close": 3.566062, "volume": 17009.0}, {"date": "2006-05-10", "close": 3.556211, "volume": 24427.0}, {"date": "2006-05-11", "close": 3.792635, "volume": 100417.0}, {"date": "2006-05-12", "close": 3.802486, "volume": 48076.0}, {"date": "2006-05-15", "close": 3.82, "volume": 9203.0}, {"date": "2006-05-16", "close": 3.9, "volume": 102577.0}, {"date": "2006-05-17", "close": 4.0, "volume": 252514.0}, {"date": "2006-05-18", "close": 4.0, "volume": 18155.0}, {"date": "2006-05-19", "close": 3.98, "volume": 3623.0}, {"date": "2006-05-22", "close": 3.85, "volume": 14977.0}, {"date": "2006-05-23", "close": 3.5, "volume": 77087.0}, {"date": "2006-05-24", "close": 3.65, "volume": 325907.0}, {"date": "2006-05-25", "close": 3.6, "volume": 20419.0}, {"date": "2006-05-26", "close": 3.63, "volume": 42008.0}, {"date": "2006-05-29", "close": 3.65, "volume": 34560.0}, {"date": "2006-05-30", "close": 3.76, "volume": 336756.0}, {"date": "2006-05-31", "close": 3.8, "volume": 1461.0}, {"date": "2006-06-01", "close": 3.69, "volume": 5000.0}, {"date": "2006-06-02", "close": 3.8, "volume": 19265.0}, {"date": "2006-06-05", "close": 3.8, "volume": 3750.0}, {"date": "2006-06-06", "close": 3.75, "volume": 15290.0}, {"date": "2006-06-07", "close": 3.75, "volume": 2060.0}, {"date": "2006-06-08", "close": 3.61, "volume": 50225.0}, {"date": "2006-06-09", "close": 3.62, "volume": 35894.0}, {"date": "2006-06-13", "close": 3.62, "volume": 79900.0}, {"date": "2006-06-14", "close": 3.59, "volume": 261755.0}, {"date": "2006-06-15", "close": 3.6, "volume": 7000.0}, {"date": "2006-06-16", "close": 3.65, "volume": 1962.0}, {"date": "2006-06-19", "close": 3.61, "volume": 13352.0}, {"date": "2006-06-20", "close": 3.6, "volume": 27938.0}, {"date": "2006-06-21", "close": 3.6, "volume": 31225.0}, {"date": "2006-06-22", "close": 3.51, "volume": 22497.0}, {"date": "2006-06-23", "close": 3.51, "volume": 14215.0}, {"date": "2006-06-26", "close": 3.5, "volume": 13394.0}, {"date": "2006-06-27", "close": 3.56, "volume": 20129.0}, {"date": "2006-06-28", "close": 3.56, "volume": 24947.0}, {"date": "2006-06-29", "close": 3.69, "volume": 11940.0}, {"date": "2006-06-30", "close": 3.8, "volume": 81058.0}, {"date": "2006-07-03", "close": 3.87, "volume": 14104.0}, {"date": "2006-07-04", "close": 3.84, "volume": 2033.0}, {"date": "2006-07-05", "close": 3.75, "volume": 8660.0}, {"date": "2006-07-06", "close": 3.75, "volume": 5181.0}, {"date": "2006-07-07", "close": 3.77, "volume": 35912.0}, {"date": "2006-07-10", "close": 3.9, "volume": 44390.0}, {"date": "2006-07-11", "close": 4.1, "volume": 140718.0}, {"date": "2006-07-12", "close": 4.2, "volume": 52280.0}, {"date": "2006-07-13", "close": 4.2, "volume": 103635.0}, {"date": "2006-07-14", "close": 4.18, "volume": 16152.0}, {"date": "2006-07-17", "close": 4.15, "volume": 8410.0}, {"date": "2006-07-18", "close": 4.2, "volume": 20950.0}, {"date": "2006-07-19", "close": 4.43, "volume": 56123.0}, {"date": "2006-07-20", "close": 4.53, "volume": 49080.0}, {"date": "2006-07-21", "close": 4.5, "volume": 36546.0}, {"date": "2006-07-24", "close": 4.5, "volume": 18078.0}, {"date": "2006-07-25", "close": 4.45, "volume": 30346.0}, {"date": "2006-07-26", "close": 4.21, "volume": 39592.0}, {"date": "2006-07-27", "close": 4.21, "volume": 28052.0}, {"date": "2006-07-28", "close": 4.21, "volume": 61199.0}, {"date": "2006-07-31", "close": 4.18, "volume": 138834.0}, {"date": "2006-08-01", "close": 4.15, "volume": 6517.0}, {"date": "2006-08-02", "close": 3.85, "volume": 250466.0}, {"date": "2006-08-03", "close": 3.8, "volume": 359340.0}, {"date": "2006-08-04", "close": 3.86, "volume": 74260.0}, {"date": "2006-08-07", "close": 3.8, "volume": 68420.0}, {"date": "2006-08-08", "close": 3.86, "volume": 82990.0}, {"date": "2006-08-09", "close": 3.87, "volume": 23150.0}, {"date": "2006-08-10", "close": 3.9, "volume": 21354.0}, {"date": "2006-08-11", "close": 3.82, "volume": 35312.0}, {"date": "2006-08-14", "close": 3.95, "volume": 116614.0}, {"date": "2006-08-15", "close": 4.04, "volume": 28574.0}, {"date": "2006-08-16", "close": 4.1, "volume": 34409.0}, {"date": "2006-08-17", "close": 4.25, "volume": 55200.0}, {"date": "2006-08-18", "close": 4.2, "volume": 33697.0}, {"date": "2006-08-21", "close": 4.16, "volume": 14830.0}, {"date": "2006-08-22", "close": 4.2, "volume": 8577.0}, {"date": "2006-08-23", "close": 4.17, "volume": 30899.0}, {"date": "2006-08-24", "close": 4.03, "volume": 84706.0}, {"date": "2006-08-25", "close": 3.95, "volume": 153006.0}, {"date": "2006-08-28", "close": 3.95, "volume": 13982.0}, {"date": "2006-08-29", "close": 3.8, "volume": 52834.0}, {"date": "2006-08-30", "close": 3.84, "volume": 46264.0}, {"date": "2006-08-31", "close": 3.95, "volume": 35447.0}, {"date": "2006-09-01", "close": 3.91, "volume": 46260.0}, {"date": "2006-09-04", "close": 3.98, "volume": 29200.0}, {"date": "2006-09-05", "close": 3.94, "volume": 409248.0}, {"date": "2006-09-06", "close": 3.99, "volume": 56938.0}, {"date": "2006-09-07", "close": 3.99, "volume": 32418.0}, {"date": "2006-09-08", "close": 3.99, "volume": 34752.0}, {"date": "2006-09-11", "close": 3.94, "volume": 12080.0}, {"date": "2006-09-12", "close": 3.94, "volume": 21647.0}, {"date": "2006-09-13", "close": 4.03, "volume": 67851.0}, {"date": "2006-09-14", "close": 4.05, "volume": 74091.0}, {"date": "2006-09-15", "close": 4.1, "volume": 37734.0}, {"date": "2006-09-18", "close": 4.19, "volume": 191568.0}, {"date": "2006-09-19", "close": 4.25, "volume": 23790.0}, {"date": "2006-09-20", "close": 4.05, "volume": 44987.0}, {"date": "2006-09-21", "close": 4.08, "volume": 59891.0}, {"date": "2006-09-22", "close": 3.9, "volume": 18254.0}, {"date": "2006-09-25", "close": 3.94, "volume": 48389.0}, {"date": "2006-09-26", "close": 4.02, "volume": 55806.0}, {"date": "2006-09-27", "close": 4.04, "volume": 17481.0}, {"date": "2006-09-28", "close": 4.05, "volume": 61698.0}, {"date": "2006-09-29", "close": 4.08, "volume": 26478.0}, {"date": "2006-10-02", "close": 4.09, "volume": 40780.0}, {"date": "2006-10-03", "close": 4.03, "volume": 21000.0}, {"date": "2006-10-04", "close": 4.07, "volume": 241762.0}, {"date": "2006-10-05", "close": 4.05, "volume": 45354.0}, {"date": "2006-10-06", "close": 4.07, "volume": 22069.0}, {"date": "2006-10-09", "close": 4.15, "volume": 43554.0}, {"date": "2006-10-10", "close": 4.1, "volume": 8257.0}, {"date": "2006-10-11", "close": 4.1, "volume": 11000.0}, {"date": "2006-10-12", "close": 4.11, "volume": 19939.0}, {"date": "2006-10-13", "close": 4.08, "volume": 9600.0}, {"date": "2006-10-16", "close": 4.12, "volume": 33826.0}, {"date": "2006-10-17", "close": 4.15, "volume": 16961.0}, {"date": "2006-10-18", "close": 4.16, "volume": 16697.0}, {"date": "2006-10-19", "close": 4.18, "volume": 35784.0}, {"date": "2006-10-20", "close": 4.1, "volume": 27792.0}, {"date": "2006-10-23", "close": 4.02, "volume": 53214.0}, {"date": "2006-10-24", "close": 4.18, "volume": 22864.0}, {"date": "2006-10-25", "close": 4.18, "volume": 19258.0}, {"date": "2006-10-26", "close": 4.2, "volume": 27990.0}, {"date": "2006-10-27", "close": 4.22, "volume": 56177.0}, {"date": "2006-10-30", "close": 4.25, "volume": 39425.0}, {"date": "2006-10-31", "close": 4.21, "volume": 16240.0}, {"date": "2006-11-01", "close": 4.25, "volume": 15229.0}, {"date": "2006-11-02", "close": 4.19, "volume": 10086.0}, {"date": "2006-11-03", "close": 4.18, "volume": 17572.0}, {"date": "2006-11-06", "close": 4.49, "volume": 81691.0}, {"date": "2006-11-07", "close": 4.7, "volume": 100510.0}, {"date": "2006-11-08", "close": 4.65, "volume": 49535.0}, {"date": "2006-11-09", "close": 4.66, "volume": 17508.0}, {"date": "2006-11-10", "close": 4.8, "volume": 132558.0}, {"date": "2006-11-13", "close": 4.82, "volume": 40361.0}, {"date": "2006-11-14", "close": 4.95, "volume": 89276.0}, {"date": "2006-11-15", "close": 4.99, "volume": 25763.0}, {"date": "2006-11-16", "close": 4.95, "volume": 34204.0}, {"date": "2006-11-17", "close": 4.8, "volume": 8901.0}, {"date": "2006-11-20", "close": 4.9, "volume": 19550.0}, {"date": "2006-11-21", "close": 4.8, "volume": 10322.0}, {"date": "2006-11-22", "close": 4.97, "volume": 33204.0}, {"date": "2006-11-23", "close": 5.15, "volume": 25576.0}, {"date": "2006-11-24", "close": 5.12, "volume": 17250.0}, {"date": "2006-11-27", "close": 5.15, "volume": 11253.0}, {"date": "2006-11-28", "close": 5.55, "volume": 84417.0}, {"date": "2006-11-29", "close": 5.89, "volume": 46295.0}, {"date": "2006-11-30", "close": 5.72, "volume": 31426.0}, {"date": "2006-12-01", "close": 5.55, "volume": 65514.0}, {"date": "2006-12-04", "close": 5.6, "volume": 7000.0}, {"date": "2006-12-05", "close": 5.55, "volume": 6195.0}, {"date": "2006-12-06", "close": 5.45, "volume": 29665.0}, {"date": "2006-12-07", "close": 5.45, "volume": 16987.0}, {"date": "2006-12-08", "close": 5.55, "volume": 24299.0}, {"date": "2006-12-12", "close": 5.55, "volume": 24250.0}, {"date": "2006-12-13", "close": 5.5, "volume": 4000.0}, {"date": "2006-12-14", "close": 5.38, "volume": 16951.0}, {"date": "2006-12-15", "close": 5.15, "volume": 39631.0}, {"date": "2006-12-18", "close": 5.2, "volume": 6501.0}, {"date": "2006-12-19", "close": 5.29, "volume": 13471.0}, {"date": "2006-12-20", "close": 5.2, "volume": 12800.0}, {"date": "2006-12-21", "close": 5.2, "volume": 10364.0}, {"date": "2006-12-22", "close": 5.2, "volume": 21433.0}, {"date": "2006-12-27", "close": 5.37, "volume": 33734.0}, {"date": "2006-12-28", "close": 5.47, "volume": 18900.0}, {"date": "2006-12-29", "close": 5.55, "volume": 20257.0}, {"date": "2007-01-02", "close": 5.54, "volume": 4863.0}, {"date": "2007-01-03", "close": 5.55, "volume": 7000.0}, {"date": "2007-01-04", "close": 5.4, "volume": 10995.0}, {"date": "2007-01-05", "close": 5.3, "volume": 19102.0}, {"date": "2007-01-08", "close": 5.2, "volume": 5644.0}, {"date": "2007-01-09", "close": 5.15, "volume": 257561.0}, {"date": "2007-01-10", "close": 5.04, "volume": 15722.0}, {"date": "2007-01-11", "close": 5.1, "volume": 14750.0}, {"date": "2007-01-12", "close": 5.2, "volume": 17421.0}, {"date": "2007-01-15", "close": 5.16, "volume": 11207.0}, {"date": "2007-01-16", "close": 5.3, "volume": 15536.0}, {"date": "2007-01-17", "close": 5.45, "volume": 5900.0}, {"date": "2007-01-18", "close": 5.35, "volume": 26459.0}, {"date": "2007-01-19", "close": 5.49, "volume": 6260.0}, {"date": "2007-01-22", "close": 5.4, "volume": 8773.0}, {"date": "2007-01-23", "close": 5.45, "volume": 9155.0}, {"date": "2007-01-24", "close": 5.5, "volume": 11868.0}, {"date": "2007-01-25", "close": 5.47, "volume": 4181.0}, {"date": "2007-01-29", "close": 5.46, "volume": 19039.0}, {"date": "2007-01-30", "close": 5.4, "volume": 2655.0}, {"date": "2007-01-31", "close": 5.49, "volume": 2230.0}, {"date": "2007-02-01", "close": 5.47, "volume": 728.0}, {"date": "2007-02-02", "close": 5.45, "volume": 3600.0}, {"date": "2007-02-05", "close": 5.45, "volume": 10000.0}, {"date": "2007-02-06", "close": 5.65, "volume": 49412.0}, {"date": "2007-02-07", "close": 5.55, "volume": 57324.0}, {"date": "2007-02-08", "close": 5.6, "volume": 41079.0}, {"date": "2007-02-09", "close": 5.64, "volume": 4982.0}, {"date": "2007-02-12", "close": 5.65, "volume": 13391.0}, {"date": "2007-02-13", "close": 5.9, "volume": 61880.0}, {"date": "2007-02-14", "close": 5.75, "volume": 19345.0}, {"date": "2007-02-15", "close": 5.82, "volume": 20500.0}, {"date": "2007-02-16", "close": 5.8, "volume": 14012.0}, {"date": "2007-02-19", "close": 5.85, "volume": 22276.0}, {"date": "2007-02-20", "close": 5.98, "volume": 50571.0}, {"date": "2007-02-21", "close": 6.0, "volume": 67350.0}, {"date": "2007-02-22", "close": 5.85, "volume": 69656.0}, {"date": "2007-02-23", "close": 5.71, "volume": 44993.0}, {"date": "2007-02-26", "close": 6.02, "volume": 33926.0}, {"date": "2007-02-27", "close": 6.19, "volume": 72409.0}, {"date": "2007-02-28", "close": 5.95, "volume": 75952.0}, {"date": "2007-03-01", "close": 6.06, "volume": 85589.0}, {"date": "2007-03-02", "close": 6.0, "volume": 235420.0}, {"date": "2007-03-05", "close": 5.7, "volume": 30702.0}, {"date": "2007-03-06", "close": 5.7, "volume": 39430.0}, {"date": "2007-03-07", "close": 5.7, "volume": 20190.0}, {"date": "2007-03-08", "close": 5.7, "volume": 50883.0}, {"date": "2007-03-09", "close": 5.7, "volume": 16745.0}, {"date": "2007-03-12", "close": 5.56, "volume": 20484.0}, {"date": "2007-03-13", "close": 5.53, "volume": 27537.0}, {"date": "2007-03-14", "close": 5.3, "volume": 78659.0}, {"date": "2007-03-15", "close": 5.4, "volume": 53259.0}, {"date": "2007-03-16", "close": 5.28, "volume": 19810.0}, {"date": "2007-03-19", "close": 5.2, "volume": 34406.0}, {"date": "2007-03-20", "close": 5.19, "volume": 31300.0}, {"date": "2007-03-21", "close": 5.15, "volume": 9469.0}, {"date": "2007-03-22", "close": 5.32, "volume": 42672.0}, {"date": "2007-03-23", "close": 5.26, "volume": 45059.0}, {"date": "2007-03-26", "close": 5.4, "volume": 97017.0}, {"date": "2007-03-27", "close": 5.6, "volume": 161990.0}, {"date": "2007-03-28", "close": 5.45, "volume": 48718.0}, {"date": "2007-03-29", "close": 5.5, "volume": 11395.0}, {"date": "2007-03-30", "close": 5.62, "volume": 44635.0}, {"date": "2007-04-02", "close": 5.5, "volume": 13246.0}, {"date": "2007-04-03", "close": 5.45, "volume": 15385.0}, {"date": "2007-04-04", "close": 5.5, "volume": 15666.0}, {"date": "2007-04-05", "close": 5.53, "volume": 41634.0}, {"date": "2007-04-10", "close": 5.61, "volume": 25266.0}, {"date": "2007-04-11", "close": 5.65, "volume": 12912.0}, {"date": "2007-04-12", "close": 5.45, "volume": 43251.0}, {"date": "2007-04-13", "close": 5.75, "volume": 140908.0}, {"date": "2007-04-16", "close": 5.7, "volume": 71460.0}, {"date": "2007-04-17", "close": 5.65, "volume": 17967.0}, {"date": "2007-04-18", "close": 5.68, "volume": 81138.0}, {"date": "2007-04-19", "close": 5.7, "volume": 172216.0}, {"date": "2007-04-20", "close": 5.72, "volume": 44342.0}, {"date": "2007-04-23", "close": 5.84, "volume": 85681.0}, {"date": "2007-04-24", "close": 5.8, "volume": 17525.0}, {"date": "2007-04-26", "close": 5.87, "volume": 56428.0}, {"date": "2007-04-27", "close": 5.95, "volume": 82135.0}, {"date": "2007-04-30", "close": 5.98, "volume": 50832.0}, {"date": "2007-05-01", "close": 6.05, "volume": 37095.0}, {"date": "2007-05-02", "close": 5.88, "volume": 297952.0}, {"date": "2007-05-03", "close": 6.05, "volume": 67697.0}, {"date": "2007-05-04", "close": 5.95, "volume": 6116.0}, {"date": "2007-05-07", "close": 5.87, "volume": 63612.0}, {"date": "2007-05-08", "close": 5.85, "volume": 39893.0}, {"date": "2007-05-09", "close": 5.84, "volume": 11691.0}, {"date": "2007-05-10", "close": 5.77, "volume": 31212.0}, {"date": "2007-05-11", "close": 5.8, "volume": 19806.0}, {"date": "2007-05-14", "close": 5.79, "volume": 10577.0}, {"date": "2007-05-15", "close": 5.72, "volume": 66676.0}, {"date": "2007-05-16", "close": 5.72, "volume": 57415.0}, {"date": "2007-05-17", "close": 5.81, "volume": 27669.0}, {"date": "2007-05-18", "close": 5.75, "volume": 20074.0}, {"date": "2007-05-21", "close": 5.73, "volume": 39156.0}, {"date": "2007-05-22", "close": 5.73, "volume": 8325.0}, {"date": "2007-05-23", "close": 5.67, "volume": 15608.0}, {"date": "2007-05-24", "close": 5.76, "volume": 64624.0}, {"date": "2007-05-25", "close": 5.85, "volume": 189980.0}, {"date": "2007-05-28", "close": 5.8, "volume": 42134.0}, {"date": "2007-05-29", "close": 5.79, "volume": 13207.0}, {"date": "2007-05-30", "close": 5.8, "volume": 125203.0}, {"date": "2007-05-31", "close": 5.94, "volume": 22053.0}, {"date": "2007-06-01", "close": 5.94, "volume": 2342.0}, {"date": "2007-06-04", "close": 5.95, "volume": 12700.0}, {"date": "2007-06-05", "close": 5.94, "volume": 28869.0}, {"date": "2007-06-06", "close": 5.98, "volume": 4311.0}, {"date": "2007-06-07", "close": 6.07, "volume": 129403.0}, {"date": "2007-06-08", "close": 5.98, "volume": 8229.0}, {"date": "2007-06-12", "close": 5.94, "volume": 35771.0}, {"date": "2007-06-13", "close": 5.92, "volume": 56517.0}, {"date": "2007-06-14", "close": 5.92, "volume": 106888.0}, {"date": "2007-06-15", "close": 5.91, "volume": 60074.0}, {"date": "2007-06-18", "close": 5.92, "volume": 37494.0}, {"date": "2007-06-19", "close": 5.92, "volume": 19809.0}, {"date": "2007-06-20", "close": 5.96, "volume": 26900.0}, {"date": "2007-06-21", "close": 5.97, "volume": 27601.0}, {"date": "2007-06-22", "close": 5.92, "volume": 24061.0}, {"date": "2007-06-25", "close": 5.92, "volume": 15411.0}, {"date": "2007-06-26", "close": 5.61, "volume": 221474.0}, {"date": "2007-06-27", "close": 5.77, "volume": 271712.0}, {"date": "2007-06-28", "close": 5.8, "volume": 5300.0}, {"date": "2007-06-29", "close": 5.94, "volume": 6200.0}, {"date": "2007-07-02", "close": 5.78, "volume": 58119.0}, {"date": "2007-07-03", "close": 5.73, "volume": 30185.0}, {"date": "2007-07-04", "close": 5.67, "volume": 11100.0}, {"date": "2007-07-05", "close": 5.65, "volume": 28372.0}, {"date": "2007-07-06", "close": 5.7, "volume": 34493.0}, {"date": "2007-07-09", "close": 5.65, "volume": 41723.0}, {"date": "2007-07-10", "close": 5.85, "volume": 23539.0}, {"date": "2007-07-11", "close": 5.9, "volume": 26359.0}, {"date": "2007-07-12", "close": 5.94, "volume": 36480.0}, {"date": "2007-07-13", "close": 5.91, "volume": 51682.0}, {"date": "2007-07-16", "close": 5.9, "volume": 8306.0}, {"date": "2007-07-17", "close": 5.88, "volume": 4838.0}, {"date": "2007-07-18", "close": 5.6, "volume": 94627.0}, {"date": "2007-07-19", "close": 5.75, "volume": 40543.0}, {"date": "2007-07-20", "close": 5.71, "volume": 23328.0}, {"date": "2007-07-23", "close": 5.76, "volume": 18273.0}, {"date": "2007-07-24", "close": 5.8, "volume": 37709.0}, {"date": "2007-07-25", "close": 5.68, "volume": 19550.0}, {"date": "2007-07-26", "close": 5.67, "volume": 30433.0}, {"date": "2007-07-27", "close": 5.6, "volume": 100572.0}, {"date": "2007-07-30", "close": 5.69, "volume": 29401.0}, {"date": "2007-07-31", "close": 5.82, "volume": 82133.0}, {"date": "2007-08-01", "close": 5.75, "volume": 62014.0}, {"date": "2007-08-02", "close": 5.7, "volume": 69171.0}, {"date": "2007-08-03", "close": 5.88, "volume": 3970.0}, {"date": "2007-08-06", "close": 5.61, "volume": 52868.0}, {"date": "2007-08-07", "close": 5.62, "volume": 11429.0}, {"date": "2007-08-08", "close": 5.79, "volume": 31480.0}, {"date": "2007-08-09", "close": 5.78, "volume": 16235.0}, {"date": "2007-08-10", "close": 5.64, "volume": 2844.0}, {"date": "2007-08-13", "close": 5.65, "volume": 252.0}, {"date": "2007-08-14", "close": 5.46, "volume": 34226.0}, {"date": "2007-08-15", "close": 5.25, "volume": 46713.0}, {"date": "2007-08-16", "close": 5.05, "volume": 45786.0}, {"date": "2007-08-17", "close": 5.06, "volume": 36101.0}, {"date": "2007-08-20", "close": 5.25, "volume": 39377.0}, {"date": "2007-08-21", "close": 5.5, "volume": 77834.0}, {"date": "2007-08-22", "close": 5.7, "volume": 69904.0}, {"date": "2007-08-23", "close": 5.45, "volume": 42227.0}, {"date": "2007-08-24", "close": 5.45, "volume": 11658.0}, {"date": "2007-08-27", "close": 5.67, "volume": 294672.0}, {"date": "2007-08-28", "close": 5.64, "volume": 10303.0}, {"date": "2007-08-29", "close": 5.59, "volume": 21429.0}, {"date": "2007-08-30", "close": 5.46, "volume": 8329.0}, {"date": "2007-08-31", "close": 5.58, "volume": 30638.0}, {"date": "2007-09-03", "close": 5.45, "volume": 116310.0}, {"date": "2007-09-04", "close": 5.6, "volume": 41809.0}, {"date": "2007-09-05", "close": 5.45, "volume": 35988.0}, {"date": "2007-09-06", "close": 5.49, "volume": 55889.0}, {"date": "2007-09-07", "close": 5.48, "volume": 10314.0}, {"date": "2007-09-10", "close": 5.48, "volume": 47720.0}, {"date": "2007-09-11", "close": 5.53, "volume": 19759.0}, {"date": "2007-09-12", "close": 5.52, "volume": 24633.0}, {"date": "2007-09-13", "close": 5.7, "volume": 78886.0}, {"date": "2007-09-14", "close": 5.83, "volume": 105783.0}, {"date": "2007-09-17", "close": 5.89, "volume": 16502.0}, {"date": "2007-09-18", "close": 5.89, "volume": 9869.0}, {"date": "2007-09-19", "close": 5.8, "volume": 36808.0}, {"date": "2007-09-20", "close": 5.85, "volume": 40892.0}, {"date": "2007-09-21", "close": 5.77, "volume": 10940.0}, {"date": "2007-09-24", "close": 5.85, "volume": 15157.0}, {"date": "2007-09-25", "close": 5.85, "volume": 49604.0}, {"date": "2007-09-26", "close": 5.89, "volume": 40582.0}, {"date": "2007-09-27", "close": 5.93, "volume": 57908.0}, {"date": "2007-09-28", "close": 5.95, "volume": 30097.0}, {"date": "2007-10-01", "close": 5.95, "volume": 15771.0}, {"date": "2007-10-02", "close": 5.94, "volume": 59363.0}, {"date": "2007-10-03", "close": 5.93, "volume": 23243.0}, {"date": "2007-10-04", "close": 6.0, "volume": 43901.0}, {"date": "2007-10-05", "close": 6.22, "volume": 2046222.0}, {"date": "2007-10-08", "close": 6.4, "volume": 144904.0}, {"date": "2007-10-09", "close": 6.51, "volume": 18236.0}, {"date": "2007-10-10", "close": 6.6, "volume": 50125.0}, {"date": "2007-10-11", "close": 6.71, "volume": 36093.0}, {"date": "2007-10-12", "close": 6.65, "volume": 59734.0}, {"date": "2007-10-15", "close": 6.97, "volume": 65608.0}, {"date": "2007-10-16", "close": 6.85, "volume": 34105.0}, {"date": "2007-10-17", "close": 6.9, "volume": 401100.0}, {"date": "2007-10-18", "close": 6.92, "volume": 137222.0}, {"date": "2007-10-19", "close": 6.95, "volume": 83541.0}, {"date": "2007-10-22", "close": 7.1, "volume": 15712.0}, {"date": "2007-10-23", "close": 7.35, "volume": 28997.0}, {"date": "2007-10-24", "close": 7.39, "volume": 41487.0}, {"date": "2007-10-25", "close": 7.3, "volume": 13971.0}, {"date": "2007-10-26", "close": 7.4, "volume": 8967.0}, {"date": "2007-10-29", "close": 7.45, "volume": 24993.0}, {"date": "2007-10-30", "close": 7.4, "volume": 88956.0}, {"date": "2007-10-31", "close": 7.38, "volume": 12837.0}, {"date": "2007-11-01", "close": 7.35, "volume": 32396.0}, {"date": "2007-11-02", "close": 7.21, "volume": 23330.0}, {"date": "2007-11-05", "close": 7.1, "volume": 27571.0}, {"date": "2007-11-06", "close": 7.08, "volume": 15956.0}, {"date": "2007-11-07", "close": 6.96, "volume": 12829.0}, {"date": "2007-11-08", "close": 6.95, "volume": 30906.0}, {"date": "2007-11-09", "close": 7.2, "volume": 41958.0}, {"date": "2007-11-12", "close": 7.1, "volume": 22825.0}, {"date": "2007-11-13", "close": 7.07, "volume": 14315.0}, {"date": "2007-11-14", "close": 7.19, "volume": 4003.0}, {"date": "2007-11-15", "close": 7.2, "volume": 21557.0}, {"date": "2007-11-16", "close": 7.07, "volume": 43118.0}, {"date": "2007-11-19", "close": 7.07, "volume": 8615.0}, {"date": "2007-11-20", "close": 7.09, "volume": 5791.0}, {"date": "2007-11-21", "close": 7.04, "volume": 10486.0}, {"date": "2007-11-22", "close": 7.15, "volume": 267137.0}, {"date": "2007-11-23", "close": 7.2, "volume": 7109.0}, {"date": "2007-11-26", "close": 7.3, "volume": 66780.0}, {"date": "2007-11-27", "close": 7.28, "volume": 12338.0}, {"date": "2007-11-28", "close": 7.24, "volume": 8340.0}, {"date": "2007-11-29", "close": 7.45, "volume": 35938.0}, {"date": "2007-11-30", "close": 7.44, "volume": 15620.0}, {"date": "2007-12-03", "close": 7.29, "volume": 45214.0}, {"date": "2007-12-04", "close": 7.28, "volume": 37012.0}, {"date": "2007-12-05", "close": 7.1, "volume": 31353.0}, {"date": "2007-12-06", "close": 7.15, "volume": 15949.0}, {"date": "2007-12-07", "close": 7.24, "volume": 29561.0}, {"date": "2007-12-10", "close": 7.22, "volume": 7272.0}, {"date": "2007-12-11", "close": 7.2, "volume": 23510.0}, {"date": "2007-12-12", "close": 7.3, "volume": 52895.0}, {"date": "2007-12-13", "close": 7.18, "volume": 24524.0}, {"date": "2007-12-14", "close": 7.18, "volume": 2093.0}, {"date": "2007-12-17", "close": 6.51, "volume": 87349.0}, {"date": "2007-12-18", "close": 6.78, "volume": 44813.0}, {"date": "2007-12-19", "close": 7.15, "volume": 16441.0}, {"date": "2007-12-20", "close": 7.15, "volume": 6370.0}, {"date": "2007-12-21", "close": 6.9, "volume": 400.0}, {"date": "2007-12-24", "close": 6.85, "volume": 6808.0}, {"date": "2007-12-27", "close": 6.85, "volume": 13507.0}, {"date": "2007-12-28", "close": 6.91, "volume": 7605.0}, {"date": "2007-12-31", "close": 7.0, "volume": 6287.0}, {"date": "2008-01-02", "close": 7.05, "volume": 1244.0}, {"date": "2008-01-03", "close": 6.94, "volume": 1496.0}, {"date": "2008-01-04", "close": 6.91, "volume": 15078.0}, {"date": "2008-01-07", "close": 6.85, "volume": 69318.0}, {"date": "2008-01-08", "close": 6.85, "volume": 37657.0}, {"date": "2008-01-09", "close": 6.85, "volume": 22526.0}, {"date": "2008-01-10", "close": 6.9, "volume": 16631.0}, {"date": "2008-01-11", "close": 6.85, "volume": 18886.0}, {"date": "2008-01-14", "close": 6.83, "volume": 30502.0}, {"date": "2008-01-15", "close": 6.84, "volume": 15487.0}, {"date": "2008-01-16", "close": 6.4, "volume": 29210.0}, {"date": "2008-01-17", "close": 6.2, "volume": 19903.0}, {"date": "2008-01-18", "close": 6.0, "volume": 48637.0}, {"date": "2008-01-21", "close": 6.1, "volume": 64174.0}, {"date": "2008-01-22", "close": 5.45, "volume": 83580.0}, {"date": "2008-01-23", "close": 5.8, "volume": 15416.0}, {"date": "2008-01-24", "close": 6.1, "volume": 21089.0}, {"date": "2008-01-25", "close": 6.0, "volume": 526333.0}, {"date": "2008-01-29", "close": 6.05, "volume": 3785.0}, {"date": "2008-01-30", "close": 5.92, "volume": 28784.0}, {"date": "2008-01-31", "close": 5.9, "volume": 45859.0}, {"date": "2008-02-01", "close": 6.19, "volume": 26665.0}, {"date": "2008-02-04", "close": 5.75, "volume": 235277.0}, {"date": "2008-02-05", "close": 5.98, "volume": 58818.0}, {"date": "2008-02-06", "close": 5.97, "volume": 3990.0}, {"date": "2008-02-07", "close": 5.97, "volume": 48255.0}, {"date": "2008-02-08", "close": 6.01, "volume": 3688.0}, {"date": "2008-02-11", "close": 6.0, "volume": 5843.0}, {"date": "2008-02-12", "close": 5.75, "volume": 16587.0}, {"date": "2008-02-13", "close": 5.75, "volume": 21090.0}, {"date": "2008-02-14", "close": 5.75, "volume": 12076.0}, {"date": "2008-02-15", "close": 5.68, "volume": 501851.0}, {"date": "2008-02-18", "close": 5.51, "volume": 2559.0}, {"date": "2008-02-19", "close": 5.4, "volume": 73207.0}, {"date": "2008-02-20", "close": 5.37, "volume": 214245.0}, {"date": "2008-02-21", "close": 5.3, "volume": 18294.0}, {"date": "2008-02-22", "close": 5.37, "volume": 4496.0}, {"date": "2008-02-25", "close": 5.37, "volume": 20157.0}, {"date": "2008-02-26", "close": 5.53, "volume": 9400.0}, {"date": "2008-02-27", "close": 5.54, "volume": 11874.0}, {"date": "2008-02-28", "close": 5.54, "volume": 13217.0}, {"date": "2008-02-29", "close": 5.35, "volume": 3095.0}, {"date": "2008-03-03", "close": 5.27, "volume": 40335.0}, {"date": "2008-03-04", "close": 5.0, "volume": 48603.0}, {"date": "2008-03-05", "close": 4.85, "volume": 184297.0}, {"date": "2008-03-06", "close": 4.6, "volume": 237705.0}, {"date": "2008-03-07", "close": 4.32, "volume": 49097.0}, {"date": "2008-03-10", "close": 4.16, "volume": 53324.0}, {"date": "2008-03-11", "close": 4.1, "volume": 98084.0}, {"date": "2008-03-12", "close": 4.65, "volume": 57474.0}, {"date": "2008-03-13", "close": 4.48, "volume": 17009.0}, {"date": "2008-03-14", "close": 4.54, "volume": 34534.0}, {"date": "2008-03-17", "close": 4.4, "volume": 28702.0}, {"date": "2008-03-18", "close": 4.74, "volume": 34494.0}, {"date": "2008-03-19", "close": 5.0, "volume": 27928.0}, {"date": "2008-03-20", "close": 4.99, "volume": 28817.0}, {"date": "2008-03-25", "close": 4.8, "volume": 22554.0}, {"date": "2008-03-26", "close": 4.95, "volume": 41159.0}, {"date": "2008-03-27", "close": 5.01, "volume": 80123.0}, {"date": "2008-03-28", "close": 5.05, "volume": 52381.0}, {"date": "2008-03-31", "close": 5.05, "volume": 56255.0}, {"date": "2008-04-01", "close": 4.9, "volume": 87219.0}, {"date": "2008-04-02", "close": 5.0, "volume": 52015.0}, {"date": "2008-04-03", "close": 4.99, "volume": 6700.0}, {"date": "2008-04-04", "close": 4.91, "volume": 27749.0}, {"date": "2008-04-07", "close": 5.0, "volume": 9500.0}, {"date": "2008-04-08", "close": 5.01, "volume": 24050.0}, {"date": "2008-04-09", "close": 5.21, "volume": 12550.0}, {"date": "2008-04-10", "close": 5.2, "volume": 17760.0}, {"date": "2008-04-11", "close": 4.88, "volume": 8125.0}, {"date": "2008-04-14", "close": 5.31, "volume": 30216.0}, {"date": "2008-04-15", "close": 5.3, "volume": 4463.0}, {"date": "2008-04-16", "close": 4.9, "volume": 3254.0}, {"date": "2008-04-17", "close": 5.0, "volume": 47450.0}, {"date": "2008-04-18", "close": 5.0, "volume": 22284.0}, {"date": "2008-04-21", "close": 5.0, "volume": 94881.0}, {"date": "2008-04-22", "close": 4.98, "volume": 13610.0}, {"date": "2008-04-23", "close": 5.0, "volume": 86593.0}, {"date": "2008-04-24", "close": 4.98, "volume": 23919.0}, {"date": "2008-04-28", "close": 4.95, "volume": 3500.0}, {"date": "2008-04-29", "close": 5.0, "volume": 52854.0}, {"date": "2008-04-30", "close": 5.02, "volume": 14291.0}, {"date": "2008-05-01", "close": 4.96, "volume": 15590.0}, {"date": "2008-05-02", "close": 5.0, "volume": 21030.0}, {"date": "2008-05-05", "close": 5.05, "volume": 4718.0}, {"date": "2008-05-06", "close": 5.05, "volume": 16124.0}, {"date": "2008-05-07", "close": 5.05, "volume": 22406.0}, {"date": "2008-05-08", "close": 5.1, "volume": 11329.0}, {"date": "2008-05-09", "close": 5.1, "volume": 12513.0}, {"date": "2008-05-12", "close": 5.05, "volume": 5590.0}, {"date": "2008-05-13", "close": 5.12, "volume": 7500.0}, {"date": "2008-05-14", "close": 5.13, "volume": 27004.0}, {"date": "2008-05-15", "close": 5.17, "volume": 32795.0}, {"date": "2008-05-16", "close": 5.1, "volume": 11343.0}, {"date": "2008-05-19", "close": 5.1, "volume": 56406.0}, {"date": "2008-05-20", "close": 5.45, "volume": 53332.0}, {"date": "2008-05-21", "close": 5.15, "volume": 13200.0}, {"date": "2008-05-22", "close": 5.3, "volume": 1944.0}, {"date": "2008-05-23", "close": 5.25, "volume": 3210.0}, {"date": "2008-05-26", "close": 5.26, "volume": 11655.0}, {"date": "2008-05-27", "close": 5.2, "volume": 37357.0}, {"date": "2008-05-28", "close": 5.18, "volume": 12414.0}, {"date": "2008-05-29", "close": 5.15, "volume": 24952.0}, {"date": "2008-05-30", "close": 5.1, "volume": 76000.0}, {"date": "2008-06-02", "close": 5.1, "volume": 14072.0}, {"date": "2008-06-04", "close": 5.0, "volume": 140258.0}, {"date": "2008-06-05", "close": 4.96, "volume": 426451.0}, {"date": "2008-06-06", "close": 5.0, "volume": 500.0}, {"date": "2008-06-10", "close": 4.8, "volume": 432.0}, {"date": "2008-06-11", "close": 4.92, "volume": 9655.0}, {"date": "2008-06-12", "close": 4.9, "volume": 869.0}, {"date": "2008-06-13", "close": 4.9, "volume": 5110.0}, {"date": "2008-06-16", "close": 4.87, "volume": 22612.0}, {"date": "2008-06-17", "close": 4.84, "volume": 2442.0}, {"date": "2008-06-18", "close": 4.75, "volume": 1054.0}, {"date": "2008-06-19", "close": 4.5, "volume": 123689.0}, {"date": "2008-06-20", "close": 4.5, "volume": 9200.0}, {"date": "2008-06-23", "close": 4.5, "volume": 28508.0}, {"date": "2008-06-24", "close": 4.51, "volume": 6050.0}, {"date": "2008-06-25", "close": 4.45, "volume": 16686.0}, {"date": "2008-06-26", "close": 4.6, "volume": 114264.0}, {"date": "2008-06-27", "close": 4.48, "volume": 23150.0}, {"date": "2008-06-30", "close": 4.38, "volume": 52347.0}, {"date": "2008-07-01", "close": 4.44, "volume": 11976.0}, {"date": "2008-07-02", "close": 4.3, "volume": 36298.0}, {"date": "2008-07-03", "close": 4.21, "volume": 37897.0}, {"date": "2008-07-04", "close": 4.36, "volume": 4312.0}, {"date": "2008-07-07", "close": 4.38, "volume": 4500.0}, {"date": "2008-07-08", "close": 4.21, "volume": 16464.0}, {"date": "2008-07-09", "close": 4.28, "volume": 144971.0}, {"date": "2008-07-10", "close": 4.06, "volume": 31146.0}, {"date": "2008-07-11", "close": 4.05, "volume": 8286.0}, {"date": "2008-07-14", "close": 3.98, "volume": 10611.0}, {"date": "2008-07-15", "close": 4.02, "volume": 2073.0}, {"date": "2008-07-16", "close": 3.95, "volume": 82791.0}, {"date": "2008-07-17", "close": 4.0, "volume": 23138.0}, {"date": "2008-07-18", "close": 3.96, "volume": 55986.0}, {"date": "2008-07-21", "close": 3.9, "volume": 41550.0}, {"date": "2008-07-22", "close": 3.94, "volume": 9617.0}, {"date": "2008-07-23", "close": 3.95, "volume": 87453.0}, {"date": "2008-07-24", "close": 3.95, "volume": 73756.0}, {"date": "2008-07-25", "close": 3.96, "volume": 45954.0}, {"date": "2008-07-28", "close": 3.95, "volume": 33545.0}, {"date": "2008-07-29", "close": 3.86, "volume": 25401.0}, {"date": "2008-07-30", "close": 3.86, "volume": 30031.0}, {"date": "2008-07-31", "close": 3.86, "volume": 52162.0}, {"date": "2008-08-01", "close": 3.8, "volume": 25200.0}, {"date": "2008-08-04", "close": 3.8, "volume": 1071.0}, {"date": "2008-08-05", "close": 3.7, "volume": 10220.0}, {"date": "2008-08-06", "close": 3.9, "volume": 310932.0}, {"date": "2008-08-07", "close": 3.99, "volume": 205271.0}, {"date": "2008-08-08", "close": 4.0, "volume": 107097.0}, {"date": "2008-08-11", "close": 4.1, "volume": 47766.0}, {"date": "2008-08-12", "close": 4.12, "volume": 29880.0}, {"date": "2008-08-13", "close": 4.24, "volume": 81231.0}, {"date": "2008-08-14", "close": 4.25, "volume": 53024.0}, {"date": "2008-08-15", "close": 4.31, "volume": 15119.0}, {"date": "2008-08-18", "close": 4.47, "volume": 6564.0}, {"date": "2008-08-19", "close": 4.25, "volume": 114741.0}, {"date": "2008-08-20", "close": 4.2, "volume": 6764.0}, {"date": "2008-08-21", "close": 4.2, "volume": 40349.0}, {"date": "2008-08-22", "close": 4.2, "volume": 13468.0}, {"date": "2008-08-25", "close": 4.18, "volume": 95196.0}, {"date": "2008-08-26", "close": 4.26, "volume": 82247.0}, {"date": "2008-08-27", "close": 4.65, "volume": 75290.0}, {"date": "2008-08-28", "close": 4.9, "volume": 39299.0}, {"date": "2008-08-29", "close": 5.0, "volume": 28257.0}, {"date": "2008-09-01", "close": 5.5, "volume": 86061.0}, {"date": "2008-09-02", "close": 5.65, "volume": 37714.0}, {"date": "2008-09-03", "close": 5.46, "volume": 19044.0}, {"date": "2008-09-04", "close": 5.57, "volume": 16811.0}, {"date": "2008-09-05", "close": 5.41, "volume": 26354.0}, {"date": "2008-09-08", "close": 5.45, "volume": 21236.0}, {"date": "2008-09-09", "close": 5.45, "volume": 40068.0}, {"date": "2008-09-10", "close": 5.35, "volume": 3808.0}, {"date": "2008-09-11", "close": 5.35, "volume": 26000.0}, {"date": "2008-09-12", "close": 5.2, "volume": 57446.0}, {"date": "2008-09-15", "close": 5.25, "volume": 24738.0}, {"date": "2008-09-16", "close": 5.0, "volume": 28718.0}, {"date": "2008-09-17", "close": 5.06, "volume": 32898.0}, {"date": "2008-09-18", "close": 4.98, "volume": 54737.0}, {"date": "2008-09-19", "close": 5.0, "volume": 38746.0}, {"date": "2008-09-22", "close": 5.2, "volume": 41723.0}, {"date": "2008-09-23", "close": 5.03, "volume": 19402.0}, {"date": "2008-09-24", "close": 5.0, "volume": 70455.0}, {"date": "2008-09-25", "close": 4.95, "volume": 5306.0}, {"date": "2008-09-26", "close": 5.0, "volume": 32948.0}, {"date": "2008-09-29", "close": 5.1, "volume": 82604.0}, {"date": "2008-09-30", "close": 4.8, "volume": 39696.0}, {"date": "2008-10-01", "close": 4.85, "volume": 47084.0}, {"date": "2008-10-02", "close": 4.85, "volume": 92994.0}, {"date": "2008-10-03", "close": 4.81, "volume": 16613.0}, {"date": "2008-10-06", "close": 4.7, "volume": 10669.0}, {"date": "2008-10-07", "close": 4.62, "volume": 17818.0}, {"date": "2008-10-08", "close": 4.67, "volume": 10446.0}, {"date": "2008-10-09", "close": 4.8, "volume": 102198.0}, {"date": "2008-10-10", "close": 4.35, "volume": 195012.0}, {"date": "2008-10-13", "close": 4.25, "volume": 53136.0}, {"date": "2008-10-14", "close": 4.5, "volume": 149204.0}, {"date": "2008-10-15", "close": 4.4, "volume": 94591.0}, {"date": "2008-10-16", "close": 4.27, "volume": 37530.0}, {"date": "2008-10-17", "close": 4.5, "volume": 30325.0}, {"date": "2008-10-20", "close": 4.35, "volume": 1266.0}, {"date": "2008-10-21", "close": 4.34, "volume": 12699.0}, {"date": "2008-10-22", "close": 4.55, "volume": 19336.0}, {"date": "2008-10-23", "close": 4.4, "volume": 67709.0}, {"date": "2008-10-24", "close": 4.39, "volume": 125331.0}, {"date": "2008-10-27", "close": 4.39, "volume": 72511.0}, {"date": "2008-10-28", "close": 4.2, "volume": 25120.0}, {"date": "2008-10-29", "close": 4.5, "volume": 3084742.0}, {"date": "2008-10-30", "close": 4.5, "volume": 1671720.0}, {"date": "2008-10-31", "close": 4.41, "volume": 30901.0}, {"date": "2008-11-03", "close": 4.41, "volume": 11850.0}, {"date": "2008-11-04", "close": 4.3, "volume": 12000.0}, {"date": "2008-11-05", "close": 4.39, "volume": 154902.0}, {"date": "2008-11-06", "close": 4.43, "volume": 9239.0}, {"date": "2008-11-07", "close": 4.2, "volume": 3211.0}, {"date": "2008-11-10", "close": 4.25, "volume": 29385.0}, {"date": "2008-11-11", "close": 4.15, "volume": 6546.0}, {"date": "2008-11-12", "close": 4.1, "volume": 13742.0}, {"date": "2008-11-13", "close": 4.0, "volume": 4750.0}, {"date": "2008-11-14", "close": 3.9, "volume": 224515.0}, {"date": "2008-11-17", "close": 3.7, "volume": 42125.0}, {"date": "2008-11-18", "close": 3.65, "volume": 28569.0}, {"date": "2008-11-19", "close": 3.45, "volume": 77043.0}, {"date": "2008-11-20", "close": 3.2, "volume": 38736.0}, {"date": "2008-11-21", "close": 3.1, "volume": 281027.0}, {"date": "2008-11-24", "close": 3.43, "volume": 1956.0}, {"date": "2008-11-25", "close": 3.97, "volume": 32221.0}, {"date": "2008-11-27", "close": 3.75, "volume": 8000.0}, {"date": "2008-11-28", "close": 3.9, "volume": 9499.0}, {"date": "2008-12-01", "close": 3.9, "volume": 61533.0}, {"date": "2008-12-02", "close": 3.7, "volume": 3900.0}, {"date": "2008-12-04", "close": 3.9, "volume": 41135.0}, {"date": "2008-12-05", "close": 3.88, "volume": 595.0}, {"date": "2008-12-09", "close": 3.6, "volume": 5987.0}, {"date": "2008-12-10", "close": 3.7, "volume": 21829.0}, {"date": "2008-12-11", "close": 3.79, "volume": 1651.0}, {"date": "2008-12-12", "close": 3.76, "volume": 1038.0}, {"date": "2008-12-15", "close": 3.67, "volume": 19593.0}, {"date": "2008-12-16", "close": 3.6, "volume": 52254.0}, {"date": "2008-12-17", "close": 3.59, "volume": 1951.0}, {"date": "2008-12-18", "close": 3.5, "volume": 15938.0}, {"date": "2008-12-19", "close": 3.5, "volume": 54497.0}, {"date": "2008-12-22", "close": 3.5, "volume": 27949.0}, {"date": "2008-12-24", "close": 3.46, "volume": 59964.0}, {"date": "2008-12-29", "close": 3.47, "volume": 654.0}, {"date": "2008-12-30", "close": 3.55, "volume": 20062.0}, {"date": "2008-12-31", "close": 3.6, "volume": 54059.0}, {"date": "2009-01-02", "close": 3.6, "volume": 826.0}, {"date": "2009-01-05", "close": 3.8, "volume": 6524.0}, {"date": "2009-01-06", "close": 3.9, "volume": 19156.0}, {"date": "2009-01-07", "close": 4.0, "volume": 14763.0}, {"date": "2009-01-08", "close": 4.14, "volume": 1250.0}, {"date": "2009-01-09", "close": 3.95, "volume": 23750.0}, {"date": "2009-01-12", "close": 3.8, "volume": 1720.0}, {"date": "2009-01-13", "close": 3.7, "volume": 16247.0}, {"date": "2009-01-14", "close": 3.7, "volume": 20500.0}, {"date": "2009-01-15", "close": 3.65, "volume": 26400.0}, {"date": "2009-01-16", "close": 3.6, "volume": 16459.0}, {"date": "2009-01-19", "close": 3.6, "volume": 16653.0}, {"date": "2009-01-20", "close": 3.5, "volume": 12913.0}, {"date": "2009-01-21", "close": 3.5, "volume": 51300.0}, {"date": "2009-01-22", "close": 3.55, "volume": 1000.0}, {"date": "2009-01-23", "close": 3.5, "volume": 40002.0}, {"date": "2009-01-27", "close": 3.5, "volume": 20300.0}, {"date": "2009-01-28", "close": 3.51, "volume": 1624.0}, {"date": "2009-01-29", "close": 3.5, "volume": 10000.0}, {"date": "2009-01-30", "close": 3.5, "volume": 148436.0}, {"date": "2009-02-02", "close": 3.5, "volume": 20164.0}, {"date": "2009-02-03", "close": 3.62, "volume": 2044.0}, {"date": "2009-02-05", "close": 3.48, "volume": 27048.0}, {"date": "2009-02-06", "close": 3.51, "volume": 7557.0}, {"date": "2009-02-09", "close": 3.55, "volume": 2099.0}, {"date": "2009-02-10", "close": 3.6, "volume": 1071.0}, {"date": "2009-02-11", "close": 3.51, "volume": 1434.0}, {"date": "2009-02-12", "close": 3.51, "volume": 160.0}, {"date": "2009-02-13", "close": 3.51, "volume": 5032.0}, {"date": "2009-02-16", "close": 3.51, "volume": 3425.0}, {"date": "2009-02-17", "close": 3.43, "volume": 31807.0}, {"date": "2009-02-18", "close": 3.38, "volume": 20788.0}, {"date": "2009-02-19", "close": 3.5, "volume": 20588.0}, {"date": "2009-02-20", "close": 3.5, "volume": 25000.0}, {"date": "2009-02-23", "close": 3.55, "volume": 93666.0}, {"date": "2009-02-24", "close": 3.5, "volume": 1000.0}, {"date": "2009-02-25", "close": 3.7, "volume": 22450.0}, {"date": "2009-02-26", "close": 3.69, "volume": 19942.0}, {"date": "2009-02-27", "close": 3.9, "volume": 936373.0}, {"date": "2009-03-02", "close": 3.95, "volume": 13662.0}, {"date": "2009-03-04", "close": 3.8, "volume": 24064.0}, {"date": "2009-03-05", "close": 3.73, "volume": 2319.0}, {"date": "2009-03-06", "close": 3.71, "volume": 33109.0}, {"date": "2009-03-09", "close": 3.8, "volume": 100668.0}, {"date": "2009-03-10", "close": 3.74, "volume": 4664.0}, {"date": "2009-03-11", "close": 3.8, "volume": 79889.0}, {"date": "2009-03-12", "close": 3.8, "volume": 50243.0}, {"date": "2009-03-13", "close": 3.85, "volume": 5403.0}, {"date": "2009-03-16", "close": 3.81, "volume": 8319.0}, {"date": "2009-03-17", "close": 4.0, "volume": 18260.0}, {"date": "2009-03-18", "close": 4.05, "volume": 212900.0}, {"date": "2009-03-19", "close": 4.31, "volume": 8006.0}, {"date": "2009-03-20", "close": 4.2, "volume": 108870.0}, {"date": "2009-03-23", "close": 4.31, "volume": 130195.0}, {"date": "2009-03-24", "close": 4.42, "volume": 2341.0}, {"date": "2009-03-25", "close": 4.4, "volume": 6761.0}, {"date": "2009-03-26", "close": 4.4, "volume": 42517.0}, {"date": "2009-03-27", "close": 4.4, "volume": 25618.0}, {"date": "2009-03-30", "close": 4.41, "volume": 11492.0}, {"date": "2009-03-31", "close": 4.4, "volume": 11319.0}, {"date": "2009-04-01", "close": 4.26, "volume": 6144.0}, {"date": "2009-04-02", "close": 4.08, "volume": 34500.0}, {"date": "2009-04-03", "close": 4.1, "volume": 50877.0}, {"date": "2009-04-06", "close": 4.15, "volume": 11000.0}, {"date": "2009-04-07", "close": 4.21, "volume": 13250.0}, {"date": "2009-04-08", "close": 4.17, "volume": 46.0}, {"date": "2009-04-14", "close": 4.35, "volume": 50810.0}, {"date": "2009-04-15", "close": 4.26, "volume": 8976.0}, {"date": "2009-04-16", "close": 4.29, "volume": 56458.0}, {"date": "2009-04-17", "close": 4.31, "volume": 30062.0}, {"date": "2009-04-20", "close": 4.4, "volume": 14494.0}, {"date": "2009-04-21", "close": 4.41, "volume": 40325.0}, {"date": "2009-04-22", "close": 4.39, "volume": 4913.0}, {"date": "2009-04-23", "close": 4.32, "volume": 18491.0}, {"date": "2009-04-24", "close": 4.2, "volume": 10500.0}, {"date": "2009-04-27", "close": 4.35, "volume": 129998.0}, {"date": "2009-04-28", "close": 4.38, "volume": 3612.0}, {"date": "2009-04-29", "close": 4.32, "volume": 2830.0}, {"date": "2009-04-30", "close": 4.33, "volume": 9638.0}, {"date": "2009-05-01", "close": 4.42, "volume": 16654.0}, {"date": "2009-05-04", "close": 4.44, "volume": 391312.0}, {"date": "2009-05-05", "close": 4.6, "volume": 152383.0}, {"date": "2009-05-06", "close": 4.79, "volume": 8971.0}, {"date": "2009-05-07", "close": 4.79, "volume": 10179.0}, {"date": "2009-05-08", "close": 4.8, "volume": 18539.0}, {"date": "2009-05-11", "close": 4.89, "volume": 32974.0}, {"date": "2009-05-12", "close": 4.89, "volume": 3937.0}, {"date": "2009-05-13", "close": 4.83, "volume": 16491.0}, {"date": "2009-05-14", "close": 4.84, "volume": 12855.0}, {"date": "2009-05-15", "close": 4.77, "volume": 16698.0}, {"date": "2009-05-18", "close": 4.71, "volume": 3968.0}, {"date": "2009-05-19", "close": 4.68, "volume": 7375.0}, {"date": "2009-05-20", "close": 4.61, "volume": 4069.0}, {"date": "2009-05-21", "close": 4.6, "volume": 67600.0}, {"date": "2009-05-22", "close": 4.81, "volume": 11244.0}, {"date": "2009-05-25", "close": 4.84, "volume": 17415.0}, {"date": "2009-05-26", "close": 4.87, "volume": 6057.0}, {"date": "2009-05-27", "close": 4.94, "volume": 16375.0}, {"date": "2009-05-28", "close": 5.35, "volume": 37484.0}, {"date": "2009-05-29", "close": 5.55, "volume": 217951.0}, {"date": "2009-06-01", "close": 5.83, "volume": 43230.0}, {"date": "2009-06-02", "close": 5.77, "volume": 36011.0}, {"date": "2009-06-03", "close": 5.74, "volume": 71314.0}, {"date": "2009-06-04", "close": 5.75, "volume": 64519.0}, {"date": "2009-06-05", "close": 5.85, "volume": 55312.0}, {"date": "2009-06-09", "close": 5.89, "volume": 8021.0}, {"date": "2009-06-10", "close": 5.83, "volume": 9167.0}, {"date": "2009-06-11", "close": 5.85, "volume": 17893.0}, {"date": "2009-06-12", "close": 5.95, "volume": 21336.0}, {"date": "2009-06-15", "close": 5.95, "volume": 10192.0}, {"date": "2009-06-16", "close": 5.98, "volume": 8256.0}, {"date": "2009-06-17", "close": 5.9, "volume": 7489.0}, {"date": "2009-06-18", "close": 5.95, "volume": 1328.0}, {"date": "2009-06-19", "close": 6.12, "volume": 609057.0}, {"date": "2009-06-22", "close": 6.15, "volume": 147787.0}, {"date": "2009-06-23", "close": 6.2, "volume": 117959.0}, {"date": "2009-06-24", "close": 6.23, "volume": 20145.0}, {"date": "2009-06-25", "close": 6.07, "volume": 118329.0}, {"date": "2009-06-26", "close": 6.07, "volume": 100577.0}, {"date": "2009-06-29", "close": 6.08, "volume": 16007.0}, {"date": "2009-06-30", "close": 5.95, "volume": 13512998.0}, {"date": "2009-07-01", "close": 6.1, "volume": 40306.0}, {"date": "2009-07-02", "close": 6.1, "volume": 116112.0}, {"date": "2009-07-03", "close": 5.91, "volume": 31031.0}, {"date": "2009-07-06", "close": 5.86, "volume": 805744.0}, {"date": "2009-07-07", "close": 5.91, "volume": 52026.0}, {"date": "2009-07-08", "close": 5.9, "volume": 177407.0}, {"date": "2009-07-09", "close": 5.8, "volume": 135620.0}, {"date": "2009-07-10", "close": 5.52, "volume": 63714.0}, {"date": "2009-07-13", "close": 5.53, "volume": 164486.0}, {"date": "2009-07-14", "close": 5.5, "volume": 332655.0}, {"date": "2009-07-15", "close": 5.62, "volume": 49718.0}, {"date": "2009-07-16", "close": 5.48, "volume": 51328.0}, {"date": "2009-07-17", "close": 5.56, "volume": 30868.0}, {"date": "2009-07-20", "close": 5.7, "volume": 32815.0}, {"date": "2009-07-21", "close": 5.76, "volume": 145641.0}, {"date": "2009-07-22", "close": 5.63, "volume": 34896.0}, {"date": "2009-07-23", "close": 5.73, "volume": 10136.0}, {"date": "2009-07-24", "close": 5.7, "volume": 13908.0}, {"date": "2009-07-27", "close": 5.59, "volume": 6378.0}, {"date": "2009-07-28", "close": 5.42, "volume": 39059.0}, {"date": "2009-07-29", "close": 5.34, "volume": 307286.0}, {"date": "2009-07-30", "close": 5.4, "volume": 94652.0}, {"date": "2009-07-31", "close": 5.43, "volume": 24684.0}, {"date": "2009-08-03", "close": 5.45, "volume": 66367.0}, {"date": "2009-08-04", "close": 5.69, "volume": 53698.0}, {"date": "2009-08-05", "close": 5.7, "volume": 7076.0}, {"date": "2009-08-06", "close": 5.68, "volume": 6651.0}, {"date": "2009-08-07", "close": 5.71, "volume": 47705.0}, {"date": "2009-08-10", "close": 5.75, "volume": 173816.0}, {"date": "2009-08-11", "close": 5.85, "volume": 218200.0}, {"date": "2009-08-12", "close": 6.05, "volume": 90417.0}, {"date": "2009-08-13", "close": 6.2, "volume": 97039.0}, {"date": "2009-08-14", "close": 6.35, "volume": 136377.0}, {"date": "2009-08-17", "close": 6.35, "volume": 67818.0}, {"date": "2009-08-18", "close": 6.22, "volume": 1160.0}, {"date": "2009-08-19", "close": 6.26, "volume": 16845.0}, {"date": "2009-08-20", "close": 6.25, "volume": 222403.0}, {"date": "2009-08-21", "close": 6.59, "volume": 46357.0}, {"date": "2009-08-24", "close": 6.86, "volume": 45487.0}, {"date": "2009-08-25", "close": 7.4, "volume": 77666.0}, {"date": "2009-08-26", "close": 7.4, "volume": 124286.0}, {"date": "2009-08-27", "close": 7.44, "volume": 84534.0}, {"date": "2009-08-28", "close": 7.43, "volume": 112803.0}, {"date": "2009-08-31", "close": 7.28, "volume": 183755.0}, {"date": "2009-09-01", "close": 7.27, "volume": 53057.0}, {"date": "2009-09-02", "close": 7.06, "volume": 495249.0}, {"date": "2009-09-03", "close": 7.03, "volume": 23512.0}, {"date": "2009-09-04", "close": 7.18, "volume": 43087.0}, {"date": "2009-09-07", "close": 7.19, "volume": 35668.0}, {"date": "2009-09-08", "close": 7.3, "volume": 23637.0}, {"date": "2009-09-09", "close": 7.3, "volume": 20480.0}, {"date": "2009-09-10", "close": 7.45, "volume": 24280.0}, {"date": "2009-09-11", "close": 7.46, "volume": 52216.0}, {"date": "2009-09-14", "close": 7.49, "volume": 6241.0}, {"date": "2009-09-15", "close": 7.5, "volume": 89557.0}, {"date": "2009-09-16", "close": 7.3, "volume": 3167689.0}, {"date": "2009-09-17", "close": 7.22, "volume": 42786.0}, {"date": "2009-09-18", "close": 7.31, "volume": 42291.0}, {"date": "2009-09-21", "close": 7.6, "volume": 129419.0}, {"date": "2009-09-22", "close": 7.37, "volume": 25702.0}, {"date": "2009-09-23", "close": 7.6, "volume": 206315.0}, {"date": "2009-09-24", "close": 7.79, "volume": 89249.0}, {"date": "2009-09-25", "close": 7.73, "volume": 20071.0}, {"date": "2009-09-28", "close": 7.4, "volume": 8684.0}, {"date": "2009-09-29", "close": 7.5, "volume": 119833.0}, {"date": "2009-09-30", "close": 7.51, "volume": 30062.0}, {"date": "2009-10-01", "close": 7.55, "volume": 319219.0}, {"date": "2009-10-02", "close": 7.51, "volume": 86890.0}, {"date": "2009-10-05", "close": 7.65, "volume": 7634.0}, {"date": "2009-10-06", "close": 7.5, "volume": 190008.0}, {"date": "2009-10-07", "close": 7.51, "volume": 77339.0}, {"date": "2009-10-08", "close": 7.55, "volume": 9496.0}, {"date": "2009-10-09", "close": 7.68, "volume": 8022.0}, {"date": "2009-10-12", "close": 7.74, "volume": 23395.0}, {"date": "2009-10-13", "close": 7.85, "volume": 25048.0}, {"date": "2009-10-14", "close": 7.97, "volume": 33542.0}, {"date": "2009-10-15", "close": 8.08, "volume": 111717.0}, {"date": "2009-10-16", "close": 7.94, "volume": 25371.0}, {"date": "2009-10-19", "close": 8.01, "volume": 27104.0}, {"date": "2009-10-20", "close": 8.07, "volume": 35621.0}, {"date": "2009-10-21", "close": 8.05, "volume": 6685.0}, {"date": "2009-10-22", "close": 8.17, "volume": 159325.0}, {"date": "2009-10-23", "close": 8.3, "volume": 43597.0}, {"date": "2009-10-26", "close": 8.23, "volume": 17991.0}, {"date": "2009-10-27", "close": 8.28, "volume": 13528.0}, {"date": "2009-10-28", "close": 8.2, "volume": 38738.0}, {"date": "2009-10-29", "close": 8.16, "volume": 33363.0}, {"date": "2009-10-30", "close": 8.2, "volume": 264183.0}, {"date": "2009-11-02", "close": 7.82, "volume": 41023.0}, {"date": "2009-11-03", "close": 7.95, "volume": 81363.0}, {"date": "2009-11-04", "close": 8.0, "volume": 18192.0}, {"date": "2009-11-05", "close": 8.3, "volume": 5886.0}, {"date": "2009-11-06", "close": 8.52, "volume": 20110.0}, {"date": "2009-11-09", "close": 8.43, "volume": 49651.0}, {"date": "2009-11-10", "close": 8.55, "volume": 37959.0}, {"date": "2009-11-11", "close": 8.46, "volume": 51746.0}, {"date": "2009-11-12", "close": 8.6, "volume": 225383.0}, {"date": "2009-11-13", "close": 8.6, "volume": 217117.0}, {"date": "2009-11-16", "close": 8.6, "volume": 175375.0}, {"date": "2009-11-17", "close": 8.57, "volume": 149989.0}, {"date": "2009-11-18", "close": 8.5, "volume": 18279.0}, {"date": "2009-11-19", "close": 8.25, "volume": 34529.0}, {"date": "2009-11-20", "close": 8.32, "volume": 35333.0}, {"date": "2009-11-23", "close": 8.43, "volume": 15143.0}, {"date": "2009-11-24", "close": 8.48, "volume": 30626.0}, {"date": "2009-11-25", "close": 8.49, "volume": 42874.0}, {"date": "2009-11-26", "close": 8.48, "volume": 19454.0}, {"date": "2009-11-27", "close": 8.2, "volume": 4413.0}, {"date": "2009-11-30", "close": 8.37, "volume": 33737.0}, {"date": "2009-12-01", "close": 8.3, "volume": 13064.0}, {"date": "2009-12-02", "close": 8.28, "volume": 9427.0}, {"date": "2009-12-03", "close": 8.3, "volume": 15447.0}, {"date": "2009-12-04", "close": 8.4, "volume": 17714.0}, {"date": "2009-12-07", "close": 8.45, "volume": 121861.0}, {"date": "2009-12-08", "close": 8.55, "volume": 232294.0}, {"date": "2009-12-09", "close": 8.58, "volume": 84120.0}, {"date": "2009-12-10", "close": 8.5, "volume": 165046.0}, {"date": "2009-12-11", "close": 8.53, "volume": 1848.0}, {"date": "2009-12-14", "close": 8.7, "volume": 57149.0}, {"date": "2009-12-15", "close": 8.82, "volume": 115827.0}, {"date": "2009-12-16", "close": 9.05, "volume": 207603.0}, {"date": "2009-12-17", "close": 8.99, "volume": 63617.0}, {"date": "2009-12-18", "close": 9.07, "volume": 211992.0}, {"date": "2009-12-21", "close": 9.25, "volume": 16129.0}, {"date": "2009-12-22", "close": 9.18, "volume": 189891.0}, {"date": "2009-12-23", "close": 9.2, "volume": 75523.0}, {"date": "2009-12-24", "close": 9.25, "volume": 109531.0}, {"date": "2009-12-29", "close": 9.5, "volume": 33079.0}, {"date": "2009-12-30", "close": 9.48, "volume": 23236.0}, {"date": "2009-12-31", "close": 9.65, "volume": 4671.0}, {"date": "2010-01-04", "close": 9.75, "volume": 27357.0}, {"date": "2010-01-05", "close": 9.76, "volume": 44893.0}, {"date": "2010-01-06", "close": 9.8, "volume": 210808.0}, {"date": "2010-01-07", "close": 9.85, "volume": 30615.0}, {"date": "2010-01-08", "close": 9.7, "volume": 32644.0}, {"date": "2010-01-11", "close": 9.75, "volume": 36284.0}, {"date": "2010-01-12", "close": 9.74, "volume": 15306.0}, {"date": "2010-01-13", "close": 9.79, "volume": 19847.0}, {"date": "2010-01-14", "close": 9.7, "volume": 25133.0}, {"date": "2010-01-15", "close": 9.6, "volume": 12850.0}, {"date": "2010-01-18", "close": 9.6, "volume": 11844.0}, {"date": "2010-01-19", "close": 9.32, "volume": 54705.0}, {"date": "2010-01-20", "close": 9.25, "volume": 44700.0}, {"date": "2010-01-21", "close": 9.17, "volume": 20008.0}, {"date": "2010-01-22", "close": 9.04, "volume": 95207.0}, {"date": "2010-01-25", "close": 9.14, "volume": 74937.0}, {"date": "2010-01-27", "close": 9.14, "volume": 13141.0}, {"date": "2010-01-28", "close": 9.16, "volume": 82174.0}, {"date": "2010-01-29", "close": 9.31, "volume": 76762.0}, {"date": "2010-02-01", "close": 9.2, "volume": 39558.0}, {"date": "2010-02-02", "close": 9.35, "volume": 91314.0}, {"date": "2010-02-03", "close": 9.3, "volume": 57220.0}, {"date": "2010-02-04", "close": 9.33, "volume": 33791.0}, {"date": "2010-02-05", "close": 9.13, "volume": 89969.0}, {"date": "2010-02-08", "close": 8.73, "volume": 158423.0}, {"date": "2010-02-09", "close": 8.9, "volume": 101326.0}, {"date": "2010-02-10", "close": 9.02, "volume": 34140.0}, {"date": "2010-02-11", "close": 9.1, "volume": 30632.0}, {"date": "2010-02-12", "close": 9.47, "volume": 10847.0}, {"date": "2010-02-15", "close": 9.48, "volume": 104746.0}, {"date": "2010-02-16", "close": 9.47, "volume": 27058.0}, {"date": "2010-02-17", "close": 9.64, "volume": 25634.0}, {"date": "2010-02-18", "close": 9.68, "volume": 24586.0}, {"date": "2010-02-19", "close": 9.71, "volume": 21647.0}, {"date": "2010-02-22", "close": 9.9, "volume": 356323.0}, {"date": "2010-02-23", "close": 9.95, "volume": 72731.0}, {"date": "2010-02-24", "close": 10.27, "volume": 70721.0}, {"date": "2010-02-25", "close": 10.6, "volume": 117417.0}, {"date": "2010-02-26", "close": 10.6, "volume": 431625.0}, {"date": "2010-03-01", "close": 10.53, "volume": 103946.0}, {"date": "2010-03-02", "close": 10.32, "volume": 27663.0}, {"date": "2010-03-03", "close": 10.58, "volume": 97443.0}, {"date": "2010-03-04", "close": 10.48, "volume": 40804.0}, {"date": "2010-03-05", "close": 10.4, "volume": 39488.0}, {"date": "2010-03-08", "close": 10.53, "volume": 47074.0}, {"date": "2010-03-09", "close": 10.57, "volume": 216537.0}, {"date": "2010-03-10", "close": 10.82, "volume": 164724.0}, {"date": "2010-03-11", "close": 10.9, "volume": 28759.0}, {"date": "2010-03-12", "close": 10.85, "volume": 39310.0}, {"date": "2010-03-15", "close": 11.2, "volume": 212885.0}, {"date": "2010-03-16", "close": 11.35, "volume": 146774.0}, {"date": "2010-03-17", "close": 11.5, "volume": 540786.0}, {"date": "2010-03-18", "close": 11.49, "volume": 113236.0}, {"date": "2010-03-19", "close": 11.48, "volume": 38806.0}, {"date": "2010-03-22", "close": 11.5, "volume": 194253.0}, {"date": "2010-03-23", "close": 11.54, "volume": 33359.0}, {"date": "2010-03-24", "close": 11.61, "volume": 59482.0}, {"date": "2010-03-25", "close": 11.63, "volume": 168206.0}, {"date": "2010-03-26", "close": 11.7, "volume": 41631.0}, {"date": "2010-03-29", "close": 11.71, "volume": 71684.0}, {"date": "2010-03-30", "close": 11.65, "volume": 48513.0}, {"date": "2010-03-31", "close": 11.73, "volume": 356779.0}, {"date": "2010-04-01", "close": 11.9, "volume": 189990.0}, {"date": "2010-04-06", "close": 12.4, "volume": 84441.0}, {"date": "2010-04-07", "close": 12.4, "volume": 216546.0}, {"date": "2010-04-08", "close": 12.15, "volume": 31331.0}, {"date": "2010-04-09", "close": 12.14, "volume": 96603.0}, {"date": "2010-04-12", "close": 12.05, "volume": 245029.0}, {"date": "2010-04-13", "close": 11.65, "volume": 142454.0}, {"date": "2010-04-14", "close": 12.14, "volume": 41293.0}, {"date": "2010-04-15", "close": 12.3, "volume": 55510.0}, {"date": "2010-04-16", "close": 12.13, "volume": 65477.0}, {"date": "2010-04-19", "close": 12.15, "volume": 51474.0}, {"date": "2010-04-20", "close": 12.08, "volume": 150070.0}, {"date": "2010-04-21", "close": 12.28, "volume": 38510.0}, {"date": "2010-04-22", "close": 12.37, "volume": 150026.0}, {"date": "2010-04-23", "close": 12.5, "volume": 34885.0}, {"date": "2010-04-27", "close": 12.3, "volume": 33496.0}, {"date": "2010-04-28", "close": 12.29, "volume": 272207.0}, {"date": "2010-04-29", "close": 12.29, "volume": 82585.0}, {"date": "2010-04-30", "close": 12.32, "volume": 199191.0}, {"date": "2010-05-03", "close": 12.33, "volume": 77775.0}, {"date": "2010-05-04", "close": 12.08, "volume": 14052.0}, {"date": "2010-05-05", "close": 11.5, "volume": 135563.0}, {"date": "2010-05-06", "close": 11.3, "volume": 306263.0}, {"date": "2010-05-07", "close": 10.72, "volume": 261110.0}, {"date": "2010-05-10", "close": 10.86, "volume": 223502.0}, {"date": "2010-05-11", "close": 10.9, "volume": 234509.0}, {"date": "2010-05-12", "close": 11.24, "volume": 151849.0}, {"date": "2010-05-13", "close": 11.45, "volume": 115004.0}, {"date": "2010-05-14", "close": 11.7, "volume": 102538.0}, {"date": "2010-05-17", "close": 11.03, "volume": 297577.0}, {"date": "2010-05-18", "close": 11.09, "volume": 160410.0}, {"date": "2010-05-19", "close": 11.04, "volume": 28014.0}, {"date": "2010-05-20", "close": 10.98, "volume": 95575.0}, {"date": "2010-05-21", "close": 10.55, "volume": 341845.0}, {"date": "2010-05-24", "close": 10.85, "volume": 530364.0}, {"date": "2010-05-25", "close": 10.7, "volume": 202104.0}, {"date": "2010-05-26", "close": 10.43, "volume": 237900.0}, {"date": "2010-05-27", "close": 10.22, "volume": 69327.0}, {"date": "2010-05-28", "close": 10.73, "volume": 132895.0}, {"date": "2010-05-31", "close": 10.86, "volume": 52447.0}, {"date": "2010-06-01", "close": 10.62, "volume": 37527.0}, {"date": "2010-06-02", "close": 10.31, "volume": 64986.0}, {"date": "2010-06-03", "close": 10.65, "volume": 29675.0}, {"date": "2010-06-04", "close": 10.58, "volume": 15169.0}, {"date": "2010-06-07", "close": 10.58, "volume": 45418.0}, {"date": "2010-06-08", "close": 10.49, "volume": 26310.0}, {"date": "2010-06-09", "close": 10.2, "volume": 33439.0}, {"date": "2010-06-10", "close": 10.17, "volume": 25217.0}, {"date": "2010-06-11", "close": 10.24, "volume": 63647.0}, {"date": "2010-06-15", "close": 10.5, "volume": 147403.0}, {"date": "2010-06-16", "close": 10.7, "volume": 105558.0}, {"date": "2010-06-17", "close": 10.7, "volume": 130808.0}, {"date": "2010-06-18", "close": 10.8, "volume": 39336.0}, {"date": "2010-06-21", "close": 10.49, "volume": 34715.0}, {"date": "2010-06-22", "close": 10.46, "volume": 87331.0}, {"date": "2010-06-23", "close": 10.61, "volume": 55998.0}, {"date": "2010-06-24", "close": 10.54, "volume": 28535.0}, {"date": "2010-06-25", "close": 10.68, "volume": 238971.0}, {"date": "2010-06-28", "close": 10.72, "volume": 115254.0}, {"date": "2010-06-29", "close": 10.7, "volume": 23603.0}, {"date": "2010-06-30", "close": 10.67, "volume": 24484.0}, {"date": "2010-07-01", "close": 10.59, "volume": 13206.0}, {"date": "2010-07-02", "close": 10.5, "volume": 9702.0}, {"date": "2010-07-05", "close": 10.55, "volume": 94932.0}, {"date": "2010-07-06", "close": 10.3, "volume": 47853.0}, {"date": "2010-07-07", "close": 10.15, "volume": 91897.0}, {"date": "2010-07-08", "close": 10.2, "volume": 17486.0}, {"date": "2010-07-09", "close": 10.39, "volume": 17333.0}, {"date": "2010-07-12", "close": 9.88, "volume": 23358.0}, {"date": "2010-07-13", "close": 10.15, "volume": 18954.0}, {"date": "2010-07-14", "close": 10.25, "volume": 5886.0}, {"date": "2010-07-15", "close": 10.21, "volume": 61169.0}, {"date": "2010-07-16", "close": 10.23, "volume": 101777.0}, {"date": "2010-07-19", "close": 10.05, "volume": 111667.0}, {"date": "2010-07-20", "close": 9.92, "volume": 13527.0}, {"date": "2010-07-21", "close": 9.89, "volume": 14047.0}, {"date": "2010-07-22", "close": 9.55, "volume": 58051.0}, {"date": "2010-07-23", "close": 9.71, "volume": 77049.0}, {"date": "2010-07-26", "close": 9.76, "volume": 87274.0}, {"date": "2010-07-27", "close": 9.96, "volume": 62096.0}, {"date": "2010-07-28", "close": 10.0, "volume": 309893.0}, {"date": "2010-07-29", "close": 10.14, "volume": 15810.0}, {"date": "2010-07-30", "close": 10.2, "volume": 15590.0}, {"date": "2010-08-02", "close": 10.29, "volume": 40324.0}, {"date": "2010-08-03", "close": 10.5, "volume": 38939.0}, {"date": "2010-08-04", "close": 10.9, "volume": 321600.0}, {"date": "2010-08-05", "close": 10.8, "volume": 20053.0}, {"date": "2010-08-06", "close": 10.87, "volume": 7043.0}, {"date": "2010-08-09", "close": 10.87, "volume": 46814.0}, {"date": "2010-08-10", "close": 10.65, "volume": 105849.0}, {"date": "2010-08-11", "close": 10.63, "volume": 36596.0}, {"date": "2010-08-12", "close": 10.55, "volume": 28760.0}, {"date": "2010-08-13", "close": 10.47, "volume": 50395.0}, {"date": "2010-08-16", "close": 10.58, "volume": 15386.0}, {"date": "2010-08-17", "close": 10.74, "volume": 15303.0}, {"date": "2010-08-18", "close": 10.25, "volume": 146395.0}, {"date": "2010-08-19", "close": 10.5, "volume": 82182.0}, {"date": "2010-08-20", "close": 10.45, "volume": 44438.0}, {"date": "2010-08-23", "close": 10.29, "volume": 25510.0}, {"date": "2010-08-24", "close": 10.09, "volume": 31692.0}, {"date": "2010-08-25", "close": 10.19, "volume": 80951.0}, {"date": "2010-08-26", "close": 10.19, "volume": 28074.0}, {"date": "2010-08-27", "close": 10.23, "volume": 33685.0}, {"date": "2010-08-30", "close": 10.5, "volume": 28756.0}, {"date": "2010-08-31", "close": 10.6, "volume": 57572.0}, {"date": "2010-09-01", "close": 10.8, "volume": 22405.0}, {"date": "2010-09-02", "close": 10.8, "volume": 80433.0}, {"date": "2010-09-03", "close": 10.97, "volume": 134507.0}, {"date": "2010-09-06", "close": 11.15, "volume": 1441811.0}, {"date": "2010-09-07", "close": 11.26, "volume": 92298.0}, {"date": "2010-09-08", "close": 11.8, "volume": 249965.0}, {"date": "2010-09-09", "close": 11.82, "volume": 155603.0}, {"date": "2010-09-10", "close": 11.59, "volume": 35124.0}, {"date": "2010-09-13", "close": 11.68, "volume": 260990.0}, {"date": "2010-09-14", "close": 11.66, "volume": 36742.0}, {"date": "2010-09-15", "close": 11.87, "volume": 127913.0}, {"date": "2010-09-16", "close": 12.0, "volume": 99992.0}, {"date": "2010-09-17", "close": 12.45, "volume": 802199.0}, {"date": "2010-09-20", "close": 12.22, "volume": 42231.0}, {"date": "2010-09-21", "close": 12.18, "volume": 184786.0}, {"date": "2010-09-22", "close": 12.0, "volume": 82953.0}, {"date": "2010-09-23", "close": 11.89, "volume": 14551.0}, {"date": "2010-09-24", "close": 11.75, "volume": 64060.0}, {"date": "2010-09-27", "close": 11.96, "volume": 41148.0}, {"date": "2010-09-28", "close": 11.85, "volume": 50992.0}, {"date": "2010-09-29", "close": 11.96, "volume": 43999.0}, {"date": "2010-09-30", "close": 12.0, "volume": 78383.0}, {"date": "2010-10-01", "close": 11.9, "volume": 83560.0}, {"date": "2010-10-04", "close": 12.09, "volume": 15579.0}, {"date": "2010-10-05", "close": 12.0, "volume": 206738.0}, {"date": "2010-10-06", "close": 12.13, "volume": 50462.0}, {"date": "2010-10-07", "close": 12.14, "volume": 139854.0}, {"date": "2010-10-08", "close": 12.02, "volume": 102744.0}, {"date": "2010-10-11", "close": 11.86, "volume": 112192.0}, {"date": "2010-10-12", "close": 11.67, "volume": 23881.0}, {"date": "2010-10-13", "close": 11.74, "volume": 31687.0}, {"date": "2010-10-14", "close": 11.67, "volume": 35477.0}, {"date": "2010-10-15", "close": 11.44, "volume": 34246.0}, {"date": "2010-10-18", "close": 11.2, "volume": 66423.0}, {"date": "2010-10-19", "close": 11.05, "volume": 116515.0}, {"date": "2010-10-20", "close": 11.39, "volume": 240590.0}, {"date": "2010-10-21", "close": 11.35, "volume": 76363.0}, {"date": "2010-10-22", "close": 11.26, "volume": 23276.0}, {"date": "2010-10-25", "close": 11.27, "volume": 12785.0}, {"date": "2010-10-26", "close": 11.19, "volume": 15644.0}, {"date": "2010-10-27", "close": 11.0, "volume": 100327.0}, {"date": "2010-10-28", "close": 10.95, "volume": 143921.0}, {"date": "2010-10-29", "close": 10.78, "volume": 21469.0}, {"date": "2010-11-01", "close": 10.71, "volume": 46659.0}, {"date": "2010-11-02", "close": 10.59, "volume": 62484.0}, {"date": "2010-11-03", "close": 10.58, "volume": 137667.0}, {"date": "2010-11-04", "close": 10.6, "volume": 179157.0}, {"date": "2010-11-05", "close": 10.47, "volume": 40286.0}, {"date": "2010-11-08", "close": 10.2, "volume": 171655.0}, {"date": "2010-11-09", "close": 10.49, "volume": 104705.0}, {"date": "2010-11-10", "close": 10.18, "volume": 44439.0}, {"date": "2010-11-11", "close": 10.38, "volume": 48127.0}, {"date": "2010-11-12", "close": 10.52, "volume": 782081.0}, {"date": "2010-11-15", "close": 10.85, "volume": 147277.0}, {"date": "2010-11-16", "close": 11.06, "volume": 41819.0}, {"date": "2010-11-17", "close": 11.17, "volume": 46267.0}, {"date": "2010-11-18", "close": 11.24, "volume": 36743.0}, {"date": "2010-11-19", "close": 11.29, "volume": 28335.0}, {"date": "2010-11-22", "close": 11.53, "volume": 43949.0}, {"date": "2010-11-23", "close": 11.71, "volume": 48728.0}, {"date": "2010-11-24", "close": 11.55, "volume": 71380.0}, {"date": "2010-11-25", "close": 12.0, "volume": 95003.0}, {"date": "2010-11-26", "close": 12.08, "volume": 72301.0}, {"date": "2010-11-29", "close": 12.19, "volume": 281197.0}, {"date": "2010-11-30", "close": 12.41, "volume": 773591.0}, {"date": "2010-12-01", "close": 12.09, "volume": 145611.0}, {"date": "2010-12-02", "close": 11.9, "volume": 33432.0}, {"date": "2010-12-03", "close": 11.99, "volume": 11517.0}, {"date": "2010-12-06", "close": 12.0, "volume": 33335.0}, {"date": "2010-12-07", "close": 11.88, "volume": 126222.0}, {"date": "2010-12-08", "close": 11.95, "volume": 36068.0}, {"date": "2010-12-09", "close": 11.95, "volume": 56087.0}, {"date": "2010-12-10", "close": 11.95, "volume": 154272.0}, {"date": "2010-12-13", "close": 11.95, "volume": 126352.0}, {"date": "2010-12-14", "close": 12.02, "volume": 45801.0}, {"date": "2010-12-15", "close": 11.99, "volume": 45276.0}, {"date": "2010-12-16", "close": 11.82, "volume": 107651.0}, {"date": "2010-12-17", "close": 11.85, "volume": 63404.0}, {"date": "2010-12-20", "close": 11.88, "volume": 26379.0}, {"date": "2010-12-21", "close": 12.05, "volume": 75344.0}, {"date": "2010-12-22", "close": 12.08, "volume": 43247.0}, {"date": "2010-12-23", "close": 12.27, "volume": 63962.0}, {"date": "2010-12-24", "close": 12.27, "volume": 1621.0}, {"date": "2010-12-29", "close": 12.3, "volume": 28775.0}, {"date": "2010-12-30", "close": 12.22, "volume": 85062.0}, {"date": "2010-12-31", "close": 12.34, "volume": 5239.0}, {"date": "2011-01-04", "close": 12.27, "volume": 17036.0}, {"date": "2011-01-05", "close": 12.05, "volume": 14991.0}, {"date": "2011-01-06", "close": 12.1, "volume": 10313.0}, {"date": "2011-01-07", "close": 12.15, "volume": 52484.0}, {"date": "2011-01-10", "close": 12.14, "volume": 2850.0}, {"date": "2011-01-11", "close": 12.08, "volume": 23116.0}, {"date": "2011-01-12", "close": 12.22, "volume": 50991.0}, {"date": "2011-01-13", "close": 11.82, "volume": 25278.0}, {"date": "2011-01-14", "close": 11.85, "volume": 56646.0}, {"date": "2011-01-17", "close": 11.9, "volume": 61406.0}, {"date": "2011-01-18", "close": 11.9, "volume": 17707.0}, {"date": "2011-01-19", "close": 11.97, "volume": 9224.0}, {"date": "2011-01-20", "close": 11.95, "volume": 26472.0}, {"date": "2011-01-21", "close": 11.98, "volume": 39046.0}, {"date": "2011-01-24", "close": 11.95, "volume": 17564.0}, {"date": "2011-01-25", "close": 12.0, "volume": 42256.0}, {"date": "2011-01-27", "close": 12.09, "volume": 86258.0}, {"date": "2011-01-28", "close": 12.0, "volume": 17039.0}, {"date": "2011-01-31", "close": 11.92, "volume": 7001.0}, {"date": "2011-02-01", "close": 12.08, "volume": 21116.0}, {"date": "2011-02-02", "close": 12.07, "volume": 88399.0}, {"date": "2011-02-03", "close": 12.2, "volume": 68044.0}, {"date": "2011-02-04", "close": 12.32, "volume": 84041.0}, {"date": "2011-02-07", "close": 12.5, "volume": 27794.0}, {"date": "2011-02-08", "close": 12.59, "volume": 22113.0}, {"date": "2011-02-09", "close": 12.6, "volume": 24913.0}, {"date": "2011-02-10", "close": 12.59, "volume": 26260.0}, {"date": "2011-02-11", "close": 12.21, "volume": 24240.0}, {"date": "2011-02-14", "close": 12.69, "volume": 65393.0}, {"date": "2011-02-15", "close": 12.61, "volume": 9202.0}, {"date": "2011-02-16", "close": 12.32, "volume": 7531.0}, {"date": "2011-02-17", "close": 12.49, "volume": 10763.0}, {"date": "2011-02-18", "close": 12.3, "volume": 29162.0}, {"date": "2011-02-21", "close": 12.58, "volume": 31726.0}, {"date": "2011-02-22", "close": 12.53, "volume": 35805.0}, {"date": "2011-02-23", "close": 12.07, "volume": 42108.0}, {"date": "2011-02-24", "close": 11.8, "volume": 134084.0}, {"date": "2011-02-25", "close": 11.71, "volume": 37609.0}, {"date": "2011-02-28", "close": 11.69, "volume": 21848.0}, {"date": "2011-03-01", "close": 11.65, "volume": 150492.0}, {"date": "2011-03-02", "close": 11.7, "volume": 371447.0}, {"date": "2011-03-03", "close": 11.8, "volume": 123774.0}, {"date": "2011-03-04", "close": 11.81, "volume": 24528.0}, {"date": "2011-03-07", "close": 11.69, "volume": 80733.0}, {"date": "2011-03-08", "close": 11.65, "volume": 39384.0}, {"date": "2011-03-09", "close": 11.8, "volume": 227958.0}, {"date": "2011-03-10", "close": 11.75, "volume": 276967.0}, {"date": "2011-03-11", "close": 11.57, "volume": 32538.0}, {"date": "2011-03-14", "close": 11.57, "volume": 220095.0}, {"date": "2011-03-15", "close": 11.66, "volume": 838058.0}, {"date": "2011-03-16", "close": 12.0, "volume": 108381.0}, {"date": "2011-03-17", "close": 11.95, "volume": 147689.0}, {"date": "2011-03-18", "close": 12.09, "volume": 79743.0}, {"date": "2011-03-21", "close": 12.23, "volume": 80473.0}, {"date": "2011-03-22", "close": 12.37, "volume": 110527.0}, {"date": "2011-03-23", "close": 12.41, "volume": 157685.0}, {"date": "2011-03-24", "close": 12.72, "volume": 47307.0}, {"date": "2011-03-25", "close": 12.69, "volume": 28707.0}, {"date": "2011-03-28", "close": 12.84, "volume": 87889.0}, {"date": "2011-03-29", "close": 13.0, "volume": 60339.0}, {"date": "2011-03-30", "close": 13.0, "volume": 75619.0}, {"date": "2011-03-31", "close": 13.15, "volume": 129268.0}, {"date": "2011-04-01", "close": 13.48, "volume": 92151.0}, {"date": "2011-04-04", "close": 13.6, "volume": 65662.0}, {"date": "2011-04-05", "close": 13.9, "volume": 45638.0}, {"date": "2011-04-06", "close": 14.05, "volume": 440229.0}, {"date": "2011-04-07", "close": 14.02, "volume": 350852.0}, {"date": "2011-04-08", "close": 13.91, "volume": 175960.0}, {"date": "2011-04-11", "close": 13.63, "volume": 43035.0}, {"date": "2011-04-12", "close": 13.75, "volume": 99316.0}, {"date": "2011-04-13", "close": 13.74, "volume": 18461.0}, {"date": "2011-04-14", "close": 13.88, "volume": 83837.0}, {"date": "2011-04-15", "close": 13.54, "volume": 29500.0}, {"date": "2011-04-18", "close": 13.57, "volume": 14678.0}, {"date": "2011-04-19", "close": 13.81, "volume": 176714.0}, {"date": "2011-04-20", "close": 13.79, "volume": 40578.0}, {"date": "2011-04-21", "close": 13.58, "volume": 7923.0}, {"date": "2011-04-27", "close": 13.75, "volume": 19722.0}, {"date": "2011-04-28", "close": 13.6, "volume": 35098.0}, {"date": "2011-04-29", "close": 13.75, "volume": 109208.0}, {"date": "2011-05-02", "close": 13.64, "volume": 10235.0}, {"date": "2011-05-03", "close": 13.55, "volume": 27106.0}, {"date": "2011-05-04", "close": 13.7, "volume": 50924.0}, {"date": "2011-05-05", "close": 13.69, "volume": 33762.0}, {"date": "2011-05-06", "close": 13.61, "volume": 4063.0}, {"date": "2011-05-09", "close": 13.52, "volume": 108751.0}, {"date": "2011-05-10", "close": 13.6, "volume": 15855.0}, {"date": "2011-05-11", "close": 13.6, "volume": 55789.0}, {"date": "2011-05-12", "close": 13.45, "volume": 28894.0}, {"date": "2011-05-13", "close": 13.25, "volume": 46266.0}, {"date": "2011-05-16", "close": 13.19, "volume": 10824.0}, {"date": "2011-05-17", "close": 13.05, "volume": 54025.0}, {"date": "2011-05-18", "close": 12.8, "volume": 59325.0}, {"date": "2011-05-19", "close": 12.94, "volume": 22175.0}, {"date": "2011-05-20", "close": 12.85, "volume": 57661.0}, {"date": "2011-05-23", "close": 12.89, "volume": 18532.0}, {"date": "2011-05-24", "close": 13.0, "volume": 31208.0}, {"date": "2011-05-25", "close": 12.94, "volume": 4962.0}, {"date": "2011-05-26", "close": 12.85, "volume": 9485.0}, {"date": "2011-05-27", "close": 12.8, "volume": 57537.0}, {"date": "2011-05-30", "close": 12.82, "volume": 2887.0}, {"date": "2011-05-31", "close": 12.8, "volume": 61321.0}, {"date": "2011-06-01", "close": 12.73, "volume": 13055.0}, {"date": "2011-06-02", "close": 12.36, "volume": 26866.0}, {"date": "2011-06-03", "close": 12.44, "volume": 31427.0}, {"date": "2011-06-06", "close": 12.12, "volume": 3803.0}, {"date": "2011-06-07", "close": 11.85, "volume": 34509.0}, {"date": "2011-06-08", "close": 11.86, "volume": 13409.0}, {"date": "2011-06-09", "close": 11.86, "volume": 16376.0}, {"date": "2011-06-10", "close": 12.01, "volume": 148612.0}, {"date": "2011-06-14", "close": 12.01, "volume": 9461.0}, {"date": "2011-06-15", "close": 12.21, "volume": 11305.0}, {"date": "2011-06-16", "close": 12.24, "volume": 76299.0}, {"date": "2011-06-17", "close": 12.5, "volume": 119523.0}, {"date": "2011-06-20", "close": 12.37, "volume": 171190.0}, {"date": "2011-06-21", "close": 12.41, "volume": 15883.0}, {"date": "2011-06-22", "close": 12.24, "volume": 23860.0}, {"date": "2011-06-23", "close": 12.1, "volume": 27751.0}, {"date": "2011-06-24", "close": 11.8, "volume": 64231.0}, {"date": "2011-06-27", "close": 11.75, "volume": 45291.0}, {"date": "2011-06-28", "close": 11.64, "volume": 137301.0}, {"date": "2011-06-29", "close": 11.57, "volume": 41159.0}, {"date": "2011-06-30", "close": 11.9, "volume": 48173.0}, {"date": "2011-07-01", "close": 11.99, "volume": 76677.0}, {"date": "2011-07-04", "close": 11.89, "volume": 206331.0}, {"date": "2011-07-05", "close": 11.51, "volume": 102187.0}, {"date": "2011-07-06", "close": 12.15, "volume": 227667.0}, {"date": "2011-07-07", "close": 11.74, "volume": 20201.0}, {"date": "2011-07-08", "close": 11.9, "volume": 13135.0}, {"date": "2011-07-11", "close": 12.15, "volume": 183046.0}, {"date": "2011-07-12", "close": 12.08, "volume": 29987.0}, {"date": "2011-07-13", "close": 12.07, "volume": 31185.0}, {"date": "2011-07-14", "close": 12.14, "volume": 13685.0}, {"date": "2011-07-15", "close": 12.06, "volume": 25057.0}, {"date": "2011-07-18", "close": 11.75, "volume": 41445.0}, {"date": "2011-07-19", "close": 12.04, "volume": 212826.0}, {"date": "2011-07-20", "close": 12.06, "volume": 14912.0}, {"date": "2011-07-21", "close": 12.05, "volume": 15218.0}, {"date": "2011-07-22", "close": 12.57, "volume": 25154.0}, {"date": "2011-07-25", "close": 12.29, "volume": 7021.0}, {"date": "2011-07-26", "close": 12.19, "volume": 24974.0}, {"date": "2011-07-27", "close": 12.24, "volume": 15172.0}, {"date": "2011-07-28", "close": 12.03, "volume": 18662.0}, {"date": "2011-07-29", "close": 11.95, "volume": 25868.0}, {"date": "2011-08-01", "close": 12.03, "volume": 12628.0}, {"date": "2011-08-02", "close": 11.73, "volume": 12563.0}, {"date": "2011-08-03", "close": 11.1, "volume": 37645.0}, {"date": "2011-08-04", "close": 11.05, "volume": 60851.0}, {"date": "2011-08-05", "close": 11.08, "volume": 39226.0}, {"date": "2011-08-08", "close": 10.98, "volume": 43853.0}, {"date": "2011-08-09", "close": 10.67, "volume": 59768.0}, {"date": "2011-08-10", "close": 10.7, "volume": 313659.0}, {"date": "2011-08-11", "close": 10.61, "volume": 141121.0}, {"date": "2011-08-12", "close": 10.74, "volume": 47543.0}, {"date": "2011-08-15", "close": 11.17, "volume": 13996.0}, {"date": "2011-08-16", "close": 11.27, "volume": 16970.0}, {"date": "2011-08-17", "close": 11.6, "volume": 34360.0}, {"date": "2011-08-18", "close": 11.73, "volume": 337428.0}, {"date": "2011-08-19", "close": 11.69, "volume": 44377.0}, {"date": "2011-08-22", "close": 11.72, "volume": 31108.0}, {"date": "2011-08-23", "close": 11.86, "volume": 177193.0}, {"date": "2011-08-24", "close": 12.15, "volume": 89704.0}, {"date": "2011-08-25", "close": 12.69, "volume": 165212.0}, {"date": "2011-08-26", "close": 12.5, "volume": 10078.0}, {"date": "2011-08-29", "close": 12.75, "volume": 14829.0}, {"date": "2011-08-30", "close": 12.9, "volume": 21471.0}, {"date": "2011-08-31", "close": 12.93, "volume": 15178.0}, {"date": "2011-09-01", "close": 12.88, "volume": 23187.0}, {"date": "2011-09-02", "close": 12.56, "volume": 44872.0}, {"date": "2011-09-05", "close": 12.32, "volume": 37214.0}, {"date": "2011-09-06", "close": 12.35, "volume": 39598.0}, {"date": "2011-09-07", "close": 12.67, "volume": 33425.0}, {"date": "2011-09-08", "close": 12.9, "volume": 104543.0}, {"date": "2011-09-09", "close": 12.6, "volume": 66997.0}, {"date": "2011-09-12", "close": 12.0, "volume": 77429.0}, {"date": "2011-09-13", "close": 12.29, "volume": 31173.0}, {"date": "2011-09-14", "close": 12.26, "volume": 25319.0}, {"date": "2011-09-15", "close": 12.21, "volume": 49765.0}, {"date": "2011-09-16", "close": 12.3, "volume": 38654.0}, {"date": "2011-09-19", "close": 11.99, "volume": 110380.0}, {"date": "2011-09-20", "close": 11.95, "volume": 9842.0}, {"date": "2011-09-21", "close": 12.14, "volume": 41061.0}, {"date": "2011-09-22", "close": 11.8, "volume": 2681.0}, {"date": "2011-09-23", "close": 11.6, "volume": 28161.0}, {"date": "2011-09-26", "close": 11.5, "volume": 60751.0}, {"date": "2011-09-27", "close": 11.57, "volume": 59634.0}, {"date": "2011-09-28", "close": 11.5, "volume": 40875.0}, {"date": "2011-09-29", "close": 11.42, "volume": 33031.0}, {"date": "2011-09-30", "close": 11.64, "volume": 61223.0}, {"date": "2011-10-03", "close": 11.64, "volume": 10237.0}, {"date": "2011-10-04", "close": 11.5, "volume": 30647.0}, {"date": "2011-10-05", "close": 11.6, "volume": 21477.0}, {"date": "2011-10-06", "close": 11.48, "volume": 8509.0}, {"date": "2011-10-07", "close": 11.56, "volume": 43114.0}, {"date": "2011-10-10", "close": 11.5, "volume": 31479.0}, {"date": "2011-10-11", "close": 11.61, "volume": 10893.0}, {"date": "2011-10-12", "close": 11.78, "volume": 38457.0}, {"date": "2011-10-13", "close": 11.8, "volume": 66022.0}, {"date": "2011-10-14", "close": 11.8, "volume": 237654.0}, {"date": "2011-10-17", "close": 12.32, "volume": 72393.0}, {"date": "2011-10-18", "close": 12.13, "volume": 21841.0}, {"date": "2011-10-19", "close": 12.1, "volume": 26226.0}, {"date": "2011-10-20", "close": 12.02, "volume": 20307.0}, {"date": "2011-10-21", "close": 12.37, "volume": 38205.0}, {"date": "2011-10-24", "close": 12.5, "volume": 39082.0}, {"date": "2011-10-25", "close": 12.61, "volume": 335807.0}, {"date": "2011-10-26", "close": 12.75, "volume": 115646.0}, {"date": "2011-10-27", "close": 12.61, "volume": 1250.0}, {"date": "2011-10-28", "close": 12.93, "volume": 41592.0}, {"date": "2011-10-31", "close": 12.93, "volume": 40088.0}, {"date": "2011-11-01", "close": 12.95, "volume": 7034.0}, {"date": "2011-11-02", "close": 12.9, "volume": 12201.0}, {"date": "2011-11-03", "close": 12.94, "volume": 21962.0}, {"date": "2011-11-04", "close": 12.94, "volume": 11628.0}, {"date": "2011-11-07", "close": 12.93, "volume": 30547.0}, {"date": "2011-11-08", "close": 13.05, "volume": 266851.0}, {"date": "2011-11-09", "close": 12.84, "volume": 12946.0}, {"date": "2011-11-10", "close": 12.7, "volume": 133380.0}, {"date": "2011-11-11", "close": 12.83, "volume": 48134.0}, {"date": "2011-11-14", "close": 12.45, "volume": 17298.0}, {"date": "2011-11-15", "close": 12.66, "volume": 21803.0}, {"date": "2011-11-16", "close": 12.45, "volume": 199666.0}, {"date": "2011-11-17", "close": 12.64, "volume": 3652.0}, {"date": "2011-11-18", "close": 12.61, "volume": 29306.0}, {"date": "2011-11-21", "close": 12.57, "volume": 18639.0}, {"date": "2011-11-22", "close": 12.55, "volume": 71089.0}, {"date": "2011-11-23", "close": 12.51, "volume": 29035.0}, {"date": "2011-11-24", "close": 12.25, "volume": 11879.0}, {"date": "2011-11-25", "close": 12.31, "volume": 21826.0}, {"date": "2011-11-28", "close": 12.03, "volume": 19926.0}, {"date": "2011-11-29", "close": 11.95, "volume": 17044.0}, {"date": "2011-11-30", "close": 12.27, "volume": 42229.0}, {"date": "2011-12-01", "close": 12.2, "volume": 14409.0}, {"date": "2011-12-02", "close": 12.45, "volume": 36314.0}, {"date": "2011-12-05", "close": 12.6, "volume": 15816.0}, {"date": "2011-12-06", "close": 12.75, "volume": 29967.0}, {"date": "2011-12-07", "close": 12.58, "volume": 111268.0}, {"date": "2011-12-08", "close": 12.74, "volume": 16388.0}, {"date": "2011-12-09", "close": 12.22, "volume": 1758.0}, {"date": "2011-12-12", "close": 12.0, "volume": 16687.0}, {"date": "2011-12-13", "close": 12.13, "volume": 18800.0}, {"date": "2011-12-14", "close": 12.29, "volume": 41704.0}, {"date": "2011-12-15", "close": 12.29, "volume": 7501.0}, {"date": "2011-12-16", "close": 12.09, "volume": 26903.0}, {"date": "2011-12-19", "close": 12.0, "volume": 19665.0}, {"date": "2011-12-20", "close": 12.2, "volume": 359932.0}, {"date": "2011-12-21", "close": 12.0, "volume": 20226.0}, {"date": "2011-12-22", "close": 11.99, "volume": 80002.0}, {"date": "2011-12-23", "close": 12.0, "volume": 4944.0}, {"date": "2011-12-28", "close": 11.65, "volume": 4644.0}, {"date": "2011-12-29", "close": 11.69, "volume": 3200.0}, {"date": "2011-12-30", "close": 12.5, "volume": 69989.0}, {"date": "2012-01-03", "close": 12.3, "volume": 56099.0}, {"date": "2012-01-04", "close": 12.45, "volume": 18728.0}, {"date": "2012-01-05", "close": 12.2, "volume": 147468.0}, {"date": "2012-01-06", "close": 12.34, "volume": 4803.0}, {"date": "2012-01-09", "close": 12.4, "volume": 5402.0}, {"date": "2012-01-10", "close": 12.4, "volume": 5584.0}, {"date": "2012-01-11", "close": 12.7, "volume": 11860.0}, {"date": "2012-01-12", "close": 12.59, "volume": 70437.0}, {"date": "2012-01-13", "close": 12.63, "volume": 2636.0}, {"date": "2012-01-16", "close": 12.66, "volume": 21525.0}, {"date": "2012-01-17", "close": 12.6, "volume": 3667.0}, {"date": "2012-01-18", "close": 12.6, "volume": 3225.0}, {"date": "2012-01-19", "close": 12.64, "volume": 51463.0}, {"date": "2012-01-20", "close": 12.63, "volume": 14074.0}, {"date": "2012-01-23", "close": 12.5, "volume": 5546.0}, {"date": "2012-01-24", "close": 12.2, "volume": 13011.0}, {"date": "2012-01-25", "close": 12.4, "volume": 3738.0}, {"date": "2012-01-27", "close": 12.35, "volume": 40353.0}, {"date": "2012-01-30", "close": 12.64, "volume": 29290.0}, {"date": "2012-01-31", "close": 13.09, "volume": 59706.0}, {"date": "2012-02-01", "close": 13.0, "volume": 37873.0}, {"date": "2012-02-02", "close": 12.94, "volume": 22712.0}, {"date": "2012-02-03", "close": 12.95, "volume": 4922.0}, {"date": "2012-02-06", "close": 12.88, "volume": 8369.0}, {"date": "2012-02-07", "close": 13.0, "volume": 37222.0}, {"date": "2012-02-08", "close": 12.95, "volume": 33922.0}, {"date": "2012-02-09", "close": 13.1, "volume": 74592.0}, {"date": "2012-02-10", "close": 13.38, "volume": 11504.0}, {"date": "2012-02-13", "close": 13.7, "volume": 19805.0}, {"date": "2012-02-14", "close": 13.9, "volume": 55898.0}, {"date": "2012-02-15", "close": 13.88, "volume": 232548.0}, {"date": "2012-02-16", "close": 13.68, "volume": 82156.0}, {"date": "2012-02-17", "close": 13.7, "volume": 65525.0}, {"date": "2012-02-20", "close": 13.71, "volume": 278734.0}, {"date": "2012-02-21", "close": 13.61, "volume": 88365.0}, {"date": "2012-02-22", "close": 13.2, "volume": 228209.0}, {"date": "2012-02-23", "close": 13.01, "volume": 23114.0}, {"date": "2012-02-24", "close": 13.23, "volume": 30511.0}, {"date": "2012-02-27", "close": 13.42, "volume": 7621.0}, {"date": "2012-02-28", "close": 13.25, "volume": 15074.0}, {"date": "2012-02-29", "close": 13.7, "volume": 25761.0}, {"date": "2012-03-01", "close": 13.8, "volume": 127443.0}, {"date": "2012-03-02", "close": 13.33, "volume": 68291.0}, {"date": "2012-03-05", "close": 13.17, "volume": 99260.0}, {"date": "2012-03-06", "close": 13.27, "volume": 26548.0}, {"date": "2012-03-07", "close": 13.29, "volume": 20144.0}, {"date": "2012-03-08", "close": 13.5, "volume": 246458.0}, {"date": "2012-03-09", "close": 13.3, "volume": 68896.0}, {"date": "2012-03-12", "close": 13.31, "volume": 9796.0}, {"date": "2012-03-13", "close": 13.4, "volume": 37666.0}, {"date": "2012-03-14", "close": 13.5, "volume": 42833.0}, {"date": "2012-03-15", "close": 13.2, "volume": 42022.0}, {"date": "2012-03-16", "close": 12.82, "volume": 1792812.0}, {"date": "2012-03-19", "close": 13.1, "volume": 75400.0}, {"date": "2012-03-20", "close": 13.15, "volume": 50448.0}, {"date": "2012-03-21", "close": 13.3, "volume": 17297.0}, {"date": "2012-03-22", "close": 13.44, "volume": 54048.0}, {"date": "2012-03-23", "close": 13.63, "volume": 98193.0}, {"date": "2012-03-26", "close": 13.71, "volume": 9712.0}, {"date": "2012-03-27", "close": 13.78, "volume": 59137.0}, {"date": "2012-03-28", "close": 13.71, "volume": 17108.0}, {"date": "2012-03-29", "close": 13.65, "volume": 11596.0}, {"date": "2012-03-30", "close": 13.85, "volume": 13486.0}, {"date": "2012-04-02", "close": 13.88, "volume": 20623.0}, {"date": "2012-04-03", "close": 13.71, "volume": 148121.0}, {"date": "2012-04-04", "close": 13.73, "volume": 18370.0}, {"date": "2012-04-05", "close": 13.6, "volume": 33608.0}, {"date": "2012-04-10", "close": 13.61, "volume": 282429.0}, {"date": "2012-04-11", "close": 13.5, "volume": 53666.0}, {"date": "2012-04-12", "close": 13.55, "volume": 229033.0}, {"date": "2012-04-13", "close": 13.45, "volume": 121577.0}, {"date": "2012-04-16", "close": 13.66, "volume": 141820.0}, {"date": "2012-04-17", "close": 13.59, "volume": 84912.0}, {"date": "2012-04-18", "close": 13.6, "volume": 39949.0}, {"date": "2012-04-19", "close": 13.6, "volume": 36826.0}, {"date": "2012-04-20", "close": 13.76, "volume": 15173.0}, {"date": "2012-04-23", "close": 13.8, "volume": 17407.0}, {"date": "2012-04-24", "close": 13.78, "volume": 5319.0}, {"date": "2012-04-26", "close": 13.59, "volume": 36636.0}, {"date": "2012-04-27", "close": 13.81, "volume": 30895.0}, {"date": "2012-04-30", "close": 13.96, "volume": 41054.0}, {"date": "2012-05-01", "close": 14.25, "volume": 163057.0}, {"date": "2012-05-02", "close": 15.1, "volume": 56982.0}, {"date": "2012-05-03", "close": 14.7, "volume": 46852.0}, {"date": "2012-05-04", "close": 14.1, "volume": 104984.0}, {"date": "2012-05-07", "close": 13.63, "volume": 18487.0}, {"date": "2012-05-08", "close": 13.94, "volume": 44873.0}, {"date": "2012-05-09", "close": 14.12, "volume": 201690.0}, {"date": "2012-05-10", "close": 14.09, "volume": 56104.0}, {"date": "2012-05-11", "close": 14.39, "volume": 45194.0}, {"date": "2012-05-14", "close": 14.47, "volume": 10187.0}, {"date": "2012-05-15", "close": 14.23, "volume": 60360.0}, {"date": "2012-05-16", "close": 14.25, "volume": 46455.0}, {"date": "2012-05-17", "close": 14.32, "volume": 18921.0}, {"date": "2012-05-18", "close": 14.15, "volume": 79809.0}, {"date": "2012-05-21", "close": 14.18, "volume": 106194.0}, {"date": "2012-05-22", "close": 14.0, "volume": 33735.0}, {"date": "2012-05-23", "close": 13.6, "volume": 77501.0}, {"date": "2012-05-24", "close": 13.68, "volume": 111957.0}, {"date": "2012-05-25", "close": 13.82, "volume": 16167.0}, {"date": "2012-05-28", "close": 13.5, "volume": 31625.0}, {"date": "2012-05-29", "close": 13.67, "volume": 278231.0}, {"date": "2012-05-30", "close": 13.86, "volume": 25033.0}, {"date": "2012-05-31", "close": 14.02, "volume": 109137.0}, {"date": "2012-06-01", "close": 14.06, "volume": 86091.0}, {"date": "2012-06-04", "close": 13.45, "volume": 141656.0}, {"date": "2012-06-05", "close": 13.62, "volume": 38842.0}, {"date": "2012-06-06", "close": 13.55, "volume": 154997.0}, {"date": "2012-06-07", "close": 13.47, "volume": 68108.0}, {"date": "2012-06-08", "close": 13.29, "volume": 60559.0}, {"date": "2012-06-12", "close": 13.44, "volume": 230571.0}, {"date": "2012-06-13", "close": 13.61, "volume": 202466.0}, {"date": "2012-06-14", "close": 13.6, "volume": 48410.0}, {"date": "2012-06-15", "close": 13.36, "volume": 27634.0}, {"date": "2012-06-18", "close": 13.15, "volume": 28873.0}, {"date": "2012-06-19", "close": 13.08, "volume": 30528.0}, {"date": "2012-06-20", "close": 13.1, "volume": 66720.0}, {"date": "2012-06-21", "close": 13.18, "volume": 22043.0}, {"date": "2012-06-22", "close": 13.29, "volume": 30581.0}, {"date": "2012-06-25", "close": 13.41, "volume": 44241.0}, {"date": "2012-06-26", "close": 13.31, "volume": 45317.0}, {"date": "2012-06-27", "close": 13.46, "volume": 18938.0}, {"date": "2012-06-28", "close": 13.52, "volume": 26229.0}, {"date": "2012-06-29", "close": 13.71, "volume": 74951.0}, {"date": "2012-07-02", "close": 13.7, "volume": 29493.0}, {"date": "2012-07-03", "close": 13.56, "volume": 56632.0}, {"date": "2012-07-04", "close": 13.35, "volume": 23734.0}, {"date": "2012-07-05", "close": 13.39, "volume": 19066.0}, {"date": "2012-07-06", "close": 13.34, "volume": 15839.0}, {"date": "2012-07-09", "close": 13.34, "volume": 10761.0}, {"date": "2012-07-10", "close": 13.33, "volume": 13021.0}, {"date": "2012-07-11", "close": 13.45, "volume": 22282.0}, {"date": "2012-07-12", "close": 13.41, "volume": 20017.0}, {"date": "2012-07-13", "close": 13.67, "volume": 12076.0}, {"date": "2012-07-16", "close": 13.98, "volume": 14502.0}, {"date": "2012-07-17", "close": 14.0, "volume": 34445.0}, {"date": "2012-07-18", "close": 13.97, "volume": 13634.0}, {"date": "2012-07-19", "close": 13.82, "volume": 58775.0}, {"date": "2012-07-20", "close": 13.54, "volume": 27306.0}, {"date": "2012-07-23", "close": 13.5, "volume": 16666.0}, {"date": "2012-07-24", "close": 13.52, "volume": 120057.0}, {"date": "2012-07-25", "close": 13.48, "volume": 63520.0}, {"date": "2012-07-26", "close": 13.65, "volume": 189242.0}, {"date": "2012-07-27", "close": 13.8, "volume": 62561.0}, {"date": "2012-07-30", "close": 13.41, "volume": 72085.0}, {"date": "2012-07-31", "close": 13.69, "volume": 12685.0}, {"date": "2012-08-01", "close": 13.72, "volume": 134032.0}, {"date": "2012-08-02", "close": 13.56, "volume": 138761.0}, {"date": "2012-08-03", "close": 13.74, "volume": 33098.0}, {"date": "2012-08-06", "close": 13.61, "volume": 20661.0}, {"date": "2012-08-07", "close": 13.54, "volume": 17282.0}, {"date": "2012-08-08", "close": 13.55, "volume": 174326.0}, {"date": "2012-08-09", "close": 13.54, "volume": 34178.0}, {"date": "2012-08-10", "close": 13.36, "volume": 29062.0}, {"date": "2012-08-13", "close": 13.5, "volume": 28925.0}, {"date": "2012-08-14", "close": 13.73, "volume": 132947.0}, {"date": "2012-08-15", "close": 14.77, "volume": 75745.0}, {"date": "2012-08-16", "close": 15.2, "volume": 121621.0}, {"date": "2012-08-17", "close": 15.1, "volume": 128894.0}, {"date": "2012-08-20", "close": 15.88, "volume": 293164.0}, {"date": "2012-08-21", "close": 15.91, "volume": 162870.0}, {"date": "2012-08-22", "close": 15.94, "volume": 41577.0}, {"date": "2012-08-23", "close": 16.02, "volume": 18473.0}, {"date": "2012-08-24", "close": 15.85, "volume": 76597.0}, {"date": "2012-08-27", "close": 15.76, "volume": 26952.0}, {"date": "2012-08-28", "close": 15.9, "volume": 11613.0}, {"date": "2012-08-29", "close": 15.69, "volume": 49686.0}, {"date": "2012-08-30", "close": 15.5, "volume": 51631.0}, {"date": "2012-08-31", "close": 15.7, "volume": 28204.0}, {"date": "2012-09-03", "close": 15.72, "volume": 45112.0}, {"date": "2012-09-04", "close": 15.9, "volume": 76705.0}, {"date": "2012-09-05", "close": 15.74, "volume": 17113.0}, {"date": "2012-09-06", "close": 15.96, "volume": 40643.0}, {"date": "2012-09-07", "close": 16.2, "volume": 37750.0}, {"date": "2012-09-10", "close": 15.6, "volume": 70615.0}, {"date": "2012-09-11", "close": 15.71, "volume": 52715.0}, {"date": "2012-09-12", "close": 15.48, "volume": 12650.0}, {"date": "2012-09-13", "close": 15.8, "volume": 74523.0}, {"date": "2012-09-14", "close": 15.8, "volume": 22117.0}, {"date": "2012-09-17", "close": 15.8, "volume": 36960.0}, {"date": "2012-09-18", "close": 15.76, "volume": 31032.0}, {"date": "2012-09-19", "close": 15.69, "volume": 86686.0}, {"date": "2012-09-20", "close": 15.62, "volume": 13273.0}, {"date": "2012-09-21", "close": 15.62, "volume": 54877.0}, {"date": "2012-09-24", "close": 15.8, "volume": 19985.0}, {"date": "2012-09-25", "close": 15.7, "volume": 29753.0}, {"date": "2012-09-26", "close": 15.68, "volume": 6742.0}, {"date": "2012-09-27", "close": 15.75, "volume": 43606.0}, {"date": "2012-09-28", "close": 15.65, "volume": 76416.0}, {"date": "2012-10-01", "close": 15.75, "volume": 13599.0}, {"date": "2012-10-02", "close": 16.3, "volume": 43350.0}, {"date": "2012-10-03", "close": 16.7, "volume": 55093.0}, {"date": "2012-10-04", "close": 17.26, "volume": 101989.0}, {"date": "2012-10-05", "close": 17.2, "volume": 202990.0}, {"date": "2012-10-08", "close": 17.04, "volume": 57727.0}, {"date": "2012-10-09", "close": 17.0, "volume": 60996.0}, {"date": "2012-10-10", "close": 17.0, "volume": 63753.0}, {"date": "2012-10-11", "close": 17.1, "volume": 42187.0}, {"date": "2012-10-12", "close": 17.2, "volume": 101344.0}, {"date": "2012-10-15", "close": 17.05, "volume": 32554.0}, {"date": "2012-10-16", "close": 17.28, "volume": 37977.0}, {"date": "2012-10-17", "close": 17.35, "volume": 28932.0}, {"date": "2012-10-18", "close": 17.49, "volume": 28065.0}, {"date": "2012-10-19", "close": 17.85, "volume": 12917.0}, {"date": "2012-10-22", "close": 17.8, "volume": 125396.0}, {"date": "2012-10-23", "close": 17.7, "volume": 44795.0}, {"date": "2012-10-24", "close": 17.2, "volume": 185192.0}, {"date": "2012-10-25", "close": 17.16, "volume": 31460.0}, {"date": "2012-10-26", "close": 17.25, "volume": 130296.0}, {"date": "2012-10-29", "close": 17.22, "volume": 28286.0}, {"date": "2012-10-30", "close": 17.1, "volume": 78988.0}, {"date": "2012-10-31", "close": 17.25, "volume": 45345.0}, {"date": "2012-11-01", "close": 17.16, "volume": 38692.0}, {"date": "2012-11-02", "close": 17.17, "volume": 29700.0}, {"date": "2012-11-05", "close": 17.22, "volume": 38721.0}, {"date": "2012-11-06", "close": 17.86, "volume": 37927.0}, {"date": "2012-11-07", "close": 18.0, "volume": 56899.0}, {"date": "2012-11-08", "close": 18.03, "volume": 22108.0}, {"date": "2012-11-09", "close": 18.0, "volume": 44307.0}, {"date": "2012-11-12", "close": 18.06, "volume": 45750.0}, {"date": "2012-11-13", "close": 18.25, "volume": 21589.0}, {"date": "2012-11-14", "close": 17.4, "volume": 43360.0}, {"date": "2012-11-15", "close": 18.06, "volume": 30565.0}, {"date": "2012-11-16", "close": 17.89, "volume": 61416.0}, {"date": "2012-11-19", "close": 17.67, "volume": 49026.0}, {"date": "2012-11-20", "close": 18.53, "volume": 69478.0}, {"date": "2012-11-21", "close": 17.76, "volume": 54121.0}, {"date": "2012-11-22", "close": 18.0, "volume": 21724.0}, {"date": "2012-11-23", "close": 18.0, "volume": 155593.0}, {"date": "2012-11-26", "close": 18.75, "volume": 26794.0}, {"date": "2012-11-27", "close": 18.4, "volume": 23757.0}, {"date": "2012-11-28", "close": 18.3, "volume": 39146.0}, {"date": "2012-11-29", "close": 18.32, "volume": 33803.0}, {"date": "2012-11-30", "close": 17.97, "volume": 67566.0}, {"date": "2012-12-03", "close": 18.0, "volume": 22505.0}, {"date": "2012-12-04", "close": 17.99, "volume": 18860.0}, {"date": "2012-12-05", "close": 18.11, "volume": 29057.0}, {"date": "2012-12-06", "close": 17.86, "volume": 16759.0}, {"date": "2012-12-07", "close": 17.9, "volume": 59278.0}, {"date": "2012-12-10", "close": 17.61, "volume": 66632.0}, {"date": "2012-12-11", "close": 17.85, "volume": 18765.0}, {"date": "2012-12-12", "close": 17.4, "volume": 93336.0}, {"date": "2012-12-13", "close": 17.4, "volume": 70703.0}, {"date": "2012-12-14", "close": 17.4, "volume": 78744.0}, {"date": "2012-12-17", "close": 17.38, "volume": 62163.0}, {"date": "2012-12-18", "close": 17.2, "volume": 40159.0}, {"date": "2012-12-19", "close": 17.34, "volume": 100344.0}, {"date": "2012-12-20", "close": 16.8, "volume": 106550.0}, {"date": "2012-12-21", "close": 16.9, "volume": 40767.0}, {"date": "2012-12-24", "close": 17.49, "volume": 34067.0}, {"date": "2012-12-27", "close": 17.86, "volume": 48756.0}, {"date": "2012-12-28", "close": 17.85, "volume": 11266.0}, {"date": "2012-12-31", "close": 18.0, "volume": 17979.0}, {"date": "2013-01-02", "close": 18.01, "volume": 28536.0}, {"date": "2013-01-03", "close": 18.2, "volume": 28206.0}, {"date": "2013-01-04", "close": 18.24, "volume": 20014.0}, {"date": "2013-01-07", "close": 18.0, "volume": 60335.0}, {"date": "2013-01-08", "close": 17.91, "volume": 249922.0}, {"date": "2013-01-09", "close": 18.0, "volume": 187192.0}, {"date": "2013-01-10", "close": 18.16, "volume": 113578.0}, {"date": "2013-01-11", "close": 18.15, "volume": 70535.0}, {"date": "2013-01-14", "close": 18.64, "volume": 30292.0}, {"date": "2013-01-15", "close": 19.0, "volume": 45297.0}, {"date": "2013-01-16", "close": 19.0, "volume": 83915.0}, {"date": "2013-01-17", "close": 18.69, "volume": 41915.0}, {"date": "2013-01-18", "close": 18.87, "volume": 24053.0}, {"date": "2013-01-21", "close": 19.24, "volume": 19726.0}, {"date": "2013-01-22", "close": 19.4, "volume": 54637.0}, {"date": "2013-01-23", "close": 19.85, "volume": 49324.0}, {"date": "2013-01-24", "close": 19.68, "volume": 54478.0}, {"date": "2013-01-25", "close": 20.21, "volume": 78141.0}, {"date": "2013-01-29", "close": 20.61, "volume": 53994.0}, {"date": "2013-01-30", "close": 20.34, "volume": 49422.0}, {"date": "2013-01-31", "close": 20.57, "volume": 52058.0}, {"date": "2013-02-01", "close": 20.85, "volume": 31671.0}, {"date": "2013-02-04", "close": 21.35, "volume": 101575.0}, {"date": "2013-02-05", "close": 21.0, "volume": 46620.0}, {"date": "2013-02-06", "close": 21.71, "volume": 185159.0}, {"date": "2013-02-07", "close": 22.65, "volume": 254540.0}, {"date": "2013-02-08", "close": 23.25, "volume": 392875.0}, {"date": "2013-02-11", "close": 23.55, "volume": 373953.0}, {"date": "2013-02-12", "close": 24.0, "volume": 323762.0}, {"date": "2013-02-13", "close": 23.42, "volume": 233506.0}, {"date": "2013-02-14", "close": 24.42, "volume": 179031.0}, {"date": "2013-02-15", "close": 24.85, "volume": 491686.0}, {"date": "2013-02-18", "close": 25.65, "volume": 230700.0}, {"date": "2013-02-19", "close": 24.8, "volume": 477963.0}, {"date": "2013-02-20", "close": 25.75, "volume": 261119.0}, {"date": "2013-02-21", "close": 25.85, "volume": 259234.0}, {"date": "2013-02-22", "close": 26.33, "volume": 161159.0}, {"date": "2013-02-25", "close": 26.7, "volume": 168585.0}, {"date": "2013-02-26", "close": 26.01, "volume": 646030.0}, {"date": "2013-02-27", "close": 26.08, "volume": 253837.0}, {"date": "2013-02-28", "close": 26.69, "volume": 173782.0}, {"date": "2013-03-01", "close": 26.08, "volume": 153367.0}, {"date": "2013-03-04", "close": 26.09, "volume": 55342.0}, {"date": "2013-03-05", "close": 26.31, "volume": 105784.0}, {"date": "2013-03-06", "close": 26.5, "volume": 115333.0}, {"date": "2013-03-07", "close": 26.85, "volume": 60911.0}, {"date": "2013-03-08", "close": 26.55, "volume": 89729.0}, {"date": "2013-03-11", "close": 26.15, "volume": 129381.0}, {"date": "2013-03-12", "close": 26.23, "volume": 195995.0}, {"date": "2013-03-13", "close": 26.12, "volume": 66416.0}, {"date": "2013-03-14", "close": 26.22, "volume": 60875.0}, {"date": "2013-03-15", "close": 27.57, "volume": 1266583.0}, {"date": "2013-03-18", "close": 27.0, "volume": 68902.0}, {"date": "2013-03-19", "close": 26.99, "volume": 30174.0}, {"date": "2013-03-20", "close": 26.51, "volume": 70178.0}, {"date": "2013-03-21", "close": 26.5, "volume": 237885.0}, {"date": "2013-03-22", "close": 26.81, "volume": 86819.0}, {"date": "2013-03-25", "close": 26.43, "volume": 83758.0}, {"date": "2013-03-26", "close": 27.2, "volume": 169593.0}, {"date": "2013-03-27", "close": 27.63, "volume": 128396.0}, {"date": "2013-03-28", "close": 27.71, "volume": 247857.0}, {"date": "2013-04-02", "close": 28.0, "volume": 121244.0}, {"date": "2013-04-03", "close": 28.0, "volume": 164502.0}, {"date": "2013-04-04", "close": 27.92, "volume": 106195.0}, {"date": "2013-04-05", "close": 27.56, "volume": 60750.0}, {"date": "2013-04-08", "close": 27.88, "volume": 86631.0}, {"date": "2013-04-09", "close": 27.67, "volume": 79608.0}, {"date": "2013-04-10", "close": 28.5, "volume": 137453.0}, {"date": "2013-04-11", "close": 28.65, "volume": 78502.0}, {"date": "2013-04-12", "close": 28.5, "volume": 81826.0}, {"date": "2013-04-15", "close": 28.78, "volume": 59519.0}, {"date": "2013-04-16", "close": 28.55, "volume": 39075.0}, {"date": "2013-04-17", "close": 29.05, "volume": 128891.0}, {"date": "2013-04-18", "close": 28.78, "volume": 82477.0}, {"date": "2013-04-19", "close": 28.99, "volume": 55745.0}, {"date": "2013-04-22", "close": 29.0, "volume": 150207.0}, {"date": "2013-04-23", "close": 29.79, "volume": 201418.0}, {"date": "2013-04-24", "close": 29.85, "volume": 204750.0}, {"date": "2013-04-26", "close": 30.07, "volume": 95813.0}, {"date": "2013-04-29", "close": 30.49, "volume": 175083.0}, {"date": "2013-04-30", "close": 31.11, "volume": 212739.0}, {"date": "2013-05-01", "close": 31.11, "volume": 97101.0}, {"date": "2013-05-02", "close": 29.59, "volume": 157022.0}, {"date": "2013-05-03", "close": 30.0, "volume": 154216.0}, {"date": "2013-05-06", "close": 30.69, "volume": 69833.0}, {"date": "2013-05-07", "close": 30.9, "volume": 85723.0}, {"date": "2013-05-08", "close": 31.65, "volume": 214004.0}, {"date": "2013-05-09", "close": 31.69, "volume": 436773.0}, {"date": "2013-05-10", "close": 31.27, "volume": 282145.0}, {"date": "2013-05-13", "close": 33.08, "volume": 149606.0}, {"date": "2013-05-14", "close": 33.1, "volume": 247559.0}, {"date": "2013-05-15", "close": 33.3, "volume": 201805.0}, {"date": "2013-05-16", "close": 30.8, "volume": 369532.0}, {"date": "2013-05-17", "close": 31.77, "volume": 221200.0}, {"date": "2013-05-20", "close": 31.4, "volume": 184019.0}, {"date": "2013-05-21", "close": 31.81, "volume": 147056.0}, {"date": "2013-05-22", "close": 31.95, "volume": 168246.0}, {"date": "2013-05-23", "close": 29.56, "volume": 487377.0}, {"date": "2013-05-24", "close": 27.9, "volume": 613241.0}, {"date": "2013-05-27", "close": 27.0, "volume": 233563.0}, {"date": "2013-05-28", "close": 27.79, "volume": 143042.0}, {"date": "2013-05-29", "close": 27.88, "volume": 246851.0}, {"date": "2013-05-30", "close": 28.4, "volume": 321848.0}, {"date": "2013-05-31", "close": 29.1, "volume": 1851029.0}, {"date": "2013-06-03", "close": 28.78, "volume": 164997.0}, {"date": "2013-06-04", "close": 28.6, "volume": 199146.0}, {"date": "2013-06-05", "close": 29.09, "volume": 176223.0}, {"date": "2013-06-06", "close": 29.52, "volume": 328046.0}, {"date": "2013-06-07", "close": 27.7, "volume": 396781.0}, {"date": "2013-06-11", "close": 28.31, "volume": 213255.0}, {"date": "2013-06-12", "close": 29.0, "volume": 296443.0}, {"date": "2013-06-13", "close": 28.26, "volume": 116543.0}, {"date": "2013-06-14", "close": 29.08, "volume": 107824.0}, {"date": "2013-06-17", "close": 29.0, "volume": 135514.0}, {"date": "2013-06-18", "close": 29.72, "volume": 166404.0}, {"date": "2013-06-19", "close": 28.86, "volume": 192782.0}, {"date": "2013-06-20", "close": 29.0, "volume": 256127.0}, {"date": "2013-06-21", "close": 27.41, "volume": 2147215.0}, {"date": "2013-06-24", "close": 26.5, "volume": 583964.0}, {"date": "2013-06-25", "close": 26.24, "volume": 545520.0}, {"date": "2013-06-26", "close": 27.0, "volume": 385972.0}, {"date": "2013-06-27", "close": 28.3, "volume": 315765.0}, {"date": "2013-06-28", "close": 27.53, "volume": 305322.0}, {"date": "2013-07-01", "close": 26.7, "volume": 181173.0}, {"date": "2013-07-02", "close": 28.0, "volume": 424680.0}, {"date": "2013-07-03", "close": 28.74, "volume": 241310.0}, {"date": "2013-07-04", "close": 29.51, "volume": 236362.0}, {"date": "2013-07-05", "close": 29.13, "volume": 120334.0}, {"date": "2013-07-08", "close": 29.7, "volume": 84951.0}, {"date": "2013-07-09", "close": 29.11, "volume": 170992.0}, {"date": "2013-07-10", "close": 29.16, "volume": 190353.0}, {"date": "2013-07-11", "close": 29.54, "volume": 177720.0}, {"date": "2013-07-12", "close": 29.54, "volume": 143538.0}, {"date": "2013-07-15", "close": 30.44, "volume": 235409.0}, {"date": "2013-07-16", "close": 29.91, "volume": 110479.0}, {"date": "2013-07-17", "close": 29.28, "volume": 148307.0}, {"date": "2013-07-18", "close": 29.1, "volume": 202859.0}, {"date": "2013-07-19", "close": 28.96, "volume": 112547.0}, {"date": "2013-07-22", "close": 29.65, "volume": 113234.0}, {"date": "2013-07-23", "close": 31.13, "volume": 262001.0}, {"date": "2013-07-24", "close": 30.8, "volume": 197671.0}, {"date": "2013-07-25", "close": 30.8, "volume": 82693.0}, {"date": "2013-07-26", "close": 30.85, "volume": 93871.0}, {"date": "2013-07-29", "close": 32.48, "volume": 243511.0}, {"date": "2013-07-30", "close": 31.59, "volume": 159344.0}, {"date": "2013-07-31", "close": 32.79, "volume": 215882.0}, {"date": "2013-08-01", "close": 32.91, "volume": 229360.0}, {"date": "2013-08-02", "close": 33.21, "volume": 159363.0}, {"date": "2013-08-05", "close": 33.07, "volume": 91100.0}, {"date": "2013-08-06", "close": 32.92, "volume": 146831.0}, {"date": "2013-08-07", "close": 32.53, "volume": 109746.0}, {"date": "2013-08-08", "close": 32.85, "volume": 176257.0}, {"date": "2013-08-09", "close": 32.86, "volume": 120857.0}, {"date": "2013-08-12", "close": 34.36, "volume": 167817.0}, {"date": "2013-08-13", "close": 32.86, "volume": 249355.0}, {"date": "2013-08-14", "close": 32.52, "volume": 277757.0}, {"date": "2013-08-15", "close": 32.79, "volume": 311139.0}, {"date": "2013-08-16", "close": 33.33, "volume": 280468.0}, {"date": "2013-08-19", "close": 33.7, "volume": 250369.0}, {"date": "2013-08-20", "close": 33.57, "volume": 286228.0}, {"date": "2013-08-21", "close": 35.29, "volume": 465257.0}, {"date": "2013-08-22", "close": 34.49, "volume": 413074.0}, {"date": "2013-08-23", "close": 34.82, "volume": 219424.0}, {"date": "2013-08-26", "close": 35.74, "volume": 194166.0}, {"date": "2013-08-27", "close": 35.61, "volume": 78906.0}, {"date": "2013-08-28", "close": 34.42, "volume": 167756.0}, {"date": "2013-08-29", "close": 35.4, "volume": 158721.0}, {"date": "2013-08-30", "close": 36.18, "volume": 174007.0}, {"date": "2013-09-02", "close": 37.0, "volume": 322648.0}, {"date": "2013-09-03", "close": 37.16, "volume": 303191.0}, {"date": "2013-09-04", "close": 37.57, "volume": 220134.0}, {"date": "2013-09-05", "close": 37.47, "volume": 131744.0}, {"date": "2013-09-06", "close": 37.75, "volume": 225268.0}, {"date": "2013-09-09", "close": 38.4, "volume": 152658.0}, {"date": "2013-09-10", "close": 38.85, "volume": 179384.0}, {"date": "2013-09-11", "close": 37.87, "volume": 716948.0}, {"date": "2013-09-12", "close": 37.65, "volume": 274922.0}, {"date": "2013-09-13", "close": 37.13, "volume": 257791.0}, {"date": "2013-09-16", "close": 38.58, "volume": 252227.0}, {"date": "2013-09-17", "close": 38.5, "volume": 167915.0}, {"date": "2013-09-18", "close": 38.98, "volume": 160207.0}, {"date": "2013-09-19", "close": 39.45, "volume": 305231.0}, {"date": "2013-09-20", "close": 38.46, "volume": 311915.0}, {"date": "2013-09-23", "close": 37.5, "volume": 238841.0}, {"date": "2013-09-24", "close": 37.39, "volume": 127483.0}, {"date": "2013-09-25", "close": 37.91, "volume": 249006.0}, {"date": "2013-09-26", "close": 37.5, "volume": 241412.0}, {"date": "2013-09-27", "close": 38.4, "volume": 203528.0}, {"date": "2013-09-30", "close": 37.79, "volume": 181674.0}, {"date": "2013-10-01", "close": 38.25, "volume": 163626.0}, {"date": "2013-10-02", "close": 38.42, "volume": 227408.0}, {"date": "2013-10-03", "close": 39.2, "volume": 275843.0}, {"date": "2013-10-04", "close": 39.22, "volume": 280378.0}, {"date": "2013-10-07", "close": 38.8, "volume": 137496.0}, {"date": "2013-10-08", "close": 38.05, "volume": 337933.0}, {"date": "2013-10-09", "close": 38.54, "volume": 344898.0}, {"date": "2013-10-10", "close": 38.95, "volume": 525218.0}, {"date": "2013-10-11", "close": 39.85, "volume": 438041.0}, {"date": "2013-10-14", "close": 39.32, "volume": 256702.0}, {"date": "2013-10-15", "close": 40.41, "volume": 261887.0}, {"date": "2013-10-16", "close": 40.4, "volume": 356452.0}, {"date": "2013-10-17", "close": 40.85, "volume": 424416.0}, {"date": "2013-10-18", "close": 41.28, "volume": 522093.0}, {"date": "2013-10-21", "close": 41.04, "volume": 232158.0}, {"date": "2013-10-22", "close": 41.07, "volume": 238136.0}, {"date": "2013-10-23", "close": 41.45, "volume": 260880.0}, {"date": "2013-10-24", "close": 41.09, "volume": 151657.0}, {"date": "2013-10-25", "close": 40.51, "volume": 148025.0}, {"date": "2013-10-28", "close": 41.24, "volume": 300838.0}, {"date": "2013-10-29", "close": 40.62, "volume": 462782.0}, {"date": "2013-10-30", "close": 41.0, "volume": 257759.0}, {"date": "2013-10-31", "close": 41.5, "volume": 370227.0}, {"date": "2013-11-01", "close": 40.94, "volume": 176969.0}, {"date": "2013-11-04", "close": 40.74, "volume": 158981.0}, {"date": "2013-11-05", "close": 40.97, "volume": 198760.0}, {"date": "2013-11-06", "close": 40.37, "volume": 243219.0}, {"date": "2013-11-07", "close": 40.8, "volume": 323135.0}, {"date": "2013-11-08", "close": 40.82, "volume": 203403.0}, {"date": "2013-11-11", "close": 40.0, "volume": 312920.0}, {"date": "2013-11-12", "close": 42.45, "volume": 715694.0}, {"date": "2013-11-13", "close": 42.0, "volume": 393298.0}, {"date": "2013-11-14", "close": 41.92, "volume": 224139.0}, {"date": "2013-11-15", "close": 42.34, "volume": 487267.0}, {"date": "2013-11-18", "close": 42.59, "volume": 275946.0}, {"date": "2013-11-19", "close": 41.36, "volume": 563948.0}, {"date": "2013-11-20", "close": 41.3, "volume": 408170.0}, {"date": "2013-11-21", "close": 40.7, "volume": 225663.0}, {"date": "2013-11-22", "close": 40.53, "volume": 485721.0}, {"date": "2013-11-25", "close": 40.26, "volume": 532003.0}, {"date": "2013-11-26", "close": 40.4, "volume": 7069096.0}, {"date": "2013-11-27", "close": 40.2, "volume": 331737.0}, {"date": "2013-11-28", "close": 40.47, "volume": 240512.0}, {"date": "2013-11-29", "close": 40.51, "volume": 174998.0}, {"date": "2013-12-02", "close": 40.43, "volume": 383343.0}, {"date": "2013-12-03", "close": 40.55, "volume": 237420.0}, {"date": "2013-12-04", "close": 41.24, "volume": 476075.0}, {"date": "2013-12-05", "close": 40.48, "volume": 200014.0}, {"date": "2013-12-06", "close": 40.32, "volume": 171720.0}, {"date": "2013-12-09", "close": 38.95, "volume": 224578.0}, {"date": "2013-12-10", "close": 40.62, "volume": 276065.0}, {"date": "2013-12-11", "close": 41.04, "volume": 340639.0}, {"date": "2013-12-12", "close": 40.34, "volume": 313105.0}, {"date": "2013-12-13", "close": 40.96, "volume": 205006.0}, {"date": "2013-12-16", "close": 40.53, "volume": 135519.0}, {"date": "2013-12-17", "close": 37.74, "volume": 1287984.0}, {"date": "2013-12-18", "close": 36.0, "volume": 1380053.0}, {"date": "2013-12-19", "close": 36.32, "volume": 1013781.0}, {"date": "2013-12-20", "close": 37.88, "volume": 730554.0}, {"date": "2013-12-23", "close": 36.96, "volume": 252370.0}, {"date": "2013-12-24", "close": 37.42, "volume": 174373.0}, {"date": "2013-12-27", "close": 38.0, "volume": 179841.0}, {"date": "2013-12-30", "close": 37.49, "volume": 226387.0}, {"date": "2013-12-31", "close": 37.76, "volume": 90797.0}, {"date": "2014-01-02", "close": 37.36, "volume": 147942.0}, {"date": "2014-01-03", "close": 36.9, "volume": 172628.0}, {"date": "2014-01-06", "close": 37.26, "volume": 190980.0}, {"date": "2014-01-07", "close": 39.25, "volume": 592698.0}, {"date": "2014-01-08", "close": 41.0, "volume": 544873.0}, {"date": "2014-01-09", "close": 40.39, "volume": 326114.0}, {"date": "2014-01-10", "close": 40.35, "volume": 182193.0}, {"date": "2014-01-13", "close": 40.16, "volume": 83972.0}, {"date": "2014-01-14", "close": 39.56, "volume": 234647.0}, {"date": "2014-01-15", "close": 41.21, "volume": 269976.0}, {"date": "2014-01-16", "close": 41.87, "volume": 177074.0}, {"date": "2014-01-17", "close": 40.94, "volume": 156437.0}, {"date": "2014-01-20", "close": 40.91, "volume": 127714.0}, {"date": "2014-01-21", "close": 41.02, "volume": 150998.0}, {"date": "2014-01-22", "close": 41.5, "volume": 182891.0}, {"date": "2014-01-23", "close": 41.14, "volume": 155609.0}, {"date": "2014-01-24", "close": 40.89, "volume": 124043.0}, {"date": "2014-01-28", "close": 41.0, "volume": 339342.0}, {"date": "2014-01-29", "close": 42.26, "volume": 225032.0}, {"date": "2014-01-30", "close": 40.21, "volume": 346170.0}, {"date": "2014-01-31", "close": 40.65, "volume": 246276.0}, {"date": "2014-02-03", "close": 41.7, "volume": 207946.0}, {"date": "2014-02-04", "close": 43.78, "volume": 578515.0}, {"date": "2014-02-05", "close": 44.75, "volume": 672401.0}, {"date": "2014-02-06", "close": 44.59, "volume": 513998.0}, {"date": "2014-02-07", "close": 45.72, "volume": 348666.0}, {"date": "2014-02-10", "close": 47.17, "volume": 459838.0}, {"date": "2014-02-11", "close": 47.64, "volume": 343412.0}, {"date": "2014-02-12", "close": 47.37, "volume": 525436.0}, {"date": "2014-02-13", "close": 47.15, "volume": 210548.0}, {"date": "2014-02-14", "close": 47.62, "volume": 283408.0}, {"date": "2014-02-17", "close": 47.29, "volume": 250737.0}, {"date": "2014-02-18", "close": 46.7, "volume": 243380.0}, {"date": "2014-02-19", "close": 46.77, "volume": 391800.0}, {"date": "2014-02-20", "close": 48.45, "volume": 366932.0}, {"date": "2014-02-21", "close": 49.32, "volume": 223261.0}, {"date": "2014-02-24", "close": 49.0, "volume": 268050.0}, {"date": "2014-02-25", "close": 49.29, "volume": 249793.0}, {"date": "2014-02-26", "close": 49.44, "volume": 159187.0}, {"date": "2014-02-27", "close": 49.38, "volume": 170467.0}, {"date": "2014-02-28", "close": 49.59, "volume": 276046.0}, {"date": "2014-03-03", "close": 48.93, "volume": 274639.0}, {"date": "2014-03-04", "close": 49.69, "volume": 288924.0}, {"date": "2014-03-05", "close": 51.0, "volume": 382777.0}, {"date": "2014-03-06", "close": 52.05, "volume": 463880.0}, {"date": "2014-03-07", "close": 51.06, "volume": 378144.0}, {"date": "2014-03-10", "close": 51.27, "volume": 241323.0}, {"date": "2014-03-11", "close": 50.69, "volume": 255370.0}, {"date": "2014-03-12", "close": 49.32, "volume": 374537.0}, {"date": "2014-03-13", "close": 50.02, "volume": 307812.0}, {"date": "2014-03-14", "close": 49.0, "volume": 319567.0}, {"date": "2014-03-17", "close": 49.14, "volume": 324002.0}, {"date": "2014-03-18", "close": 48.16, "volume": 493656.0}, {"date": "2014-03-19", "close": 50.15, "volume": 555484.0}, {"date": "2014-03-20", "close": 48.85, "volume": 423488.0}, {"date": "2014-03-21", "close": 47.0, "volume": 2131861.0}, {"date": "2014-03-24", "close": 48.12, "volume": 263563.0}, {"date": "2014-03-25", "close": 47.0, "volume": 263801.0}, {"date": "2014-03-26", "close": 47.95, "volume": 208569.0}, {"date": "2014-03-27", "close": 48.39, "volume": 259261.0}, {"date": "2014-03-28", "close": 47.96, "volume": 285639.0}, {"date": "2014-03-31", "close": 48.75, "volume": 275876.0}, {"date": "2014-04-01", "close": 49.04, "volume": 203318.0}, {"date": "2014-04-02", "close": 48.9, "volume": 299746.0}, {"date": "2014-04-03", "close": 48.55, "volume": 156110.0}, {"date": "2014-04-04", "close": 48.73, "volume": 147976.0}, {"date": "2014-04-07", "close": 46.2, "volume": 397642.0}, {"date": "2014-04-08", "close": 45.3, "volume": 687264.0}, {"date": "2014-04-09", "close": 47.13, "volume": 504613.0}, {"date": "2014-04-10", "close": 46.11, "volume": 608501.0}, {"date": "2014-04-11", "close": 45.78, "volume": 475651.0}, {"date": "2014-04-14", "close": 44.6, "volume": 389055.0}, {"date": "2014-04-15", "close": 44.6, "volume": 167647.0}, {"date": "2014-04-16", "close": 45.49, "volume": 151022.0}, {"date": "2014-04-17", "close": 46.41, "volume": 169954.0}, {"date": "2014-04-22", "close": 46.3, "volume": 194455.0}, {"date": "2014-04-23", "close": 46.94, "volume": 215895.0}, {"date": "2014-04-24", "close": 47.7, "volume": 150587.0}, {"date": "2014-04-28", "close": 47.66, "volume": 233034.0}, {"date": "2014-04-29", "close": 47.0, "volume": 172736.0}, {"date": "2014-04-30", "close": 46.77, "volume": 190747.0}, {"date": "2014-05-01", "close": 46.07, "volume": 67028.0}, {"date": "2014-05-02", "close": 47.64, "volume": 209995.0}, {"date": "2014-05-05", "close": 47.24, "volume": 65922.0}, {"date": "2014-05-06", "close": 48.0, "volume": 177358.0}, {"date": "2014-05-07", "close": 47.2, "volume": 188441.0}, {"date": "2014-05-08", "close": 46.87, "volume": 149460.0}, {"date": "2014-05-09", "close": 45.76, "volume": 212229.0}, {"date": "2014-05-12", "close": 46.78, "volume": 116205.0}, {"date": "2014-05-13", "close": 46.22, "volume": 155002.0}, {"date": "2014-05-14", "close": 46.0, "volume": 181963.0}, {"date": "2014-05-15", "close": 45.89, "volume": 336466.0}, {"date": "2014-05-16", "close": 45.2, "volume": 274749.0}, {"date": "2014-05-19", "close": 43.32, "volume": 284971.0}, {"date": "2014-05-20", "close": 43.7, "volume": 506808.0}, {"date": "2014-05-21", "close": 42.88, "volume": 388087.0}, {"date": "2014-05-22", "close": 43.53, "volume": 419890.0}, {"date": "2014-05-23", "close": 43.43, "volume": 544290.0}, {"date": "2014-05-26", "close": 43.5, "volume": 478491.0}, {"date": "2014-05-27", "close": 43.77, "volume": 221499.0}, {"date": "2014-05-28", "close": 44.35, "volume": 187967.0}, {"date": "2014-05-29", "close": 45.49, "volume": 276496.0}, {"date": "2014-05-30", "close": 45.52, "volume": 287059.0}, {"date": "2014-06-02", "close": 45.14, "volume": 203527.0}, {"date": "2014-06-03", "close": 43.94, "volume": 258110.0}, {"date": "2014-06-04", "close": 42.7, "volume": 512909.0}, {"date": "2014-06-05", "close": 42.89, "volume": 276507.0}, {"date": "2014-06-06", "close": 42.93, "volume": 286279.0}, {"date": "2014-06-10", "close": 43.25, "volume": 402843.0}, {"date": "2014-06-11", "close": 42.59, "volume": 281362.0}, {"date": "2014-06-12", "close": 43.5, "volume": 383573.0}, {"date": "2014-06-13", "close": 42.65, "volume": 299014.0}, {"date": "2014-06-16", "close": 42.85, "volume": 249941.0}, {"date": "2014-06-17", "close": 43.09, "volume": 267908.0}, {"date": "2014-06-18", "close": 44.15, "volume": 586582.0}, {"date": "2014-06-19", "close": 45.0, "volume": 670703.0}, {"date": "2014-06-20", "close": 43.81, "volume": 277899.0}, {"date": "2014-06-23", "close": 43.23, "volume": 300554.0}, {"date": "2014-06-24", "close": 43.5, "volume": 330716.0}, {"date": "2014-06-25", "close": 42.84, "volume": 305240.0}, {"date": "2014-06-26", "close": 43.38, "volume": 129860.0}, {"date": "2014-06-27", "close": 43.03, "volume": 165850.0}, {"date": "2014-06-30", "close": 42.71, "volume": 242530.0}, {"date": "2014-07-01", "close": 42.5, "volume": 213020.0}, {"date": "2014-07-02", "close": 43.82, "volume": 266758.0}, {"date": "2014-07-03", "close": 43.83, "volume": 297309.0}, {"date": "2014-07-04", "close": 45.5, "volume": 388229.0}, {"date": "2014-07-07", "close": 45.46, "volume": 180322.0}, {"date": "2014-07-08", "close": 46.05, "volume": 173377.0}, {"date": "2014-07-09", "close": 44.68, "volume": 443562.0}, {"date": "2014-07-10", "close": 44.87, "volume": 302367.0}, {"date": "2014-07-11", "close": 45.0, "volume": 182772.0}, {"date": "2014-07-14", "close": 45.58, "volume": 114327.0}, {"date": "2014-07-15", "close": 45.6, "volume": 264373.0}, {"date": "2014-07-16", "close": 46.3, "volume": 319067.0}, {"date": "2014-07-17", "close": 47.13, "volume": 254886.0}, {"date": "2014-07-18", "close": 46.98, "volume": 158640.0}, {"date": "2014-07-21", "close": 48.0, "volume": 230491.0}, {"date": "2014-07-22", "close": 47.98, "volume": 226916.0}, {"date": "2014-07-23", "close": 48.01, "volume": 316045.0}, {"date": "2014-07-24", "close": 47.68, "volume": 167408.0}, {"date": "2014-07-25", "close": 48.03, "volume": 172808.0}, {"date": "2014-07-28", "close": 47.85, "volume": 95449.0}, {"date": "2014-07-29", "close": 47.82, "volume": 406218.0}, {"date": "2014-07-30", "close": 47.25, "volume": 325121.0}, {"date": "2014-07-31", "close": 47.58, "volume": 324211.0}, {"date": "2014-08-01", "close": 45.93, "volume": 345036.0}, {"date": "2014-08-04", "close": 45.41, "volume": 248834.0}, {"date": "2014-08-05", "close": 45.35, "volume": 264574.0}, {"date": "2014-08-06", "close": 46.22, "volume": 332576.0}, {"date": "2014-08-07", "close": 46.83, "volume": 393149.0}, {"date": "2014-08-08", "close": 42.78, "volume": 870040.0}, {"date": "2014-08-11", "close": 45.0, "volume": 880504.0}, {"date": "2014-08-12", "close": 45.21, "volume": 388619.0}, {"date": "2014-08-13", "close": 44.69, "volume": 485061.0}, {"date": "2014-08-14", "close": 45.38, "volume": 399973.0}, {"date": "2014-08-15", "close": 46.52, "volume": 458016.0}, {"date": "2014-08-18", "close": 45.94, "volume": 187931.0}, {"date": "2014-08-19", "close": 46.85, "volume": 324210.0}, {"date": "2014-08-20", "close": 46.93, "volume": 202384.0}, {"date": "2014-08-21", "close": 48.39, "volume": 414186.0}, {"date": "2014-08-22", "close": 48.11, "volume": 177127.0}, {"date": "2014-08-25", "close": 48.68, "volume": 160456.0}, {"date": "2014-08-26", "close": 48.37, "volume": 230558.0}, {"date": "2014-08-27", "close": 48.16, "volume": 217329.0}, {"date": "2014-08-28", "close": 47.99, "volume": 134536.0}, {"date": "2014-08-29", "close": 47.92, "volume": 204122.0}, {"date": "2014-09-01", "close": 47.92, "volume": 147654.0}, {"date": "2014-09-02", "close": 47.4, "volume": 163989.0}, {"date": "2014-09-03", "close": 48.01, "volume": 175314.0}, {"date": "2014-09-04", "close": 48.12, "volume": 133059.0}, {"date": "2014-09-05", "close": 47.55, "volume": 232180.0}, {"date": "2014-09-08", "close": 46.86, "volume": 137337.0}, {"date": "2014-09-09", "close": 46.8, "volume": 184781.0}, {"date": "2014-09-10", "close": 46.39, "volume": 248596.0}, {"date": "2014-09-11", "close": 46.1, "volume": 169629.0}, {"date": "2014-09-12", "close": 45.65, "volume": 164991.0}, {"date": "2014-09-15", "close": 45.35, "volume": 162880.0}, {"date": "2014-09-16", "close": 44.19, "volume": 273367.0}, {"date": "2014-09-17", "close": 43.87, "volume": 268169.0}, {"date": "2014-09-18", "close": 45.05, "volume": 297319.0}, {"date": "2014-09-19", "close": 45.73, "volume": 209429.0}, {"date": "2014-09-22", "close": 45.27, "volume": 162632.0}, {"date": "2014-09-23", "close": 45.5, "volume": 199345.0}, {"date": "2014-09-24", "close": 44.0, "volume": 372055.0}, {"date": "2014-09-25", "close": 44.22, "volume": 296251.0}, {"date": "2014-09-26", "close": 43.38, "volume": 226223.0}, {"date": "2014-09-29", "close": 42.55, "volume": 163509.0}, {"date": "2014-09-30", "close": 43.28, "volume": 245473.0}, {"date": "2014-10-01", "close": 42.91, "volume": 215002.0}, {"date": "2014-10-02", "close": 41.9, "volume": 216770.0}, {"date": "2014-10-03", "close": 42.6, "volume": 375835.0}, {"date": "2014-10-06", "close": 43.16, "volume": 117122.0}, {"date": "2014-10-07", "close": 42.5, "volume": 227014.0}, {"date": "2014-10-08", "close": 41.95, "volume": 198840.0}, {"date": "2014-10-09", "close": 42.1, "volume": 155869.0}, {"date": "2014-10-10", "close": 40.65, "volume": 358820.0}, {"date": "2014-10-13", "close": 40.46, "volume": 181982.0}, {"date": "2014-10-14", "close": 40.64, "volume": 207439.0}, {"date": "2014-10-15", "close": 41.14, "volume": 240974.0}, {"date": "2014-10-16", "close": 40.93, "volume": 403971.0}, {"date": "2014-10-17", "close": 41.65, "volume": 278643.0}, {"date": "2014-10-20", "close": 43.4, "volume": 407243.0}, {"date": "2014-10-21", "close": 43.21, "volume": 374194.0}, {"date": "2014-10-22", "close": 43.5, "volume": 408922.0}, {"date": "2014-10-23", "close": 43.25, "volume": 223577.0}, {"date": "2014-10-24", "close": 43.5, "volume": 309303.0}, {"date": "2014-10-27", "close": 44.11, "volume": 223910.0}, {"date": "2014-10-28", "close": 44.13, "volume": 118398.0}, {"date": "2014-10-29", "close": 44.4, "volume": 201204.0}, {"date": "2014-10-30", "close": 44.5, "volume": 177157.0}, {"date": "2014-10-31", "close": 45.2, "volume": 168734.0}, {"date": "2014-11-03", "close": 45.03, "volume": 234692.0}, {"date": "2014-11-04", "close": 44.69, "volume": 211786.0}, {"date": "2014-11-05", "close": 44.75, "volume": 156570.0}, {"date": "2014-11-06", "close": 44.67, "volume": 251706.0}, {"date": "2014-11-07", "close": 45.38, "volume": 183056.0}, {"date": "2014-11-10", "close": 45.29, "volume": 140636.0}, {"date": "2014-11-11", "close": 45.45, "volume": 122817.0}, {"date": "2014-11-12", "close": 45.0, "volume": 153475.0}, {"date": "2014-11-13", "close": 45.0, "volume": 223152.0}, {"date": "2014-11-14", "close": 44.9, "volume": 239863.0}, {"date": "2014-11-17", "close": 44.41, "volume": 109212.0}, {"date": "2014-11-18", "close": 44.88, "volume": 144847.0}, {"date": "2014-11-19", "close": 44.47, "volume": 106370.0}, {"date": "2014-11-20", "close": 44.56, "volume": 142699.0}, {"date": "2014-11-21", "close": 44.81, "volume": 223481.0}, {"date": "2014-11-24", "close": 45.09, "volume": 130343.0}, {"date": "2014-11-25", "close": 44.66, "volume": 203734.0}, {"date": "2014-11-26", "close": 45.56, "volume": 103298.0}, {"date": "2014-11-27", "close": 45.0, "volume": 81515.0}, {"date": "2014-11-28", "close": 45.42, "volume": 416186.0}, {"date": "2014-12-01", "close": 44.23, "volume": 200651.0}, {"date": "2014-12-02", "close": 45.6, "volume": 206640.0}, {"date": "2014-12-03", "close": 45.3, "volume": 182143.0}, {"date": "2014-12-04", "close": 45.4, "volume": 391615.0}, {"date": "2014-12-05", "close": 45.4, "volume": 144091.0}, {"date": "2014-12-08", "close": 45.85, "volume": 108936.0}, {"date": "2014-12-09", "close": 44.77, "volume": 190766.0}, {"date": "2014-12-10", "close": 44.41, "volume": 236014.0}, {"date": "2014-12-11", "close": 43.06, "volume": 270861.0}, {"date": "2014-12-12", "close": 43.52, "volume": 171373.0}, {"date": "2014-12-15", "close": 42.79, "volume": 136888.0}, {"date": "2014-12-16", "close": 42.8, "volume": 294696.0}, {"date": "2014-12-17", "close": 41.62, "volume": 244185.0}, {"date": "2014-12-18", "close": 42.51, "volume": 378360.0}, {"date": "2014-12-19", "close": 42.94, "volume": 323910.0}, {"date": "2014-12-22", "close": 43.98, "volume": 116232.0}, {"date": "2014-12-23", "close": 44.82, "volume": 228777.0}, {"date": "2014-12-24", "close": 44.6, "volume": 98173.0}, {"date": "2014-12-29", "close": 45.84, "volume": 107355.0}, {"date": "2014-12-30", "close": 45.2, "volume": 101415.0}, {"date": "2014-12-31", "close": 45.36, "volume": 57456.0}, {"date": "2015-01-02", "close": 45.32, "volume": 73192.0}, {"date": "2015-01-05", "close": 45.44, "volume": 108257.0}, {"date": "2015-01-06", "close": 45.02, "volume": 253072.0}, {"date": "2015-01-07", "close": 45.21, "volume": 227559.0}, {"date": "2015-01-08", "close": 45.0, "volume": 193790.0}, {"date": "2015-01-09", "close": 45.32, "volume": 193291.0}, {"date": "2015-01-12", "close": 45.77, "volume": 82860.0}, {"date": "2015-01-13", "close": 45.78, "volume": 156669.0}, {"date": "2015-01-14", "close": 45.46, "volume": 195456.0}, {"date": "2015-01-15", "close": 46.0, "volume": 313965.0}, {"date": "2015-01-16", "close": 45.45, "volume": 214068.0}, {"date": "2015-01-19", "close": 45.75, "volume": 182841.0}, {"date": "2015-01-20", "close": 45.95, "volume": 228366.0}, {"date": "2015-01-21", "close": 46.81, "volume": 253803.0}, {"date": "2015-01-22", "close": 47.26, "volume": 178637.0}, {"date": "2015-01-23", "close": 47.79, "volume": 121468.0}, {"date": "2015-01-27", "close": 48.84, "volume": 216495.0}, {"date": "2015-01-28", "close": 49.06, "volume": 192596.0}, {"date": "2015-01-29", "close": 49.75, "volume": 157816.0}, {"date": "2015-01-30", "close": 49.55, "volume": 322622.0}, {"date": "2015-02-02", "close": 49.95, "volume": 211075.0}, {"date": "2015-02-03", "close": 49.88, "volume": 325156.0}, {"date": "2015-02-04", "close": 49.31, "volume": 224219.0}, {"date": "2015-02-05", "close": 51.28, "volume": 552535.0}, {"date": "2015-02-06", "close": 48.52, "volume": 713425.0}, {"date": "2015-02-09", "close": 48.66, "volume": 474183.0}, {"date": "2015-02-10", "close": 50.0, "volume": 474728.0}, {"date": "2015-02-11", "close": 49.88, "volume": 257563.0}, {"date": "2015-02-12", "close": 49.47, "volume": 275758.0}, {"date": "2015-02-13", "close": 49.66, "volume": 201399.0}, {"date": "2015-02-16", "close": 49.18, "volume": 174251.0}, {"date": "2015-02-17", "close": 48.59, "volume": 140374.0}, {"date": "2015-02-18", "close": 49.01, "volume": 264526.0}, {"date": "2015-02-19", "close": 48.89, "volume": 136556.0}, {"date": "2015-02-20", "close": 48.09, "volume": 87121.0}, {"date": "2015-02-23", "close": 48.4, "volume": 103385.0}, {"date": "2015-02-24", "close": 48.82, "volume": 214442.0}, {"date": "2015-02-25", "close": 49.43, "volume": 155828.0}, {"date": "2015-02-26", "close": 49.02, "volume": 141899.0}, {"date": "2015-02-27", "close": 49.01, "volume": 240750.0}, {"date": "2015-03-02", "close": 49.13, "volume": 147812.0}, {"date": "2015-03-03", "close": 49.0, "volume": 282578.0}, {"date": "2015-03-04", "close": 48.36, "volume": 147003.0}, {"date": "2015-03-05", "close": 48.74, "volume": 271553.0}, {"date": "2015-03-06", "close": 47.43, "volume": 308472.0}, {"date": "2015-03-09", "close": 47.39, "volume": 136532.0}, {"date": "2015-03-10", "close": 47.45, "volume": 131988.0}, {"date": "2015-03-11", "close": 47.59, "volume": 173019.0}, {"date": "2015-03-12", "close": 48.44, "volume": 183825.0}, {"date": "2015-03-13", "close": 48.07, "volume": 142459.0}, {"date": "2015-03-16", "close": 46.15, "volume": 255315.0}, {"date": "2015-03-17", "close": 46.71, "volume": 202063.0}, {"date": "2015-03-18", "close": 46.54, "volume": 212742.0}, {"date": "2015-03-19", "close": 47.08, "volume": 164605.0}, {"date": "2015-03-20", "close": 48.57, "volume": 180962.0}, {"date": "2015-03-23", "close": 48.47, "volume": 219362.0}, {"date": "2015-03-24", "close": 48.16, "volume": 207196.0}, {"date": "2015-03-25", "close": 47.59, "volume": 229896.0}, {"date": "2015-03-26", "close": 46.82, "volume": 151110.0}, {"date": "2015-03-27", "close": 47.74, "volume": 168956.0}, {"date": "2015-03-30", "close": 47.06, "volume": 203687.0}, {"date": "2015-03-31", "close": 48.28, "volume": 293557.0}, {"date": "2015-04-01", "close": 47.88, "volume": 210238.0}, {"date": "2015-04-02", "close": 49.53, "volume": 331545.0}, {"date": "2015-04-07", "close": 49.8, "volume": 294320.0}, {"date": "2015-04-08", "close": 49.67, "volume": 251238.0}, {"date": "2015-04-09", "close": 49.86, "volume": 124975.0}, {"date": "2015-04-10", "close": 49.56, "volume": 80669.0}, {"date": "2015-04-13", "close": 49.16, "volume": 77131.0}, {"date": "2015-04-14", "close": 48.21, "volume": 207845.0}, {"date": "2015-04-15", "close": 46.92, "volume": 288993.0}, {"date": "2015-04-16", "close": 48.1, "volume": 150864.0}, {"date": "2015-04-17", "close": 47.61, "volume": 123744.0}, {"date": "2015-04-20", "close": 48.29, "volume": 252510.0}, {"date": "2015-04-21", "close": 48.02, "volume": 191134.0}, {"date": "2015-04-22", "close": 47.7, "volume": 174116.0}, {"date": "2015-04-23", "close": 47.15, "volume": 189515.0}, {"date": "2015-04-24", "close": 48.2, "volume": 134616.0}, {"date": "2015-04-27", "close": 48.1, "volume": 144675.0}, {"date": "2015-04-28", "close": 48.7, "volume": 223486.0}, {"date": "2015-04-29", "close": 47.47, "volume": 175286.0}, {"date": "2015-04-30", "close": 47.23, "volume": 202791.0}, {"date": "2015-05-01", "close": 47.4, "volume": 114545.0}, {"date": "2015-05-04", "close": 48.53, "volume": 127782.0}, {"date": "2015-05-05", "close": 48.08, "volume": 255850.0}, {"date": "2015-05-06", "close": 43.12, "volume": 807619.0}, {"date": "2015-05-07", "close": 42.2, "volume": 835929.0}, {"date": "2015-05-08", "close": 41.99, "volume": 542643.0}, {"date": "2015-05-11", "close": 42.05, "volume": 325398.0}, {"date": "2015-05-12", "close": 41.52, "volume": 484610.0}, {"date": "2015-05-13", "close": 41.2, "volume": 430337.0}, {"date": "2015-05-14", "close": 40.69, "volume": 552732.0}, {"date": "2015-05-15", "close": 41.75, "volume": 315016.0}, {"date": "2015-05-18", "close": 42.8, "volume": 549629.0}, {"date": "2015-05-19", "close": 42.25, "volume": 479773.0}, {"date": "2015-05-20", "close": 42.13, "volume": 390128.0}, {"date": "2015-05-21", "close": 41.94, "volume": 421282.0}, {"date": "2015-05-22", "close": 42.0, "volume": 341251.0}, {"date": "2015-05-25", "close": 41.42, "volume": 302639.0}, {"date": "2015-05-26", "close": 41.5, "volume": 403081.0}, {"date": "2015-05-27", "close": 40.85, "volume": 386831.0}, {"date": "2015-05-28", "close": 39.62, "volume": 481337.0}, {"date": "2015-05-29", "close": 39.07, "volume": 1033146.0}, {"date": "2015-06-01", "close": 39.25, "volume": 593387.0}, {"date": "2015-06-02", "close": 39.05, "volume": 675444.0}, {"date": "2015-06-03", "close": 38.77, "volume": 615668.0}, {"date": "2015-06-04", "close": 38.4, "volume": 691146.0}, {"date": "2015-06-05", "close": 39.37, "volume": 515309.0}, {"date": "2015-06-09", "close": 38.35, "volume": 428630.0}, {"date": "2015-06-10", "close": 38.05, "volume": 392397.0}, {"date": "2015-06-11", "close": 38.4, "volume": 653969.0}, {"date": "2015-06-12", "close": 38.36, "volume": 577141.0}, {"date": "2015-06-15", "close": 37.8, "volume": 566467.0}, {"date": "2015-06-16", "close": 37.4, "volume": 411100.0}, {"date": "2015-06-17", "close": 38.65, "volume": 615386.0}, {"date": "2015-06-18", "close": 38.28, "volume": 473811.0}, {"date": "2015-06-19", "close": 39.55, "volume": 512023.0}, {"date": "2015-06-22", "close": 39.26, "volume": 343435.0}, {"date": "2015-06-23", "close": 40.3, "volume": 368058.0}, {"date": "2015-06-24", "close": 40.15, "volume": 351783.0}, {"date": "2015-06-25", "close": 40.5, "volume": 475245.0}, {"date": "2015-06-26", "close": 40.32, "volume": 480017.0}, {"date": "2015-06-29", "close": 39.19, "volume": 408116.0}, {"date": "2015-06-30", "close": 39.21, "volume": 423923.0}, {"date": "2015-07-01", "close": 39.55, "volume": 348488.0}, {"date": "2015-07-02", "close": 39.64, "volume": 384444.0}, {"date": "2015-07-03", "close": 39.41, "volume": 324215.0}, {"date": "2015-07-06", "close": 39.15, "volume": 293757.0}, {"date": "2015-07-07", "close": 40.63, "volume": 459812.0}, {"date": "2015-07-08", "close": 41.28, "volume": 490413.0}, {"date": "2015-07-09", "close": 41.14, "volume": 369948.0}, {"date": "2015-07-10", "close": 40.99, "volume": 394373.0}, {"date": "2015-07-13", "close": 40.95, "volume": 286806.0}, {"date": "2015-07-14", "close": 41.74, "volume": 226477.0}, {"date": "2015-07-15", "close": 42.05, "volume": 266487.0}, {"date": "2015-07-16", "close": 42.09, "volume": 913277.0}, {"date": "2015-07-17", "close": 42.69, "volume": 281078.0}, {"date": "2015-07-20", "close": 44.06, "volume": 372184.0}, {"date": "2015-07-21", "close": 44.0, "volume": 399649.0}, {"date": "2015-07-22", "close": 43.25, "volume": 369984.0}, {"date": "2015-07-23", "close": 43.47, "volume": 195861.0}, {"date": "2015-07-24", "close": 42.82, "volume": 303421.0}, {"date": "2015-07-27", "close": 43.72, "volume": 197064.0}, {"date": "2015-07-28", "close": 43.11, "volume": 334776.0}, {"date": "2015-07-29", "close": 42.97, "volume": 241313.0}, {"date": "2015-07-30", "close": 43.3, "volume": 233134.0}, {"date": "2015-07-31", "close": 43.41, "volume": 257417.0}, {"date": "2015-08-03", "close": 44.07, "volume": 212812.0}, {"date": "2015-08-04", "close": 43.65, "volume": 320561.0}, {"date": "2015-08-05", "close": 43.4, "volume": 286845.0}, {"date": "2015-08-06", "close": 43.3, "volume": 184370.0}, {"date": "2015-08-07", "close": 42.95, "volume": 220556.0}, {"date": "2015-08-10", "close": 43.79, "volume": 247043.0}, {"date": "2015-08-11", "close": 42.83, "volume": 248248.0}, {"date": "2015-08-12", "close": 41.2, "volume": 568342.0}, {"date": "2015-08-13", "close": 43.85, "volume": 690464.0}, {"date": "2015-08-14", "close": 43.86, "volume": 667565.0}, {"date": "2015-08-17", "close": 43.7, "volume": 205257.0}, {"date": "2015-08-18", "close": 43.89, "volume": 388204.0}, {"date": "2015-08-19", "close": 43.55, "volume": 262993.0}, {"date": "2015-08-20", "close": 43.96, "volume": 281278.0}, {"date": "2015-08-21", "close": 43.15, "volume": 395830.0}, {"date": "2015-08-24", "close": 41.32, "volume": 346317.0}, {"date": "2015-08-25", "close": 42.0, "volume": 359872.0}, {"date": "2015-08-26", "close": 41.95, "volume": 265469.0}, {"date": "2015-08-27", "close": 41.71, "volume": 592491.0}, {"date": "2015-08-28", "close": 41.93, "volume": 223229.0}, {"date": "2015-08-31", "close": 41.31, "volume": 257734.0}, {"date": "2015-09-01", "close": 40.99, "volume": 427394.0}, {"date": "2015-09-02", "close": 40.03, "volume": 510991.0}, {"date": "2015-09-03", "close": 40.43, "volume": 282080.0}, {"date": "2015-09-04", "close": 41.49, "volume": 266022.0}, {"date": "2015-09-07", "close": 41.07, "volume": 212647.0}, {"date": "2015-09-08", "close": 42.22, "volume": 218104.0}, {"date": "2015-09-09", "close": 44.3, "volume": 1112327.0}, {"date": "2015-09-10", "close": 43.36, "volume": 412329.0}, {"date": "2015-09-11", "close": 43.51, "volume": 401289.0}, {"date": "2015-09-14", "close": 43.81, "volume": 185576.0}, {"date": "2015-09-15", "close": 42.86, "volume": 211771.0}, {"date": "2015-09-16", "close": 43.76, "volume": 218001.0}, {"date": "2015-09-17", "close": 44.15, "volume": 260845.0}, {"date": "2015-09-18", "close": 44.62, "volume": 243348.0}, {"date": "2015-09-21", "close": 43.57, "volume": 264261.0}, {"date": "2015-09-22", "close": 43.77, "volume": 210931.0}, {"date": "2015-09-23", "close": 43.38, "volume": 289477.0}, {"date": "2015-09-24", "close": 44.11, "volume": 284527.0}, {"date": "2015-09-25", "close": 44.03, "volume": 117152.0}, {"date": "2015-09-28", "close": 45.0, "volume": 180867.0}, {"date": "2015-09-29", "close": 43.47, "volume": 280372.0}, {"date": "2015-09-30", "close": 44.32, "volume": 242695.0}, {"date": "2015-10-01", "close": 45.52, "volume": 258927.0}, {"date": "2015-10-02", "close": 45.22, "volume": 311324.0}, {"date": "2015-10-05", "close": 46.2, "volume": 143352.0}, {"date": "2015-10-06", "close": 45.24, "volume": 318294.0}, {"date": "2015-10-07", "close": 45.18, "volume": 239073.0}, {"date": "2015-10-08", "close": 45.31, "volume": 229030.0}, {"date": "2015-10-09", "close": 46.14, "volume": 194327.0}, {"date": "2015-10-12", "close": 45.63, "volume": 172661.0}, {"date": "2015-10-13", "close": 44.88, "volume": 213221.0}, {"date": "2015-10-14", "close": 45.82, "volume": 343024.0}, {"date": "2015-10-15", "close": 46.4, "volume": 248977.0}, {"date": "2015-10-16", "close": 46.28, "volume": 328428.0}, {"date": "2015-10-19", "close": 46.55, "volume": 249248.0}, {"date": "2015-10-20", "close": 45.82, "volume": 232533.0}, {"date": "2015-10-21", "close": 45.37, "volume": 463597.0}, {"date": "2015-10-22", "close": 45.0, "volume": 688183.0}, {"date": "2015-10-23", "close": 46.35, "volume": 551787.0}, {"date": "2015-10-26", "close": 46.08, "volume": 500083.0}, {"date": "2015-10-27", "close": 47.58, "volume": 280861.0}, {"date": "2015-10-28", "close": 48.35, "volume": 520353.0}, {"date": "2015-10-29", "close": 47.96, "volume": 279244.0}, {"date": "2015-10-30", "close": 48.03, "volume": 534191.0}, {"date": "2015-11-02", "close": 48.87, "volume": 471137.0}, {"date": "2015-11-03", "close": 49.4, "volume": 372146.0}, {"date": "2015-11-04", "close": 50.0, "volume": 597331.0}, {"date": "2015-11-05", "close": 48.55, "volume": 564832.0}, {"date": "2015-11-06", "close": 49.15, "volume": 738132.0}, {"date": "2015-11-09", "close": 48.88, "volume": 484216.0}, {"date": "2015-11-10", "close": 48.2, "volume": 653294.0}, {"date": "2015-11-11", "close": 48.19, "volume": 522448.0}, {"date": "2015-11-12", "close": 48.39, "volume": 181294.0}, {"date": "2015-11-13", "close": 49.24, "volume": 362604.0}, {"date": "2015-11-16", "close": 48.41, "volume": 276070.0}, {"date": "2015-11-17", "close": 49.31, "volume": 361655.0}, {"date": "2015-11-18", "close": 49.03, "volume": 359821.0}, {"date": "2015-11-19", "close": 50.41, "volume": 223966.0}, {"date": "2015-11-20", "close": 50.18, "volume": 266558.0}, {"date": "2015-11-23", "close": 50.53, "volume": 308293.0}, {"date": "2015-11-24", "close": 50.1, "volume": 162823.0}, {"date": "2015-11-25", "close": 49.94, "volume": 298789.0}, {"date": "2015-11-26", "close": 50.87, "volume": 227723.0}, {"date": "2015-11-27", "close": 50.71, "volume": 172908.0}, {"date": "2015-11-30", "close": 50.2, "volume": 391953.0}, {"date": "2015-12-01", "close": 51.86, "volume": 473611.0}, {"date": "2015-12-02", "close": 51.74, "volume": 284218.0}, {"date": "2015-12-03", "close": 52.1, "volume": 216692.0}, {"date": "2015-12-04", "close": 51.34, "volume": 406230.0}, {"date": "2015-12-07", "close": 52.4, "volume": 343374.0}, {"date": "2015-12-08", "close": 52.32, "volume": 279695.0}, {"date": "2015-12-09", "close": 51.2, "volume": 220431.0}, {"date": "2015-12-10", "close": 50.73, "volume": 401174.0}, {"date": "2015-12-11", "close": 51.2, "volume": 190619.0}, {"date": "2015-12-14", "close": 50.2, "volume": 173314.0}, {"date": "2015-12-15", "close": 50.43, "volume": 196990.0}, {"date": "2015-12-16", "close": 51.1, "volume": 1120915.0}, {"date": "2015-12-17", "close": 52.51, "volume": 320784.0}, {"date": "2015-12-18", "close": 52.88, "volume": 331406.0}, {"date": "2015-12-21", "close": 52.45, "volume": 135257.0}, {"date": "2015-12-22", "close": 53.19, "volume": 200971.0}, {"date": "2015-12-23", "close": 52.9, "volume": 160344.0}, {"date": "2015-12-24", "close": 53.05, "volume": 67380.0}, {"date": "2015-12-29", "close": 54.53, "volume": 151047.0}, {"date": "2015-12-30", "close": 55.09, "volume": 138861.0}, {"date": "2015-12-31", "close": 55.09, "volume": 101487.0}, {"date": "2016-01-04", "close": 55.02, "volume": 230551.0}, {"date": "2016-01-05", "close": 54.5, "volume": 303243.0}, {"date": "2016-01-06", "close": 52.72, "volume": 385686.0}, {"date": "2016-01-07", "close": 52.41, "volume": 402519.0}, {"date": "2016-01-08", "close": 51.29, "volume": 547830.0}, {"date": "2016-01-11", "close": 51.04, "volume": 305219.0}, {"date": "2016-01-12", "close": 50.83, "volume": 280528.0}, {"date": "2016-01-13", "close": 52.03, "volume": 264995.0}, {"date": "2016-01-14", "close": 50.83, "volume": 183886.0}, {"date": "2016-01-15", "close": 50.49, "volume": 230276.0}, {"date": "2016-01-18", "close": 49.96, "volume": 287936.0}, {"date": "2016-01-19", "close": 50.5, "volume": 348356.0}, {"date": "2016-01-20", "close": 51.2, "volume": 201998.0}, {"date": "2016-01-21", "close": 51.2, "volume": 287980.0}, {"date": "2016-01-22", "close": 52.34, "volume": 278509.0}, {"date": "2016-01-25", "close": 53.09, "volume": 223792.0}, {"date": "2016-01-27", "close": 52.92, "volume": 265733.0}, {"date": "2016-01-28", "close": 53.27, "volume": 230202.0}, {"date": "2016-01-29", "close": 52.8, "volume": 296245.0}, {"date": "2016-02-01", "close": 52.25, "volume": 420042.0}, {"date": "2016-02-02", "close": 52.01, "volume": 244525.0}, {"date": "2016-02-03", "close": 50.7, "volume": 247734.0}, {"date": "2016-02-04", "close": 51.22, "volume": 320259.0}, {"date": "2016-02-05", "close": 49.36, "volume": 716597.0}, {"date": "2016-02-08", "close": 49.58, "volume": 499600.0}, {"date": "2016-02-09", "close": 48.1, "volume": 579348.0}, {"date": "2016-02-10", "close": 48.67, "volume": 908562.0}, {"date": "2016-02-11", "close": 49.55, "volume": 382240.0}, {"date": "2016-02-12", "close": 49.5, "volume": 357383.0}, {"date": "2016-02-15", "close": 50.11, "volume": 434304.0}, {"date": "2016-02-16", "close": 51.08, "volume": 383782.0}, {"date": "2016-02-17", "close": 50.96, "volume": 338729.0}, {"date": "2016-02-18", "close": 51.94, "volume": 251321.0}, {"date": "2016-02-19", "close": 51.0, "volume": 428912.0}, {"date": "2016-02-22", "close": 51.68, "volume": 354629.0}, {"date": "2016-02-23", "close": 51.63, "volume": 352747.0}, {"date": "2016-02-24", "close": 49.91, "volume": 572184.0}, {"date": "2016-02-25", "close": 50.96, "volume": 392151.0}, {"date": "2016-02-26", "close": 51.76, "volume": 363544.0}, {"date": "2016-02-29", "close": 51.95, "volume": 341933.0}, {"date": "2016-03-01", "close": 52.31, "volume": 311274.0}, {"date": "2016-03-02", "close": 51.89, "volume": 318854.0}, {"date": "2016-03-03", "close": 51.64, "volume": 573132.0}, {"date": "2016-03-04", "close": 50.81, "volume": 354642.0}, {"date": "2016-03-07", "close": 50.68, "volume": 462913.0}, {"date": "2016-03-08", "close": 49.82, "volume": 427361.0}, {"date": "2016-03-09", "close": 50.65, "volume": 504817.0}, {"date": "2016-03-10", "close": 51.54, "volume": 328165.0}, {"date": "2016-03-11", "close": 51.67, "volume": 193911.0}, {"date": "2016-03-14", "close": 52.58, "volume": 191343.0}, {"date": "2016-03-15", "close": 50.98, "volume": 419996.0}, {"date": "2016-03-16", "close": 51.7, "volume": 153192.0}, {"date": "2016-03-17", "close": 52.0, "volume": 269879.0}, {"date": "2016-03-18", "close": 52.75, "volume": 342377.0}, {"date": "2016-03-21", "close": 53.23, "volume": 285649.0}, {"date": "2016-03-22", "close": 53.6, "volume": 145897.0}, {"date": "2016-03-23", "close": 53.42, "volume": 435028.0}, {"date": "2016-03-24", "close": 53.4, "volume": 299986.0}, {"date": "2016-03-29", "close": 53.23, "volume": 212467.0}, {"date": "2016-03-30", "close": 53.21, "volume": 307816.0}, {"date": "2016-03-31", "close": 54.03, "volume": 239931.0}, {"date": "2016-04-01", "close": 53.61, "volume": 414827.0}, {"date": "2016-04-04", "close": 53.63, "volume": 214637.0}, {"date": "2016-04-05", "close": 52.99, "volume": 421978.0}, {"date": "2016-04-06", "close": 53.46, "volume": 515009.0}, {"date": "2016-04-07", "close": 53.5, "volume": 341816.0}, {"date": "2016-04-08", "close": 52.98, "volume": 371802.0}, {"date": "2016-04-11", "close": 52.7, "volume": 215091.0}, {"date": "2016-04-12", "close": 52.68, "volume": 211700.0}, {"date": "2016-04-13", "close": 52.14, "volume": 187345.0}, {"date": "2016-04-14", "close": 52.47, "volume": 226626.0}, {"date": "2016-04-15", "close": 52.46, "volume": 346763.0}, {"date": "2016-04-18", "close": 51.3, "volume": 463770.0}, {"date": "2016-04-19", "close": 50.81, "volume": 455215.0}, {"date": "2016-04-20", "close": 50.68, "volume": 435463.0}, {"date": "2016-04-21", "close": 51.09, "volume": 458030.0}, {"date": "2016-04-22", "close": 50.15, "volume": 304317.0}, {"date": "2016-04-26", "close": 52.04, "volume": 605633.0}, {"date": "2016-04-27", "close": 50.99, "volume": 497195.0}, {"date": "2016-04-28", "close": 51.64, "volume": 355544.0}, {"date": "2016-04-29", "close": 50.92, "volume": 252619.0}, {"date": "2016-05-02", "close": 51.15, "volume": 261970.0}, {"date": "2016-05-03", "close": 52.0, "volume": 196915.0}, {"date": "2016-05-04", "close": 52.01, "volume": 318620.0}, {"date": "2016-05-05", "close": 52.19, "volume": 207214.0}, {"date": "2016-05-06", "close": 52.55, "volume": 293187.0}, {"date": "2016-05-09", "close": 53.96, "volume": 341519.0}, {"date": "2016-05-10", "close": 53.61, "volume": 437218.0}, {"date": "2016-05-11", "close": 54.15, "volume": 188128.0}, {"date": "2016-05-12", "close": 54.7, "volume": 359368.0}, {"date": "2016-05-13", "close": 55.22, "volume": 361235.0}, {"date": "2016-05-16", "close": 55.09, "volume": 294016.0}, {"date": "2016-05-17", "close": 55.74, "volume": 183049.0}, {"date": "2016-05-18", "close": 54.92, "volume": 355990.0}, {"date": "2016-05-19", "close": 55.5, "volume": 192665.0}, {"date": "2016-05-20", "close": 55.14, "volume": 202348.0}, {"date": "2016-05-23", "close": 54.79, "volume": 293732.0}, {"date": "2016-05-24", "close": 54.84, "volume": 239570.0}, {"date": "2016-05-25", "close": 55.8, "volume": 248984.0}, {"date": "2016-05-26", "close": 55.44, "volume": 198703.0}, {"date": "2016-05-27", "close": 55.25, "volume": 147479.0}, {"date": "2016-05-30", "close": 55.78, "volume": 130348.0}, {"date": "2016-05-31", "close": 55.99, "volume": 302634.0}, {"date": "2016-06-01", "close": 55.18, "volume": 226419.0}, {"date": "2016-06-02", "close": 54.98, "volume": 213454.0}, {"date": "2016-06-03", "close": 55.88, "volume": 197257.0}, {"date": "2016-06-06", "close": 55.88, "volume": 166013.0}, {"date": "2016-06-07", "close": 55.8, "volume": 166186.0}, {"date": "2016-06-08", "close": 55.5, "volume": 170785.0}, {"date": "2016-06-09", "close": 55.99, "volume": 291395.0}, {"date": "2016-06-10", "close": 55.88, "volume": 124427.0}, {"date": "2016-06-14", "close": 55.25, "volume": 281304.0}, {"date": "2016-06-15", "close": 55.48, "volume": 416030.0}, {"date": "2016-06-16", "close": 56.19, "volume": 353069.0}, {"date": "2016-06-17", "close": 56.0, "volume": 316011.0}, {"date": "2016-06-20", "close": 56.57, "volume": 167016.0}, {"date": "2016-06-21", "close": 57.6, "volume": 368021.0}, {"date": "2016-06-22", "close": 59.89, "volume": 584362.0}, {"date": "2016-06-23", "close": 59.72, "volume": 396530.0}, {"date": "2016-06-24", "close": 59.06, "volume": 476949.0}, {"date": "2016-06-27", "close": 58.37, "volume": 293710.0}, {"date": "2016-06-28", "close": 57.17, "volume": 564951.0}, {"date": "2016-06-29", "close": 58.36, "volume": 292513.0}, {"date": "2016-06-30", "close": 59.49, "volume": 233212.0}, {"date": "2016-07-01", "close": 59.23, "volume": 152562.0}, {"date": "2016-07-04", "close": 60.29, "volume": 148713.0}, {"date": "2016-07-05", "close": 60.12, "volume": 240491.0}, {"date": "2016-07-06", "close": 60.67, "volume": 380434.0}, {"date": "2016-07-07", "close": 61.49, "volume": 293186.0}, {"date": "2016-07-08", "close": 62.33, "volume": 343425.0}, {"date": "2016-07-11", "close": 62.34, "volume": 197745.0}, {"date": "2016-07-12", "close": 62.15, "volume": 260728.0}, {"date": "2016-07-13", "close": 62.4, "volume": 216959.0}, {"date": "2016-07-14", "close": 62.5, "volume": 247264.0}, {"date": "2016-07-15", "close": 62.37, "volume": 149951.0}, {"date": "2016-07-18", "close": 62.99, "volume": 169902.0}, {"date": "2016-07-19", "close": 63.0, "volume": 222936.0}, {"date": "2016-07-20", "close": 64.81, "volume": 211823.0}, {"date": "2016-07-21", "close": 64.95, "volume": 239766.0}, {"date": "2016-07-22", "close": 64.25, "volume": 248188.0}, {"date": "2016-07-25", "close": 64.55, "volume": 166522.0}, {"date": "2016-07-26", "close": 63.38, "volume": 495536.0}, {"date": "2016-07-27", "close": 63.01, "volume": 414090.0}, {"date": "2016-07-28", "close": 63.9, "volume": 291884.0}, {"date": "2016-07-29", "close": 65.27, "volume": 282179.0}, {"date": "2016-08-01", "close": 62.86, "volume": 399203.0}, {"date": "2016-08-02", "close": 61.14, "volume": 551407.0}, {"date": "2016-08-03", "close": 61.14, "volume": 394978.0}, {"date": "2016-08-04", "close": 60.19, "volume": 404750.0}, {"date": "2016-08-05", "close": 60.2, "volume": 457988.0}, {"date": "2016-08-08", "close": 60.2, "volume": 327176.0}, {"date": "2016-08-09", "close": 59.52, "volume": 1034690.0}, {"date": "2016-08-10", "close": 57.29, "volume": 755858.0}, {"date": "2016-08-11", "close": 59.04, "volume": 832444.0}, {"date": "2016-08-12", "close": 60.96, "volume": 735589.0}, {"date": "2016-08-15", "close": 61.19, "volume": 332640.0}, {"date": "2016-08-16", "close": 60.7, "volume": 409546.0}, {"date": "2016-08-17", "close": 60.15, "volume": 281164.0}, {"date": "2016-08-18", "close": 60.41, "volume": 386094.0}, {"date": "2016-08-19", "close": 60.58, "volume": 192349.0}, {"date": "2016-08-22", "close": 59.15, "volume": 354134.0}, {"date": "2016-08-23", "close": 59.67, "volume": 324792.0}, {"date": "2016-08-24", "close": 58.94, "volume": 191561.0}, {"date": "2016-08-25", "close": 58.77, "volume": 289212.0}, {"date": "2016-08-26", "close": 58.4, "volume": 218464.0}, {"date": "2016-08-29", "close": 57.89, "volume": 227426.0}, {"date": "2016-08-30", "close": 58.79, "volume": 425002.0}, {"date": "2016-08-31", "close": 58.61, "volume": 247426.0}, {"date": "2016-09-01", "close": 58.4, "volume": 234660.0}, {"date": "2016-09-02", "close": 57.14, "volume": 274142.0}, {"date": "2016-09-05", "close": 57.73, "volume": 219541.0}, {"date": "2016-09-06", "close": 57.3, "volume": 238799.0}, {"date": "2016-09-07", "close": 57.13, "volume": 247057.0}, {"date": "2016-09-08", "close": 55.97, "volume": 533489.0}, {"date": "2016-09-09", "close": 56.68, "volume": 354171.0}, {"date": "2016-09-12", "close": 55.81, "volume": 209382.0}, {"date": "2016-09-13", "close": 55.96, "volume": 283787.0}, {"date": "2016-09-14", "close": 55.06, "volume": 434233.0}, {"date": "2016-09-15", "close": 55.79, "volume": 320431.0}, {"date": "2016-09-16", "close": 56.28, "volume": 359075.0}, {"date": "2016-09-19", "close": 55.72, "volume": 34365.0}, {"date": "2016-09-20", "close": 55.74, "volume": 224134.0}, {"date": "2016-09-21", "close": 55.01, "volume": 274562.0}, {"date": "2016-09-22", "close": 55.25, "volume": 227461.0}, {"date": "2016-09-23", "close": 55.61, "volume": 300535.0}, {"date": "2016-09-26", "close": 57.1, "volume": 449740.0}, {"date": "2016-09-27", "close": 56.3, "volume": 424733.0}, {"date": "2016-09-28", "close": 56.76, "volume": 234393.0}, {"date": "2016-09-29", "close": 57.01, "volume": 153389.0}, {"date": "2016-09-30", "close": 56.45, "volume": 341262.0}, {"date": "2016-10-03", "close": 56.8, "volume": 124903.0}, {"date": "2016-10-04", "close": 56.5, "volume": 303819.0}, {"date": "2016-10-05", "close": 55.82, "volume": 526979.0}, {"date": "2016-10-06", "close": 55.25, "volume": 339027.0}, {"date": "2016-10-07", "close": 55.22, "volume": 120179.0}, {"date": "2016-10-10", "close": 54.51, "volume": 229984.0}, {"date": "2016-10-11", "close": 54.55, "volume": 142604.0}, {"date": "2016-10-12", "close": 54.24, "volume": 194223.0}, {"date": "2016-10-13", "close": 54.74, "volume": 234132.0}, {"date": "2016-10-14", "close": 54.96, "volume": 103072.0}, {"date": "2016-10-17", "close": 53.3, "volume": 321995.0}, {"date": "2016-10-18", "close": 53.12, "volume": 218128.0}, {"date": "2016-10-19", "close": 53.38, "volume": 205745.0}, {"date": "2016-10-20", "close": 52.8, "volume": 268167.0}, {"date": "2016-10-21", "close": 51.53, "volume": 481156.0}, {"date": "2016-10-24", "close": 50.64, "volume": 464476.0}, {"date": "2016-10-25", "close": 51.0, "volume": 360750.0}, {"date": "2016-10-26", "close": 50.95, "volume": 279884.0}, {"date": "2016-10-27", "close": 50.9, "volume": 327640.0}, {"date": "2016-10-28", "close": 50.76, "volume": 271949.0}, {"date": "2016-10-31", "close": 51.14, "volume": 312874.0}, {"date": "2016-11-01", "close": 51.23, "volume": 319907.0}, {"date": "2016-11-02", "close": 49.35, "volume": 333950.0}, {"date": "2016-11-03", "close": 47.5, "volume": 488785.0}, {"date": "2016-11-04", "close": 47.85, "volume": 485128.0}, {"date": "2016-11-07", "close": 48.49, "volume": 310587.0}, {"date": "2016-11-08", "close": 51.09, "volume": 787655.0}, {"date": "2016-11-09", "close": 51.79, "volume": 901640.0}, {"date": "2016-11-10", "close": 53.32, "volume": 659227.0}, {"date": "2016-11-11", "close": 52.34, "volume": 462754.0}, {"date": "2016-11-14", "close": 51.81, "volume": 363469.0}, {"date": "2016-11-15", "close": 51.86, "volume": 210267.0}, {"date": "2016-11-16", "close": 49.8, "volume": 641487.0}, {"date": "2016-11-17", "close": 49.7, "volume": 575584.0}, {"date": "2016-11-18", "close": 49.9, "volume": 278916.0}, {"date": "2016-11-21", "close": 49.85, "volume": 339133.0}, {"date": "2016-11-22", "close": 51.1, "volume": 358636.0}, {"date": "2016-11-23", "close": 51.93, "volume": 370573.0}, {"date": "2016-11-24", "close": 52.02, "volume": 131650.0}, {"date": "2016-11-25", "close": 52.06, "volume": 175580.0}, {"date": "2016-11-28", "close": 52.78, "volume": 222799.0}, {"date": "2016-11-29", "close": 51.65, "volume": 375476.0}, {"date": "2016-11-30", "close": 51.62, "volume": 310284.0}, {"date": "2016-12-01", "close": 51.6, "volume": 314670.0}, {"date": "2016-12-02", "close": 51.5, "volume": 340219.0}, {"date": "2016-12-05", "close": 50.7, "volume": 234980.0}, {"date": "2016-12-06", "close": 49.98, "volume": 307496.0}, {"date": "2016-12-07", "close": 52.33, "volume": 372742.0}, {"date": "2016-12-08", "close": 52.65, "volume": 188204.0}, {"date": "2016-12-09", "close": 52.21, "volume": 206779.0}, {"date": "2016-12-12", "close": 51.0, "volume": 330845.0}, {"date": "2016-12-13", "close": 51.79, "volume": 231503.0}, {"date": "2016-12-14", "close": 53.18, "volume": 412677.0}, {"date": "2016-12-15", "close": 52.87, "volume": 302902.0}, {"date": "2016-12-16", "close": 53.35, "volume": 306910.0}, {"date": "2016-12-19", "close": 52.99, "volume": 294329.0}, {"date": "2016-12-20", "close": 53.3, "volume": 294233.0}, {"date": "2016-12-21", "close": 54.65, "volume": 296413.0}, {"date": "2016-12-22", "close": 54.72, "volume": 332667.0}, {"date": "2016-12-23", "close": 54.55, "volume": 100575.0}, {"date": "2016-12-28", "close": 54.75, "volume": 100437.0}, {"date": "2016-12-29", "close": 55.0, "volume": 113150.0}, {"date": "2016-12-30", "close": 55.23, "volume": 82404.0}, {"date": "2017-01-03", "close": 55.78, "volume": 188161.0}, {"date": "2017-01-04", "close": 56.06, "volume": 340324.0}, {"date": "2017-01-05", "close": 56.17, "volume": 245700.0}, {"date": "2017-01-06", "close": 56.64, "volume": 165837.0}, {"date": "2017-01-09", "close": 57.0, "volume": 198215.0}, {"date": "2017-01-10", "close": 57.26, "volume": 321308.0}, {"date": "2017-01-11", "close": 57.34, "volume": 222638.0}, {"date": "2017-01-12", "close": 56.67, "volume": 275825.0}, {"date": "2017-01-13", "close": 56.91, "volume": 114166.0}, {"date": "2017-01-16", "close": 56.75, "volume": 225550.0}, {"date": "2017-01-17", "close": 56.76, "volume": 184790.0}, {"date": "2017-01-18", "close": 55.43, "volume": 349018.0}, {"date": "2017-01-19", "close": 56.31, "volume": 321277.0}, {"date": "2017-01-20", "close": 55.82, "volume": 262294.0}, {"date": "2017-01-23", "close": 54.5, "volume": 323309.0}, {"date": "2017-01-24", "close": 54.02, "volume": 309347.0}, {"date": "2017-01-25", "close": 53.61, "volume": 160303.0}, {"date": "2017-01-27", "close": 53.7, "volume": 217214.0}, {"date": "2017-01-30", "close": 52.7, "volume": 206256.0}, {"date": "2017-01-31", "close": 52.56, "volume": 650212.0}, {"date": "2017-02-01", "close": 52.36, "volume": 328820.0}, {"date": "2017-02-02", "close": 52.28, "volume": 255581.0}, {"date": "2017-02-03", "close": 52.69, "volume": 229885.0}, {"date": "2017-02-06", "close": 52.22, "volume": 351048.0}, {"date": "2017-02-07", "close": 51.88, "volume": 298218.0}, {"date": "2017-02-08", "close": 53.0, "volume": 380409.0}, {"date": "2017-02-09", "close": 54.16, "volume": 358817.0}, {"date": "2017-02-10", "close": 53.47, "volume": 558931.0}, {"date": "2017-02-13", "close": 53.47, "volume": 496174.0}, {"date": "2017-02-14", "close": 54.24, "volume": 328951.0}, {"date": "2017-02-15", "close": 54.54, "volume": 272639.0}, {"date": "2017-02-16", "close": 54.38, "volume": 234022.0}, {"date": "2017-02-17", "close": 55.11, "volume": 344874.0}, {"date": "2017-02-20", "close": 55.27, "volume": 257776.0}, {"date": "2017-02-21", "close": 55.09, "volume": 216032.0}, {"date": "2017-02-22", "close": 55.43, "volume": 198885.0}, {"date": "2017-02-23", "close": 56.37, "volume": 397337.0}, {"date": "2017-02-24", "close": 55.85, "volume": 398262.0}, {"date": "2017-02-27", "close": 56.8, "volume": 269993.0}, {"date": "2017-02-28", "close": 56.53, "volume": 273775.0}, {"date": "2017-03-01", "close": 56.3, "volume": 195543.0}, {"date": "2017-03-02", "close": 56.88, "volume": 225756.0}, {"date": "2017-03-03", "close": 56.47, "volume": 163951.0}, {"date": "2017-03-06", "close": 55.09, "volume": 208639.0}, {"date": "2017-03-07", "close": 55.0, "volume": 184366.0}, {"date": "2017-03-08", "close": 55.22, "volume": 171578.0}, {"date": "2017-03-09", "close": 55.98, "volume": 104433.0}, {"date": "2017-03-10", "close": 56.88, "volume": 185757.0}, {"date": "2017-03-13", "close": 56.4, "volume": 176296.0}, {"date": "2017-03-14", "close": 57.0, "volume": 218763.0}, {"date": "2017-03-15", "close": 57.4, "volume": 313284.0}, {"date": "2017-03-16", "close": 57.2, "volume": 292987.0}, {"date": "2017-03-17", "close": 57.9, "volume": 159419.0}, {"date": "2017-03-20", "close": 57.58, "volume": 115582.0}, {"date": "2017-03-21", "close": 57.18, "volume": 291452.0}, {"date": "2017-03-22", "close": 57.02, "volume": 169292.0}, {"date": "2017-03-23", "close": 57.37, "volume": 245694.0}, {"date": "2017-03-24", "close": 58.4, "volume": 159395.0}, {"date": "2017-03-27", "close": 58.48, "volume": 209343.0}, {"date": "2017-03-28", "close": 59.69, "volume": 183828.0}, {"date": "2017-03-29", "close": 59.83, "volume": 234572.0}, {"date": "2017-03-30", "close": 59.62, "volume": 155702.0}, {"date": "2017-03-31", "close": 59.33, "volume": 182127.0}, {"date": "2017-04-03", "close": 59.8, "volume": 157092.0}, {"date": "2017-04-04", "close": 60.71, "volume": 266893.0}, {"date": "2017-04-05", "close": 60.13, "volume": 258330.0}, {"date": "2017-04-06", "close": 60.48, "volume": 264780.0}, {"date": "2017-04-07", "close": 59.53, "volume": 218078.0}, {"date": "2017-04-10", "close": 60.39, "volume": 349337.0}, {"date": "2017-04-11", "close": 59.8, "volume": 153573.0}, {"date": "2017-04-12", "close": 60.15, "volume": 211304.0}, {"date": "2017-04-13", "close": 61.28, "volume": 278025.0}, {"date": "2017-04-18", "close": 60.06, "volume": 235131.0}, {"date": "2017-04-19", "close": 59.91, "volume": 399131.0}, {"date": "2017-04-20", "close": 60.93, "volume": 140217.0}, {"date": "2017-04-21", "close": 61.7, "volume": 238151.0}, {"date": "2017-04-24", "close": 62.04, "volume": 147357.0}, {"date": "2017-04-26", "close": 61.8, "volume": 119508.0}, {"date": "2017-04-27", "close": 62.69, "volume": 120361.0}, {"date": "2017-04-28", "close": 61.49, "volume": 226979.0}, {"date": "2017-05-01", "close": 61.71, "volume": 168927.0}, {"date": "2017-05-02", "close": 62.25, "volume": 314747.0}, {"date": "2017-05-03", "close": 64.23, "volume": 312787.0}, {"date": "2017-05-04", "close": 64.29, "volume": 242949.0}, {"date": "2017-05-05", "close": 63.69, "volume": 153151.0}, {"date": "2017-05-08", "close": 63.24, "volume": 290805.0}, {"date": "2017-05-09", "close": 64.87, "volume": 315293.0}, {"date": "2017-05-10", "close": 65.65, "volume": 285490.0}, {"date": "2017-05-11", "close": 64.06, "volume": 541403.0}, {"date": "2017-05-12", "close": 62.93, "volume": 294787.0}, {"date": "2017-05-15", "close": 62.59, "volume": 237080.0}, {"date": "2017-05-16", "close": 63.55, "volume": 149251.0}, {"date": "2017-05-17", "close": 62.11, "volume": 166527.0}, {"date": "2017-05-18", "close": 63.59, "volume": 303893.0}, {"date": "2017-05-19", "close": 62.65, "volume": 252009.0}, {"date": "2017-05-22", "close": 63.07, "volume": 177658.0}, {"date": "2017-05-23", "close": 64.37, "volume": 288927.0}, {"date": "2017-05-24", "close": 65.63, "volume": 319509.0}, {"date": "2017-05-25", "close": 65.48, "volume": 143028.0}, {"date": "2017-05-26", "close": 65.28, "volume": 85160.0}, {"date": "2017-05-29", "close": 64.5, "volume": 103016.0}, {"date": "2017-05-30", "close": 64.24, "volume": 165918.0}, {"date": "2017-05-31", "close": 64.17, "volume": 242339.0}, {"date": "2017-06-01", "close": 63.98, "volume": 300360.0}, {"date": "2017-06-02", "close": 65.11, "volume": 227994.0}, {"date": "2017-06-05", "close": 64.79, "volume": 315806.0}, {"date": "2017-06-06", "close": 63.5, "volume": 186643.0}, {"date": "2017-06-07", "close": 64.47, "volume": 205771.0}, {"date": "2017-06-08", "close": 63.97, "volume": 204537.0}, {"date": "2017-06-09", "close": 63.6, "volume": 209835.0}, {"date": "2017-06-13", "close": 64.2, "volume": 264284.0}, {"date": "2017-06-14", "close": 65.15, "volume": 244345.0}, {"date": "2017-06-15", "close": 65.3, "volume": 365535.0}, {"date": "2017-06-16", "close": 65.63, "volume": 212893.0}, {"date": "2017-06-19", "close": 65.62, "volume": 125006.0}, {"date": "2017-06-20", "close": 65.27, "volume": 180079.0}, {"date": "2017-06-21", "close": 65.7, "volume": 247153.0}, {"date": "2017-06-22", "close": 65.69, "volume": 123017.0}, {"date": "2017-06-23", "close": 66.5, "volume": 218708.0}, {"date": "2017-06-26", "close": 66.23, "volume": 113399.0}, {"date": "2017-06-27", "close": 66.08, "volume": 199680.0}, {"date": "2017-06-28", "close": 67.97, "volume": 274507.0}, {"date": "2017-06-29", "close": 67.45, "volume": 261735.0}, {"date": "2017-06-30", "close": 66.4, "volume": 407680.0}, {"date": "2017-07-03", "close": 64.74, "volume": 257999.0}, {"date": "2017-07-04", "close": 64.29, "volume": 368264.0}, {"date": "2017-07-05", "close": 64.11, "volume": 135682.0}, {"date": "2017-07-06", "close": 64.3, "volume": 91158.0}, {"date": "2017-07-07", "close": 63.03, "volume": 139192.0}, {"date": "2017-07-10", "close": 63.35, "volume": 114682.0}, {"date": "2017-07-11", "close": 64.24, "volume": 216327.0}, {"date": "2017-07-12", "close": 63.84, "volume": 144457.0}, {"date": "2017-07-13", "close": 64.15, "volume": 206931.0}, {"date": "2017-07-14", "close": 65.28, "volume": 167595.0}, {"date": "2017-07-17", "close": 65.47, "volume": 154531.0}, {"date": "2017-07-18", "close": 65.2, "volume": 275680.0}, {"date": "2017-07-19", "close": 65.15, "volume": 171875.0}, {"date": "2017-07-20", "close": 65.93, "volume": 207674.0}, {"date": "2017-07-21", "close": 67.86, "volume": 240917.0}, {"date": "2017-07-24", "close": 68.14, "volume": 372878.0}, {"date": "2017-07-25", "close": 69.93, "volume": 204808.0}, {"date": "2017-07-26", "close": 69.43, "volume": 256572.0}, {"date": "2017-07-27", "close": 69.19, "volume": 218219.0}, {"date": "2017-07-28", "close": 69.08, "volume": 171968.0}, {"date": "2017-07-31", "close": 69.02, "volume": 163120.0}, {"date": "2017-08-01", "close": 69.97, "volume": 336805.0}, {"date": "2017-08-02", "close": 68.66, "volume": 346625.0}, {"date": "2017-08-03", "close": 68.88, "volume": 129956.0}, {"date": "2017-08-04", "close": 68.74, "volume": 150243.0}, {"date": "2017-08-07", "close": 69.0, "volume": 127880.0}, {"date": "2017-08-08", "close": 68.95, "volume": 173246.0}, {"date": "2017-08-09", "close": 68.07, "volume": 150425.0}, {"date": "2017-08-10", "close": 68.42, "volume": 175255.0}, {"date": "2017-08-11", "close": 64.35, "volume": 711071.0}, {"date": "2017-08-14", "close": 66.18, "volume": 303841.0}, {"date": "2017-08-15", "close": 67.45, "volume": 350642.0}, {"date": "2017-08-16", "close": 67.51, "volume": 321644.0}, {"date": "2017-08-17", "close": 68.39, "volume": 264674.0}, {"date": "2017-08-18", "close": 68.24, "volume": 206832.0}, {"date": "2017-08-21", "close": 67.48, "volume": 190157.0}, {"date": "2017-08-22", "close": 68.3, "volume": 141583.0}, {"date": "2017-08-23", "close": 68.09, "volume": 283759.0}, {"date": "2017-08-24", "close": 67.86, "volume": 182973.0}, {"date": "2017-08-25", "close": 67.0, "volume": 162243.0}, {"date": "2017-08-28", "close": 66.91, "volume": 117662.0}, {"date": "2017-08-29", "close": 66.35, "volume": 133733.0}, {"date": "2017-08-30", "close": 65.88, "volume": 143423.0}, {"date": "2017-08-31", "close": 66.3, "volume": 276403.0}, {"date": "2017-09-01", "close": 66.01, "volume": 232851.0}, {"date": "2017-09-04", "close": 66.02, "volume": 142234.0}, {"date": "2017-09-05", "close": 66.12, "volume": 74064.0}, {"date": "2017-09-06", "close": 66.65, "volume": 103480.0}, {"date": "2017-09-07", "close": 66.29, "volume": 163670.0}, {"date": "2017-09-08", "close": 67.45, "volume": 147788.0}, {"date": "2017-09-11", "close": 67.9, "volume": 137976.0}, {"date": "2017-09-12", "close": 67.89, "volume": 235857.0}, {"date": "2017-09-13", "close": 67.84, "volume": 139066.0}, {"date": "2017-09-14", "close": 69.02, "volume": 161565.0}, {"date": "2017-09-15", "close": 69.12, "volume": 237825.0}, {"date": "2017-09-18", "close": 68.58, "volume": 170009.0}, {"date": "2017-09-19", "close": 68.51, "volume": 154121.0}, {"date": "2017-09-20", "close": 68.51, "volume": 169796.0}, {"date": "2017-09-21", "close": 67.57, "volume": 165641.0}, {"date": "2017-09-22", "close": 67.62, "volume": 105362.0}, {"date": "2017-09-25", "close": 67.5, "volume": 69788.0}, {"date": "2017-09-26", "close": 67.17, "volume": 88992.0}, {"date": "2017-09-27", "close": 67.3, "volume": 112305.0}, {"date": "2017-09-28", "close": 67.01, "volume": 400514.0}, {"date": "2017-09-29", "close": 67.0, "volume": 465945.0}, {"date": "2017-10-02", "close": 68.07, "volume": 86973.0}, {"date": "2017-10-03", "close": 67.17, "volume": 126285.0}, {"date": "2017-10-04", "close": 65.91, "volume": 198003.0}, {"date": "2017-10-05", "close": 65.47, "volume": 188708.0}, {"date": "2017-10-06", "close": 66.5, "volume": 249479.0}, {"date": "2017-10-09", "close": 66.89, "volume": 248654.0}, {"date": "2017-10-10", "close": 67.89, "volume": 153321.0}, {"date": "2017-10-11", "close": 68.47, "volume": 131619.0}, {"date": "2017-10-12", "close": 69.41, "volume": 127495.0}, {"date": "2017-10-13", "close": 69.5, "volume": 167785.0}, {"date": "2017-10-16", "close": 69.98, "volume": 171915.0}, {"date": "2017-10-17", "close": 72.75, "volume": 204944.0}, {"date": "2017-10-18", "close": 72.41, "volume": 163976.0}, {"date": "2017-10-19", "close": 72.75, "volume": 196065.0}, {"date": "2017-10-20", "close": 72.07, "volume": 200825.0}, {"date": "2017-10-23", "close": 71.77, "volume": 137782.0}, {"date": "2017-10-24", "close": 72.23, "volume": 105760.0}, {"date": "2017-10-25", "close": 71.45, "volume": 189208.0}, {"date": "2017-10-26", "close": 71.49, "volume": 218519.0}, {"date": "2017-10-27", "close": 71.4, "volume": 190656.0}, {"date": "2017-10-30", "close": 72.45, "volume": 162446.0}, {"date": "2017-10-31", "close": 72.28, "volume": 185285.0}, {"date": "2017-11-01", "close": 73.4, "volume": 267174.0}, {"date": "2017-11-02", "close": 72.76, "volume": 213150.0}, {"date": "2017-11-03", "close": 73.42, "volume": 238146.0}, {"date": "2017-11-06", "close": 74.29, "volume": 181176.0}, {"date": "2017-11-07", "close": 74.39, "volume": 155581.0}, {"date": "2017-11-08", "close": 74.11, "volume": 179859.0}, {"date": "2017-11-09", "close": 74.88, "volume": 254408.0}, {"date": "2017-11-10", "close": 76.17, "volume": 257829.0}, {"date": "2017-11-13", "close": 76.41, "volume": 394232.0}, {"date": "2017-11-14", "close": 76.6, "volume": 213768.0}, {"date": "2017-11-15", "close": 76.25, "volume": 336529.0}, {"date": "2017-11-16", "close": 76.95, "volume": 345643.0}, {"date": "2017-11-17", "close": 77.05, "volume": 223571.0}, {"date": "2017-11-20", "close": 77.28, "volume": 225582.0}, {"date": "2017-11-21", "close": 76.99, "volume": 191322.0}, {"date": "2017-11-22", "close": 77.13, "volume": 199406.0}, {"date": "2017-11-23", "close": 77.51, "volume": 149646.0}, {"date": "2017-11-24", "close": 77.26, "volume": 74760.0}, {"date": "2017-11-27", "close": 78.8, "volume": 225869.0}, {"date": "2017-11-28", "close": 79.61, "volume": 248307.0}, {"date": "2017-11-29", "close": 80.13, "volume": 289944.0}, {"date": "2017-11-30", "close": 78.79, "volume": 539227.0}, {"date": "2017-12-01", "close": 80.12, "volume": 202488.0}, {"date": "2017-12-04", "close": 78.52, "volume": 242503.0}, {"date": "2017-12-05", "close": 76.59, "volume": 341872.0}, {"date": "2017-12-06", "close": 76.41, "volume": 235860.0}, {"date": "2017-12-07", "close": 77.42, "volume": 221784.0}, {"date": "2017-12-08", "close": 77.2, "volume": 203743.0}, {"date": "2017-12-11", "close": 76.7, "volume": 140183.0}, {"date": "2017-12-12", "close": 75.06, "volume": 272463.0}, {"date": "2017-12-13", "close": 75.37, "volume": 217836.0}, {"date": "2017-12-14", "close": 75.31, "volume": 106658.0}, {"date": "2017-12-15", "close": 77.6, "volume": 357110.0}, {"date": "2017-12-18", "close": 77.29, "volume": 145735.0}, {"date": "2017-12-19", "close": 77.78, "volume": 109644.0}, {"date": "2017-12-20", "close": 78.64, "volume": 185419.0}, {"date": "2017-12-21", "close": 77.04, "volume": 238151.0}, {"date": "2017-12-22", "close": 77.23, "volume": 93773.0}, {"date": "2017-12-27", "close": 76.83, "volume": 97886.0}, {"date": "2017-12-28", "close": 77.9, "volume": 118157.0}, {"date": "2017-12-29", "close": 76.65, "volume": 82526.0}, {"date": "2018-01-02", "close": 76.0, "volume": 83406.0}, {"date": "2018-01-03", "close": 75.7, "volume": 112628.0}, {"date": "2018-01-04", "close": 77.02, "volume": 109095.0}, {"date": "2018-01-05", "close": 77.1, "volume": 33662.0}, {"date": "2018-01-08", "close": 77.55, "volume": 71517.0}, {"date": "2018-01-09", "close": 77.11, "volume": 58978.0}, {"date": "2018-01-10", "close": 76.62, "volume": 90623.0}, {"date": "2018-01-11", "close": 74.46, "volume": 155192.0}, {"date": "2018-01-12", "close": 74.71, "volume": 97062.0}, {"date": "2018-01-15", "close": 74.66, "volume": 146031.0}, {"date": "2018-01-16", "close": 74.05, "volume": 129426.0}, {"date": "2018-01-17", "close": 74.44, "volume": 153174.0}, {"date": "2018-01-18", "close": 74.07, "volume": 141926.0}, {"date": "2018-01-19", "close": 73.65, "volume": 119760.0}, {"date": "2018-01-22", "close": 73.99, "volume": 148269.0}, {"date": "2018-01-23", "close": 74.67, "volume": 173347.0}, {"date": "2018-01-24", "close": 74.8, "volume": 154407.0}, {"date": "2018-01-25", "close": 74.5, "volume": 142448.0}, {"date": "2018-01-29", "close": 73.34, "volume": 271133.0}, {"date": "2018-01-30", "close": 73.49, "volume": 287795.0}, {"date": "2018-01-31", "close": 73.65, "volume": 230428.0}, {"date": "2018-02-01", "close": 73.84, "volume": 291120.0}, {"date": "2018-02-02", "close": 74.49, "volume": 227338.0}, {"date": "2018-02-05", "close": 73.56, "volume": 125441.0}, {"date": "2018-02-06", "close": 70.4, "volume": 336829.0}, {"date": "2018-02-07", "close": 71.17, "volume": 300755.0}, {"date": "2018-02-08", "close": 71.51, "volume": 254455.0}, {"date": "2018-02-09", "close": 72.97, "volume": 345826.0}, {"date": "2018-02-12", "close": 74.92, "volume": 365685.0}, {"date": "2018-02-13", "close": 76.28, "volume": 265762.0}, {"date": "2018-02-14", "close": 75.81, "volume": 302348.0}, {"date": "2018-02-15", "close": 78.14, "volume": 291153.0}, {"date": "2018-02-16", "close": 77.46, "volume": 192591.0}, {"date": "2018-02-19", "close": 78.05, "volume": 366083.0}, {"date": "2018-02-20", "close": 78.0, "volume": 240760.0}, {"date": "2018-02-21", "close": 78.79, "volume": 165959.0}, {"date": "2018-02-22", "close": 78.73, "volume": 141031.0}, {"date": "2018-02-23", "close": 78.44, "volume": 152799.0}, {"date": "2018-02-26", "close": 77.94, "volume": 200921.0}, {"date": "2018-02-27", "close": 77.09, "volume": 404648.0}, {"date": "2018-02-28", "close": 76.99, "volume": 222576.0}, {"date": "2018-03-01", "close": 76.24, "volume": 127812.0}, {"date": "2018-03-02", "close": 75.57, "volume": 142714.0}, {"date": "2018-03-05", "close": 75.69, "volume": 135534.0}, {"date": "2018-03-06", "close": 76.39, "volume": 188567.0}, {"date": "2018-03-07", "close": 76.82, "volume": 231517.0}, {"date": "2018-03-08", "close": 77.98, "volume": 162711.0}, {"date": "2018-03-09", "close": 80.33, "volume": 419375.0}, {"date": "2018-03-12", "close": 81.32, "volume": 222302.0}, {"date": "2018-03-13", "close": 81.3, "volume": 534368.0}, {"date": "2018-03-14", "close": 80.48, "volume": 299058.0}, {"date": "2018-03-15", "close": 81.0, "volume": 255726.0}, {"date": "2018-03-16", "close": 80.96, "volume": 318615.0}, {"date": "2018-03-19", "close": 80.45, "volume": 110029.0}, {"date": "2018-03-20", "close": 80.68, "volume": 118182.0}, {"date": "2018-03-21", "close": 80.36, "volume": 146934.0}, {"date": "2018-03-22", "close": 79.92, "volume": 191953.0}, {"date": "2018-03-23", "close": 78.54, "volume": 180832.0}, {"date": "2018-03-26", "close": 78.73, "volume": 245333.0}, {"date": "2018-03-27", "close": 79.45, "volume": 177952.0}, {"date": "2018-03-28", "close": 79.14, "volume": 413533.0}, {"date": "2018-03-29", "close": 79.21, "volume": 390834.0}, {"date": "2018-04-03", "close": 76.98, "volume": 330384.0}, {"date": "2018-04-04", "close": 77.82, "volume": 326218.0}, {"date": "2018-04-05", "close": 77.39, "volume": 143193.0}, {"date": "2018-04-06", "close": 77.54, "volume": 119946.0}, {"date": "2018-04-09", "close": 77.73, "volume": 136425.0}, {"date": "2018-04-10", "close": 77.7, "volume": 119033.0}, {"date": "2018-04-11", "close": 76.83, "volume": 147131.0}, {"date": "2018-04-12", "close": 76.55, "volume": 168485.0}, {"date": "2018-04-13", "close": 77.05, "volume": 85227.0}, {"date": "2018-04-16", "close": 76.36, "volume": 142022.0}, {"date": "2018-04-17", "close": 77.93, "volume": 220339.0}, {"date": "2018-04-18", "close": 78.98, "volume": 175880.0}, {"date": "2018-04-19", "close": 78.66, "volume": 134909.0}, {"date": "2018-04-20", "close": 78.72, "volume": 145426.0}, {"date": "2018-04-23", "close": 77.96, "volume": 165217.0}, {"date": "2018-04-24", "close": 79.43, "volume": 189252.0}, {"date": "2018-04-26", "close": 79.39, "volume": 306722.0}, {"date": "2018-04-27", "close": 80.12, "volume": 327939.0}, {"date": "2018-04-30", "close": 80.86, "volume": 373013.0}, {"date": "2018-05-01", "close": 79.86, "volume": 206464.0}, {"date": "2018-05-02", "close": 81.52, "volume": 228855.0}, {"date": "2018-05-03", "close": 83.88, "volume": 280448.0}, {"date": "2018-05-04", "close": 83.74, "volume": 190354.0}, {"date": "2018-05-07", "close": 82.95, "volume": 222400.0}, {"date": "2018-05-08", "close": 83.13, "volume": 237719.0}, {"date": "2018-05-09", "close": 83.62, "volume": 186036.0}, {"date": "2018-05-10", "close": 84.3, "volume": 154186.0}, {"date": "2018-05-11", "close": 88.71, "volume": 366690.0}, {"date": "2018-05-14", "close": 89.91, "volume": 330689.0}, {"date": "2018-05-15", "close": 89.82, "volume": 300622.0}, {"date": "2018-05-16", "close": 89.29, "volume": 164871.0}, {"date": "2018-05-17", "close": 89.29, "volume": 208582.0}, {"date": "2018-05-18", "close": 89.38, "volume": 125139.0}, {"date": "2018-05-21", "close": 89.5, "volume": 102186.0}, {"date": "2018-05-22", "close": 88.42, "volume": 109317.0}, {"date": "2018-05-23", "close": 89.37, "volume": 154062.0}, {"date": "2018-05-24", "close": 90.85, "volume": 149395.0}, {"date": "2018-05-25", "close": 90.51, "volume": 134184.0}, {"date": "2018-05-28", "close": 91.35, "volume": 166255.0}, {"date": "2018-05-29", "close": 90.91, "volume": 141303.0}, {"date": "2018-05-30", "close": 87.29, "volume": 437669.0}, {"date": "2018-05-31", "close": 85.81, "volume": 447363.0}, {"date": "2018-06-01", "close": 87.87, "volume": 223621.0}, {"date": "2018-06-04", "close": 87.07, "volume": 154654.0}, {"date": "2018-06-05", "close": 87.95, "volume": 193755.0}, {"date": "2018-06-06", "close": 87.76, "volume": 212698.0}, {"date": "2018-06-07", "close": 87.92, "volume": 182789.0}, {"date": "2018-06-08", "close": 88.74, "volume": 169731.0}, {"date": "2018-06-12", "close": 90.24, "volume": 182804.0}, {"date": "2018-06-13", "close": 89.8, "volume": 278361.0}, {"date": "2018-06-14", "close": 90.11, "volume": 298699.0}, {"date": "2018-06-15", "close": 90.3, "volume": 386331.0}, {"date": "2018-06-18", "close": 91.06, "volume": 161528.0}, {"date": "2018-06-19", "close": 90.62, "volume": 310433.0}, {"date": "2018-06-20", "close": 91.2, "volume": 190202.0}, {"date": "2018-06-21", "close": 93.11, "volume": 324244.0}, {"date": "2018-06-22", "close": 93.2, "volume": 164469.0}, {"date": "2018-06-25", "close": 93.04, "volume": 179124.0}, {"date": "2018-06-26", "close": 92.7, "volume": 146235.0}, {"date": "2018-06-27", "close": 92.2, "volume": 120783.0}, {"date": "2018-06-28", "close": 90.89, "volume": 186961.0}, {"date": "2018-06-29", "close": 90.87, "volume": 180799.0}, {"date": "2018-07-02", "close": 90.77, "volume": 213627.0}, {"date": "2018-07-03", "close": 90.95, "volume": 259820.0}, {"date": "2018-07-04", "close": 88.79, "volume": 286829.0}, {"date": "2018-07-05", "close": 89.18, "volume": 257301.0}, {"date": "2018-07-06", "close": 89.36, "volume": 197346.0}, {"date": "2018-07-09", "close": 89.3, "volume": 150219.0}, {"date": "2018-07-10", "close": 89.1, "volume": 120464.0}, {"date": "2018-07-11", "close": 88.51, "volume": 225060.0}, {"date": "2018-07-12", "close": 89.73, "volume": 222930.0}, {"date": "2018-07-13", "close": 89.62, "volume": 255819.0}, {"date": "2018-07-16", "close": 89.07, "volume": 125451.0}, {"date": "2018-07-17", "close": 88.52, "volume": 213252.0}, {"date": "2018-07-18", "close": 89.49, "volume": 321311.0}, {"date": "2018-07-19", "close": 89.87, "volume": 199274.0}, {"date": "2018-07-20", "close": 89.5, "volume": 242542.0}, {"date": "2018-07-23", "close": 89.14, "volume": 186924.0}, {"date": "2018-07-24", "close": 89.15, "volume": 94742.0}, {"date": "2018-07-25", "close": 88.0, "volume": 164605.0}, {"date": "2018-07-26", "close": 87.15, "volume": 210407.0}, {"date": "2018-07-27", "close": 89.45, "volume": 358439.0}, {"date": "2018-07-30", "close": 88.86, "volume": 179587.0}, {"date": "2018-07-31", "close": 86.8, "volume": 321784.0}, {"date": "2018-08-01", "close": 85.91, "volume": 263441.0}, {"date": "2018-08-02", "close": 84.51, "volume": 301705.0}, {"date": "2018-08-03", "close": 83.59, "volume": 385847.0}, {"date": "2018-08-06", "close": 82.6, "volume": 315862.0}, {"date": "2018-08-07", "close": 81.08, "volume": 537661.0}, {"date": "2018-08-08", "close": 81.36, "volume": 502620.0}, {"date": "2018-08-09", "close": 82.31, "volume": 445226.0}, {"date": "2018-08-10", "close": 85.3, "volume": 750163.0}, {"date": "2018-08-13", "close": 87.68, "volume": 486979.0}, {"date": "2018-08-14", "close": 87.7, "volume": 437829.0}, {"date": "2018-08-15", "close": 90.0, "volume": 391706.0}, {"date": "2018-08-16", "close": 90.32, "volume": 450259.0}, {"date": "2018-08-17", "close": 92.95, "volume": 431543.0}, {"date": "2018-08-20", "close": 93.35, "volume": 418586.0}, {"date": "2018-08-21", "close": 89.69, "volume": 526973.0}, {"date": "2018-08-22", "close": 89.13, "volume": 349220.0}, {"date": "2018-08-23", "close": 88.39, "volume": 307115.0}, {"date": "2018-08-24", "close": 87.7, "volume": 245363.0}, {"date": "2018-08-27", "close": 89.52, "volume": 249001.0}, {"date": "2018-08-28", "close": 89.37, "volume": 183052.0}, {"date": "2018-08-29", "close": 89.88, "volume": 274298.0}, {"date": "2018-08-30", "close": 90.61, "volume": 181731.0}, {"date": "2018-08-31", "close": 91.13, "volume": 250657.0}, {"date": "2018-09-03", "close": 91.6, "volume": 231310.0}, {"date": "2018-09-04", "close": 90.3, "volume": 224953.0}, {"date": "2018-09-05", "close": 90.16, "volume": 282136.0}, {"date": "2018-09-06", "close": 87.0, "volume": 343475.0}, {"date": "2018-09-07", "close": 87.41, "volume": 253400.0}, {"date": "2018-09-10", "close": 84.95, "volume": 254070.0}, {"date": "2018-09-11", "close": 85.97, "volume": 223825.0}, {"date": "2018-09-12", "close": 86.4, "volume": 209019.0}, {"date": "2018-09-13", "close": 83.95, "volume": 249214.0}, {"date": "2018-09-14", "close": 84.25, "volume": 179910.0}, {"date": "2018-09-17", "close": 83.96, "volume": 121660.0}, {"date": "2018-09-18", "close": 83.24, "volume": 183884.0}, {"date": "2018-09-19", "close": 84.05, "volume": 323249.0}, {"date": "2018-09-20", "close": 84.18, "volume": 547816.0}, {"date": "2018-09-21", "close": 86.06, "volume": 405298.0}, {"date": "2018-09-24", "close": 85.92, "volume": 139619.0}, {"date": "2018-09-25", "close": 85.93, "volume": 141356.0}, {"date": "2018-09-26", "close": 86.16, "volume": 183637.0}, {"date": "2018-09-27", "close": 86.73, "volume": 212273.0}, {"date": "2018-09-28", "close": 85.93, "volume": 250103.0}, {"date": "2018-10-01", "close": 85.26, "volume": 86262.0}, {"date": "2018-10-02", "close": 84.39, "volume": 302448.0}, {"date": "2018-10-03", "close": 83.97, "volume": 207533.0}, {"date": "2018-10-04", "close": 82.7, "volume": 241149.0}, {"date": "2018-10-05", "close": 81.02, "volume": 548522.0}, {"date": "2018-10-08", "close": 79.79, "volume": 317429.0}, {"date": "2018-10-09", "close": 79.55, "volume": 330420.0}, {"date": "2018-10-10", "close": 80.43, "volume": 238978.0}, {"date": "2018-10-11", "close": 77.52, "volume": 352748.0}, {"date": "2018-10-12", "close": 75.5, "volume": 602761.0}, {"date": "2018-10-15", "close": 72.35, "volume": 617212.0}, {"date": "2018-10-16", "close": 74.15, "volume": 399314.0}, {"date": "2018-10-17", "close": 74.82, "volume": 371227.0}, {"date": "2018-10-18", "close": 74.24, "volume": 283956.0}, {"date": "2018-10-19", "close": 71.79, "volume": 228978.0}, {"date": "2018-10-22", "close": 71.82, "volume": 464618.0}, {"date": "2018-10-23", "close": 71.9, "volume": 437381.0}, {"date": "2018-10-24", "close": 70.78, "volume": 373554.0}, {"date": "2018-10-25", "close": 70.0, "volume": 405244.0}, {"date": "2018-10-26", "close": 71.58, "volume": 389660.0}, {"date": "2018-10-29", "close": 71.99, "volume": 344966.0}, {"date": "2018-10-30", "close": 71.99, "volume": 390560.0}, {"date": "2018-10-31", "close": 71.62, "volume": 225480.0}, {"date": "2018-11-01", "close": 71.9, "volume": 332339.0}, {"date": "2018-11-02", "close": 74.04, "volume": 374024.0}, {"date": "2018-11-05", "close": 71.85, "volume": 237714.0}, {"date": "2018-11-06", "close": 72.43, "volume": 142525.0}, {"date": "2018-11-07", "close": 72.61, "volume": 293102.0}, {"date": "2018-11-08", "close": 78.41, "volume": 927091.0}, {"date": "2018-11-09", "close": 80.5, "volume": 586492.0}, {"date": "2018-11-12", "close": 78.56, "volume": 395918.0}, {"date": "2018-11-13", "close": 75.95, "volume": 262328.0}, {"date": "2018-11-14", "close": 75.54, "volume": 246451.0}, {"date": "2018-11-15", "close": 75.81, "volume": 208377.0}, {"date": "2018-11-16", "close": 74.82, "volume": 195926.0}, {"date": "2018-11-19", "close": 74.2, "volume": 314483.0}, {"date": "2018-11-20", "close": 72.19, "volume": 212091.0}, {"date": "2018-11-21", "close": 74.75, "volume": 228972.0}, {"date": "2018-11-22", "close": 75.77, "volume": 128807.0}, {"date": "2018-11-23", "close": 75.83, "volume": 118024.0}, {"date": "2018-11-26", "close": 75.05, "volume": 157257.0}, {"date": "2018-11-27", "close": 75.0, "volume": 237911.0}, {"date": "2018-11-28", "close": 76.44, "volume": 237448.0}, {"date": "2018-11-29", "close": 76.45, "volume": 214241.0}, {"date": "2018-11-30", "close": 76.07, "volume": 583240.0}, {"date": "2018-12-03", "close": 77.36, "volume": 174236.0}, {"date": "2018-12-04", "close": 76.88, "volume": 286643.0}, {"date": "2018-12-05", "close": 76.67, "volume": 284686.0}, {"date": "2018-12-06", "close": 74.54, "volume": 212005.0}, {"date": "2018-12-07", "close": 75.24, "volume": 176625.0}, {"date": "2018-12-10", "close": 71.86, "volume": 227823.0}, {"date": "2018-12-11", "close": 73.6, "volume": 216314.0}, {"date": "2018-12-12", "close": 75.31, "volume": 220730.0}, {"date": "2018-12-13", "close": 75.45, "volume": 231169.0}, {"date": "2018-12-14", "close": 73.22, "volume": 126615.0}, {"date": "2018-12-17", "close": 74.11, "volume": 108281.0}, {"date": "2018-12-18", "close": 72.81, "volume": 489644.0}, {"date": "2018-12-19", "close": 75.35, "volume": 333624.0}, {"date": "2018-12-20", "close": 71.98, "volume": 272102.0}, {"date": "2018-12-21", "close": 70.14, "volume": 322995.0}, {"date": "2018-12-24", "close": 71.19, "volume": 79633.0}, {"date": "2018-12-27", "close": 73.52, "volume": 175560.0}, {"date": "2018-12-28", "close": 73.2, "volume": 176886.0}, {"date": "2018-12-31", "close": 73.98, "volume": 73769.0}, {"date": "2019-01-02", "close": 74.26, "volume": 167388.0}, {"date": "2019-01-03", "close": 74.69, "volume": 247695.0}, {"date": "2019-01-04", "close": 72.39, "volume": 159844.0}, {"date": "2019-01-07", "close": 74.03, "volume": 162264.0}, {"date": "2019-01-08", "close": 73.75, "volume": 200030.0}, {"date": "2019-01-09", "close": 75.14, "volume": 196782.0}, {"date": "2019-01-10", "close": 73.46, "volume": 278274.0}, {"date": "2019-01-11", "close": 72.19, "volume": 182608.0}, {"date": "2019-01-14", "close": 73.73, "volume": 167618.0}, {"date": "2019-01-15", "close": 73.3, "volume": 113773.0}, {"date": "2019-01-16", "close": 75.5, "volume": 206712.0}, {"date": "2019-01-17", "close": 76.7, "volume": 209149.0}, {"date": "2019-01-18", "close": 77.3, "volume": 124143.0}, {"date": "2019-01-21", "close": 77.37, "volume": 110627.0}, {"date": "2019-01-22", "close": 76.76, "volume": 103873.0}, {"date": "2019-01-23", "close": 76.21, "volume": 185353.0}, {"date": "2019-01-24", "close": 75.81, "volume": 206206.0}, {"date": "2019-01-25", "close": 76.0, "volume": 158417.0}, {"date": "2019-01-29", "close": 75.88, "volume": 186834.0}, {"date": "2019-01-30", "close": 75.1, "volume": 244514.0}, {"date": "2019-01-31", "close": 75.72, "volume": 208072.0}, {"date": "2019-02-01", "close": 75.47, "volume": 300204.0}, {"date": "2019-02-04", "close": 76.12, "volume": 212675.0}, {"date": "2019-02-05", "close": 77.07, "volume": 252392.0}, {"date": "2019-02-06", "close": 75.95, "volume": 241690.0}, {"date": "2019-02-07", "close": 77.94, "volume": 200491.0}, {"date": "2019-02-08", "close": 74.06, "volume": 537501.0}, {"date": "2019-02-11", "close": 72.69, "volume": 1327307.0}, {"date": "2019-02-12", "close": 75.97, "volume": 419280.0}, {"date": "2019-02-13", "close": 75.85, "volume": 571758.0}, {"date": "2019-02-14", "close": 76.0, "volume": 474578.0}, {"date": "2019-02-15", "close": 78.02, "volume": 262416.0}, {"date": "2019-02-18", "close": 78.68, "volume": 240226.0}, {"date": "2019-02-19", "close": 78.26, "volume": 219106.0}, {"date": "2019-02-20", "close": 77.43, "volume": 223741.0}, {"date": "2019-02-21", "close": 77.75, "volume": 270501.0}, {"date": "2019-02-22", "close": 80.31, "volume": 379400.0}, {"date": "2019-02-25", "close": 79.65, "volume": 179789.0}, {"date": "2019-02-26", "close": 78.9, "volume": 305071.0}, {"date": "2019-02-27", "close": 79.41, "volume": 221081.0}, {"date": "2019-02-28", "close": 81.54, "volume": 370289.0}, {"date": "2019-03-01", "close": 82.02, "volume": 228230.0}, {"date": "2019-03-04", "close": 81.91, "volume": 148673.0}, {"date": "2019-03-05", "close": 80.56, "volume": 250550.0}, {"date": "2019-03-06", "close": 81.6, "volume": 278125.0}, {"date": "2019-03-07", "close": 81.97, "volume": 282070.0}, {"date": "2019-03-08", "close": 81.31, "volume": 198118.0}, {"date": "2019-03-11", "close": 81.02, "volume": 86568.0}, {"date": "2019-03-12", "close": 80.99, "volume": 205984.0}, {"date": "2019-03-13", "close": 79.81, "volume": 186233.0}, {"date": "2019-03-14", "close": 80.5, "volume": 237409.0}, {"date": "2019-03-15", "close": 79.48, "volume": 285819.0}, {"date": "2019-03-18", "close": 76.0, "volume": 260343.0}, {"date": "2019-03-19", "close": 76.0, "volume": 346099.0}, {"date": "2019-03-20", "close": 76.88, "volume": 184167.0}, {"date": "2019-03-21", "close": 76.21, "volume": 612235.0}, {"date": "2019-03-22", "close": 75.71, "volume": 135313.0}, {"date": "2019-03-25", "close": 74.64, "volume": 160961.0}, {"date": "2019-03-26", "close": 74.62, "volume": 322924.0}, {"date": "2019-03-27", "close": 73.8, "volume": 237071.0}, {"date": "2019-03-28", "close": 73.99, "volume": 485402.0}, {"date": "2019-03-29", "close": 74.7, "volume": 263232.0}, {"date": "2019-04-01", "close": 74.43, "volume": 485386.0}, {"date": "2019-04-02", "close": 75.85, "volume": 370959.0}, {"date": "2019-04-03", "close": 76.55, "volume": 346207.0}, {"date": "2019-04-04", "close": 76.45, "volume": 160938.0}, {"date": "2019-04-05", "close": 75.94, "volume": 259285.0}, {"date": "2019-04-08", "close": 74.82, "volume": 322963.0}, {"date": "2019-04-09", "close": 74.92, "volume": 284050.0}, {"date": "2019-04-10", "close": 75.26, "volume": 145617.0}, {"date": "2019-04-11", "close": 74.76, "volume": 154131.0}, {"date": "2019-04-12", "close": 76.0, "volume": 117454.0}, {"date": "2019-04-15", "close": 76.4, "volume": 106987.0}, {"date": "2019-04-16", "close": 78.57, "volume": 252535.0}, {"date": "2019-04-17", "close": 79.06, "volume": 224269.0}, {"date": "2019-04-18", "close": 78.4, "volume": 189873.0}, {"date": "2019-04-23", "close": 78.93, "volume": 122400.0}, {"date": "2019-04-24", "close": 80.5, "volume": 184499.0}, {"date": "2019-04-26", "close": 81.66, "volume": 237178.0}, {"date": "2019-04-29", "close": 80.52, "volume": 192350.0}, {"date": "2019-04-30", "close": 79.9, "volume": 469018.0}, {"date": "2019-05-01", "close": 80.47, "volume": 387716.0}, {"date": "2019-05-02", "close": 80.78, "volume": 196393.0}, {"date": "2019-05-03", "close": 80.34, "volume": 186174.0}, {"date": "2019-05-06", "close": 79.95, "volume": 208273.0}, {"date": "2019-05-07", "close": 81.44, "volume": 205228.0}, {"date": "2019-05-08", "close": 80.38, "volume": 171809.0}, {"date": "2019-05-09", "close": 81.14, "volume": 223728.0}, {"date": "2019-05-10", "close": 81.88, "volume": 424315.0}, {"date": "2019-05-13", "close": 82.8, "volume": 246636.0}, {"date": "2019-05-14", "close": 81.36, "volume": 407886.0}, {"date": "2019-05-15", "close": 82.52, "volume": 197893.0}, {"date": "2019-05-16", "close": 84.34, "volume": 297249.0}, {"date": "2019-05-17", "close": 87.72, "volume": 338877.0}, {"date": "2019-05-20", "close": 91.35, "volume": 623134.0}, {"date": "2019-05-21", "close": 93.0, "volume": 339666.0}, {"date": "2019-05-22", "close": 92.02, "volume": 690053.0}, {"date": "2019-05-23", "close": 91.4, "volume": 421983.0}, {"date": "2019-05-24", "close": 90.62, "volume": 271975.0}, {"date": "2019-05-27", "close": 90.1, "volume": 145547.0}, {"date": "2019-05-28", "close": 89.81, "volume": 314779.0}, {"date": "2019-05-29", "close": 90.0, "volume": 286294.0}, {"date": "2019-05-30", "close": 88.5, "volume": 260757.0}, {"date": "2019-05-31", "close": 88.98, "volume": 356983.0}, {"date": "2019-06-03", "close": 89.45, "volume": 264013.0}, {"date": "2019-06-04", "close": 88.31, "volume": 177872.0}, {"date": "2019-06-05", "close": 89.77, "volume": 157869.0}, {"date": "2019-06-06", "close": 89.71, "volume": 216749.0}, {"date": "2019-06-07", "close": 90.35, "volume": 238301.0}, {"date": "2019-06-11", "close": 92.63, "volume": 225884.0}, {"date": "2019-06-12", "close": 92.66, "volume": 141472.0}, {"date": "2019-06-13", "close": 92.57, "volume": 189927.0}, {"date": "2019-06-14", "close": 92.76, "volume": 135365.0}, {"date": "2019-06-17", "close": 92.4, "volume": 89174.0}, {"date": "2019-06-18", "close": 93.64, "volume": 360468.0}, {"date": "2019-06-19", "close": 95.43, "volume": 191253.0}, {"date": "2019-06-20", "close": 96.64, "volume": 214646.0}, {"date": "2019-06-21", "close": 96.22, "volume": 198940.0}, {"date": "2019-06-24", "close": 95.75, "volume": 121689.0}, {"date": "2019-06-25", "close": 96.2, "volume": 103389.0}, {"date": "2019-06-26", "close": 95.25, "volume": 151228.0}, {"date": "2019-06-27", "close": 95.97, "volume": 89531.0}, {"date": "2019-06-28", "close": 96.04, "volume": 134685.0}, {"date": "2019-07-01", "close": 97.76, "volume": 195366.0}, {"date": "2019-07-02", "close": 98.68, "volume": 181682.0}, {"date": "2019-07-03", "close": 97.71, "volume": 204237.0}, {"date": "2019-07-04", "close": 98.89, "volume": 136793.0}, {"date": "2019-07-05", "close": 100.0, "volume": 211164.0}, {"date": "2019-07-08", "close": 98.33, "volume": 117964.0}, {"date": "2019-07-09", "close": 97.33, "volume": 144157.0}, {"date": "2019-07-10", "close": 98.99, "volume": 251430.0}, {"date": "2019-07-11", "close": 98.65, "volume": 167439.0}, {"date": "2019-07-12", "close": 99.64, "volume": 201429.0}, {"date": "2019-07-15", "close": 98.0, "volume": 87698.0}, {"date": "2019-07-16", "close": 98.1, "volume": 141379.0}, {"date": "2019-07-17", "close": 97.45, "volume": 187512.0}, {"date": "2019-07-18", "close": 97.46, "volume": 196841.0}, {"date": "2019-07-19", "close": 97.56, "volume": 140870.0}, {"date": "2019-07-22", "close": 96.1, "volume": 183609.0}, {"date": "2019-07-23", "close": 96.0, "volume": 162516.0}, {"date": "2019-07-24", "close": 97.99, "volume": 188831.0}, {"date": "2019-07-25", "close": 98.43, "volume": 139989.0}, {"date": "2019-07-26", "close": 97.6, "volume": 189013.0}, {"date": "2019-07-29", "close": 100.03, "volume": 151068.0}, {"date": "2019-07-30", "close": 99.24, "volume": 175464.0}, {"date": "2019-07-31", "close": 98.19, "volume": 216940.0}, {"date": "2019-08-01", "close": 98.12, "volume": 160129.0}, {"date": "2019-08-02", "close": 97.89, "volume": 139446.0}, {"date": "2019-08-05", "close": 95.97, "volume": 180462.0}, {"date": "2019-08-06", "close": 92.88, "volume": 313145.0}, {"date": "2019-08-07", "close": 91.01, "volume": 382360.0}, {"date": "2019-08-08", "close": 91.55, "volume": 371614.0}, {"date": "2019-08-09", "close": 96.64, "volume": 599811.0}, {"date": "2019-08-12", "close": 102.75, "volume": 679704.0}, {"date": "2019-08-13", "close": 101.35, "volume": 383426.0}, {"date": "2019-08-14", "close": 105.2, "volume": 619167.0}, {"date": "2019-08-15", "close": 100.85, "volume": 664028.0}, {"date": "2019-08-16", "close": 100.2, "volume": 197310.0}, {"date": "2019-08-19", "close": 102.86, "volume": 223391.0}, {"date": "2019-08-20", "close": 104.57, "volume": 325519.0}, {"date": "2019-08-21", "close": 106.17, "volume": 364572.0}, {"date": "2019-08-22", "close": 106.31, "volume": 250505.0}, {"date": "2019-08-23", "close": 105.22, "volume": 222783.0}, {"date": "2019-08-26", "close": 104.22, "volume": 161571.0}, {"date": "2019-08-27", "close": 104.77, "volume": 200361.0}, {"date": "2019-08-28", "close": 105.59, "volume": 144588.0}, {"date": "2019-08-29", "close": 104.02, "volume": 222884.0}, {"date": "2019-08-30", "close": 104.51, "volume": 279412.0}, {"date": "2019-09-02", "close": 105.5, "volume": 151008.0}, {"date": "2019-09-03", "close": 105.7, "volume": 126982.0}, {"date": "2019-09-04", "close": 105.03, "volume": 235860.0}, {"date": "2019-09-05", "close": 106.35, "volume": 200720.0}, {"date": "2019-09-06", "close": 105.21, "volume": 145232.0}, {"date": "2019-09-09", "close": 107.7, "volume": 140728.0}, {"date": "2019-09-10", "close": 106.4, "volume": 255188.0}, {"date": "2019-09-11", "close": 104.65, "volume": 200434.0}, {"date": "2019-09-12", "close": 104.88, "volume": 219168.0}, {"date": "2019-09-13", "close": 105.95, "volume": 165793.0}, {"date": "2019-09-16", "close": 104.9, "volume": 158615.0}, {"date": "2019-09-17", "close": 106.08, "volume": 248685.0}, {"date": "2019-09-18", "close": 106.5, "volume": 150205.0}, {"date": "2019-09-19", "close": 108.26, "volume": 308352.0}, {"date": "2019-09-20", "close": 108.06, "volume": 302742.0}, {"date": "2019-09-23", "close": 108.49, "volume": 124666.0}, {"date": "2019-09-24", "close": 108.71, "volume": 97980.0}, {"date": "2019-09-25", "close": 107.48, "volume": 151308.0}, {"date": "2019-09-26", "close": 107.4, "volume": 124651.0}, {"date": "2019-09-27", "close": 108.27, "volume": 109118.0}, {"date": "2019-09-30", "close": 108.22, "volume": 261695.0}, {"date": "2019-10-01", "close": 110.03, "volume": 190788.0}, {"date": "2019-10-02", "close": 107.72, "volume": 198057.0}, {"date": "2019-10-03", "close": 104.9, "volume": 196900.0}, {"date": "2019-10-04", "close": 105.74, "volume": 149016.0}, {"date": "2019-10-07", "close": 107.53, "volume": 80322.0}, {"date": "2019-10-08", "close": 108.88, "volume": 189127.0}, {"date": "2019-10-09", "close": 108.75, "volume": 202763.0}, {"date": "2019-10-10", "close": 110.01, "volume": 205569.0}, {"date": "2019-10-11", "close": 109.56, "volume": 144320.0}, {"date": "2019-10-14", "close": 109.37, "volume": 111339.0}, {"date": "2019-10-15", "close": 108.72, "volume": 201320.0}, {"date": "2019-10-16", "close": 111.48, "volume": 244891.0}, {"date": "2019-10-17", "close": 111.46, "volume": 210184.0}, {"date": "2019-10-18", "close": 111.84, "volume": 125694.0}, {"date": "2019-10-21", "close": 108.25, "volume": 199419.0}, {"date": "2019-10-22", "close": 109.46, "volume": 101862.0}, {"date": "2019-10-23", "close": 109.15, "volume": 183985.0}, {"date": "2019-10-24", "close": 109.97, "volume": 152034.0}, {"date": "2019-10-25", "close": 109.82, "volume": 140137.0}, {"date": "2019-10-28", "close": 110.38, "volume": 127769.0}, {"date": "2019-10-29", "close": 111.64, "volume": 162371.0}, {"date": "2019-10-30", "close": 109.7, "volume": 151307.0}, {"date": "2019-10-31", "close": 108.59, "volume": 196386.0}, {"date": "2019-11-01", "close": 109.22, "volume": 164981.0}, {"date": "2019-11-04", "close": 108.18, "volume": 178618.0}, {"date": "2019-11-05", "close": 108.54, "volume": 160993.0}, {"date": "2019-11-06", "close": 105.45, "volume": 188901.0}, {"date": "2019-11-07", "close": 106.7, "volume": 157318.0}, {"date": "2019-11-08", "close": 102.85, "volume": 433142.0}, {"date": "2019-11-11", "close": 101.62, "volume": 514011.0}, {"date": "2019-11-12", "close": 101.0, "volume": 377743.0}, {"date": "2019-11-13", "close": 101.97, "volume": 366412.0}, {"date": "2019-11-14", "close": 102.69, "volume": 201983.0}, {"date": "2019-11-15", "close": 103.67, "volume": 173654.0}, {"date": "2019-11-18", "close": 103.16, "volume": 167601.0}, {"date": "2019-11-19", "close": 104.36, "volume": 232527.0}, {"date": "2019-11-20", "close": 104.17, "volume": 243829.0}, {"date": "2019-11-21", "close": 101.39, "volume": 195560.0}, {"date": "2019-11-22", "close": 103.62, "volume": 119650.0}, {"date": "2019-11-25", "close": 102.36, "volume": 142535.0}, {"date": "2019-11-26", "close": 104.74, "volume": 314177.0}, {"date": "2019-11-27", "close": 104.74, "volume": 337375.0}, {"date": "2019-11-28", "close": 104.11, "volume": 142960.0}, {"date": "2019-11-29", "close": 104.36, "volume": 109342.0}, {"date": "2019-12-02", "close": 105.75, "volume": 197678.0}, {"date": "2019-12-03", "close": 101.95, "volume": 281122.0}, {"date": "2019-12-04", "close": 100.52, "volume": 260947.0}, {"date": "2019-12-05", "close": 103.12, "volume": 206208.0}, {"date": "2019-12-06", "close": 104.15, "volume": 141333.0}, {"date": "2019-12-09", "close": 104.46, "volume": 168806.0}, {"date": "2019-12-10", "close": 103.14, "volume": 109707.0}, {"date": "2019-12-11", "close": 103.69, "volume": 157813.0}, {"date": "2019-12-12", "close": 102.97, "volume": 302993.0}, {"date": "2019-12-13", "close": 106.02, "volume": 151114.0}, {"date": "2019-12-16", "close": 108.8, "volume": 231504.0}, {"date": "2019-12-17", "close": 108.09, "volume": 170667.0}, {"date": "2019-12-18", "close": 108.13, "volume": 211589.0}, {"date": "2019-12-19", "close": 108.19, "volume": 224413.0}, {"date": "2019-12-20", "close": 107.45, "volume": 305559.0}, {"date": "2019-12-23", "close": 107.31, "volume": 103896.0}, {"date": "2019-12-24", "close": 107.46, "volume": 50655.0}, {"date": "2019-12-27", "close": 108.54, "volume": 63342.0}, {"date": "2019-12-30", "close": 108.31, "volume": 57740.0}, {"date": "2019-12-31", "close": 103.6, "volume": 119608.0}, {"date": "2020-01-02", "close": 105.25, "volume": 84196.0}, {"date": "2020-01-03", "close": 106.54, "volume": 79290.0}, {"date": "2020-01-06", "close": 107.3, "volume": 104382.0}, {"date": "2020-01-07", "close": 106.85, "volume": 137395.0}, {"date": "2020-01-08", "close": 106.32, "volume": 196792.0}, {"date": "2020-01-09", "close": 108.17, "volume": 221281.0}, {"date": "2020-01-10", "close": 108.46, "volume": 177905.0}, {"date": "2020-01-13", "close": 109.34, "volume": 88289.0}, {"date": "2020-01-14", "close": 111.14, "volume": 142651.0}, {"date": "2020-01-15", "close": 112.87, "volume": 153207.0}, {"date": "2020-01-16", "close": 114.06, "volume": 136555.0}, {"date": "2020-01-17", "close": 114.9, "volume": 105991.0}, {"date": "2020-01-20", "close": 115.37, "volume": 231734.0}, {"date": "2020-01-21", "close": 114.47, "volume": 116803.0}, {"date": "2020-01-22", "close": 113.67, "volume": 251145.0}, {"date": "2020-01-23", "close": 112.68, "volume": 167268.0}, {"date": "2020-01-24", "close": 113.3, "volume": 135874.0}, {"date": "2020-01-28", "close": 112.07, "volume": 97437.0}, {"date": "2020-01-29", "close": 113.11, "volume": 115340.0}, {"date": "2020-01-30", "close": 113.59, "volume": 190104.0}, {"date": "2020-01-31", "close": 114.1, "volume": 146731.0}, {"date": "2020-02-03", "close": 112.31, "volume": 175715.0}, {"date": "2020-02-04", "close": 111.89, "volume": 154298.0}, {"date": "2020-02-05", "close": 112.51, "volume": 170955.0}, {"date": "2020-02-06", "close": 113.38, "volume": 262814.0}, {"date": "2020-02-07", "close": 116.9, "volume": 476614.0}, {"date": "2020-02-10", "close": 114.56, "volume": 438692.0}, {"date": "2020-02-11", "close": 113.0, "volume": 252902.0}, {"date": "2020-02-12", "close": 113.03, "volume": 263869.0}, {"date": "2020-02-13", "close": 114.97, "volume": 215842.0}, {"date": "2020-02-14", "close": 113.73, "volume": 191102.0}, {"date": "2020-02-17", "close": 113.09, "volume": 103749.0}, {"date": "2020-02-18", "close": 112.38, "volume": 186541.0}, {"date": "2020-02-19", "close": 114.88, "volume": 200211.0}, {"date": "2020-02-20", "close": 113.96, "volume": 92120.0}, {"date": "2020-02-21", "close": 114.01, "volume": 169812.0}, {"date": "2020-02-24", "close": 109.4, "volume": 217218.0}, {"date": "2020-02-25", "close": 106.99, "volume": 267037.0}, {"date": "2020-02-26", "close": 105.02, "volume": 204804.0}, {"date": "2020-02-27", "close": 102.99, "volume": 255827.0}, {"date": "2020-02-28", "close": 98.32, "volume": 395675.0}, {"date": "2020-03-02", "close": 96.95, "volume": 521667.0}, {"date": "2020-03-03", "close": 98.55, "volume": 417254.0}, {"date": "2020-03-04", "close": 97.66, "volume": 429927.0}, {"date": "2020-03-05", "close": 100.8, "volume": 469535.0}, {"date": "2020-03-06", "close": 96.99, "volume": 357934.0}, {"date": "2020-03-09", "close": 91.61, "volume": 594740.0}, {"date": "2020-03-10", "close": 97.45, "volume": 562320.0}, {"date": "2020-03-11", "close": 93.75, "volume": 472275.0}, {"date": "2020-03-12", "close": 87.0, "volume": 477722.0}, {"date": "2020-03-13", "close": 92.88, "volume": 645990.0}, {"date": "2020-03-16", "close": 78.26, "volume": 709199.0}, {"date": "2020-03-17", "close": 82.39, "volume": 590021.0}, {"date": "2020-03-18", "close": 81.0, "volume": 895459.0}, {"date": "2020-03-19", "close": 73.25, "volume": 608841.0}, {"date": "2020-03-20", "close": 75.69, "volume": 672729.0}, {"date": "2020-03-23", "close": 65.02, "volume": 441676.0}, {"date": "2020-03-24", "close": 67.5, "volume": 731689.0}, {"date": "2020-03-25", "close": 69.0, "volume": 745844.0}, {"date": "2020-03-26", "close": 77.28, "volume": 611364.0}, {"date": "2020-03-27", "close": 72.14, "volume": 592529.0}, {"date": "2020-03-30", "close": 81.2, "volume": 390493.0}, {"date": "2020-03-31", "close": 76.99, "volume": 738749.0}, {"date": "2020-04-01", "close": 85.02, "volume": 358836.0}, {"date": "2020-04-02", "close": 79.03, "volume": 501558.0}, {"date": "2020-04-03", "close": 76.43, "volume": 378423.0}, {"date": "2020-04-06", "close": 79.42, "volume": 360626.0}, {"date": "2020-04-07", "close": 82.3, "volume": 410806.0}, {"date": "2020-04-08", "close": 82.88, "volume": 241772.0}, {"date": "2020-04-09", "close": 84.47, "volume": 246718.0}, {"date": "2020-04-14", "close": 86.22, "volume": 251768.0}, {"date": "2020-04-15", "close": 83.13, "volume": 407621.0}, {"date": "2020-04-16", "close": 81.74, "volume": 506752.0}, {"date": "2020-04-17", "close": 83.14, "volume": 281263.0}, {"date": "2020-04-20", "close": 81.71, "volume": 210616.0}, {"date": "2020-04-21", "close": 80.67, "volume": 267911.0}, {"date": "2020-04-22", "close": 80.09, "volume": 311925.0}, {"date": "2020-04-23", "close": 80.0, "volume": 737903.0}, {"date": "2020-04-24", "close": 80.27, "volume": 326535.0}, {"date": "2020-04-27", "close": 85.63, "volume": 362831.0}, {"date": "2020-04-28", "close": 85.5, "volume": 705783.0}, {"date": "2020-04-29", "close": 87.83, "volume": 316153.0}, {"date": "2020-04-30", "close": 89.03, "volume": 408607.0}, {"date": "2020-05-01", "close": 85.0, "volume": 312107.0}, {"date": "2020-05-04", "close": 85.18, "volume": 155813.0}, {"date": "2020-05-05", "close": 87.1, "volume": 263064.0}, {"date": "2020-05-06", "close": 88.28, "volume": 210298.0}, {"date": "2020-05-07", "close": 88.35, "volume": 430189.0}, {"date": "2020-05-08", "close": 95.17, "volume": 353941.0}, {"date": "2020-05-11", "close": 93.46, "volume": 356791.0}, {"date": "2020-05-12", "close": 91.97, "volume": 269176.0}, {"date": "2020-05-13", "close": 91.99, "volume": 308840.0}, {"date": "2020-05-14", "close": 90.51, "volume": 225299.0}, {"date": "2020-05-15", "close": 90.38, "volume": 216875.0}, {"date": "2020-05-18", "close": 93.5, "volume": 210914.0}, {"date": "2020-05-19", "close": 96.28, "volume": 385641.0}, {"date": "2020-05-20", "close": 96.77, "volume": 335661.0}, {"date": "2020-05-21", "close": 96.93, "volume": 219261.0}, {"date": "2020-05-22", "close": 97.31, "volume": 291888.0}, {"date": "2020-05-25", "close": 99.93, "volume": 190036.0}, {"date": "2020-05-26", "close": 102.89, "volume": 230164.0}, {"date": "2020-05-27", "close": 99.61, "volume": 304577.0}, {"date": "2020-05-28", "close": 101.04, "volume": 249961.0}, {"date": "2020-05-29", "close": 100.47, "volume": 381074.0}, {"date": "2020-06-01", "close": 102.8, "volume": 239601.0}, {"date": "2020-06-02", "close": 103.36, "volume": 205582.0}, {"date": "2020-06-03", "close": 105.5, "volume": 216344.0}, {"date": "2020-06-04", "close": 105.69, "volume": 558840.0}, {"date": "2020-06-05", "close": 104.81, "volume": 252760.0}, {"date": "2020-06-09", "close": 106.1, "volume": 343921.0}, {"date": "2020-06-10", "close": 107.58, "volume": 334758.0}, {"date": "2020-06-11", "close": 104.06, "volume": 231708.0}, {"date": "2020-06-12", "close": 102.62, "volume": 321150.0}, {"date": "2020-06-15", "close": 100.4, "volume": 168676.0}, {"date": "2020-06-16", "close": 105.66, "volume": 252243.0}, {"date": "2020-06-17", "close": 107.84, "volume": 246937.0}, {"date": "2020-06-18", "close": 106.29, "volume": 423567.0}, {"date": "2020-06-19", "close": 110.41, "volume": 437879.0}, {"date": "2020-06-22", "close": 110.87, "volume": 145618.0}, {"date": "2020-06-23", "close": 110.65, "volume": 264947.0}, {"date": "2020-06-24", "close": 107.0, "volume": 406806.0}, {"date": "2020-06-25", "close": 103.95, "volume": 361394.0}, {"date": "2020-06-26", "close": 104.9, "volume": 203712.0}, {"date": "2020-06-29", "close": 104.18, "volume": 161695.0}, {"date": "2020-06-30", "close": 107.88, "volume": 250063.0}, {"date": "2020-07-01", "close": 107.4, "volume": 198355.0}, {"date": "2020-07-02", "close": 108.72, "volume": 201667.0}, {"date": "2020-07-03", "close": 110.71, "volume": 228428.0}, {"date": "2020-07-06", "close": 106.82, "volume": 257404.0}, {"date": "2020-07-07", "close": 106.97, "volume": 344719.0}, {"date": "2020-07-08", "close": 103.08, "volume": 353539.0}, {"date": "2020-07-09", "close": 106.33, "volume": 344251.0}, {"date": "2020-07-10", "close": 104.75, "volume": 189549.0}, {"date": "2020-07-13", "close": 105.21, "volume": 178269.0}, {"date": "2020-07-14", "close": 104.0, "volume": 206760.0}, {"date": "2020-07-15", "close": 106.45, "volume": 178818.0}, {"date": "2020-07-16", "close": 106.49, "volume": 226167.0}, {"date": "2020-07-17", "close": 107.0, "volume": 89638.0}, {"date": "2020-07-20", "close": 105.28, "volume": 88962.0}, {"date": "2020-07-21", "close": 110.26, "volume": 183397.0}, {"date": "2020-07-22", "close": 108.53, "volume": 171626.0}, {"date": "2020-07-23", "close": 109.45, "volume": 147864.0}, {"date": "2020-07-24", "close": 107.32, "volume": 194207.0}, {"date": "2020-07-27", "close": 110.41, "volume": 139488.0}, {"date": "2020-07-28", "close": 110.37, "volume": 164122.0}, {"date": "2020-07-29", "close": 108.76, "volume": 170938.0}, {"date": "2020-07-30", "close": 110.56, "volume": 94208.0}, {"date": "2020-07-31", "close": 108.48, "volume": 146592.0}, {"date": "2020-08-03", "close": 109.3, "volume": 209047.0}, {"date": "2020-08-04", "close": 110.07, "volume": 213681.0}, {"date": "2020-08-05", "close": 110.57, "volume": 287816.0}, {"date": "2020-08-06", "close": 111.34, "volume": 158912.0}, {"date": "2020-08-07", "close": 113.42, "volume": 253304.0}, {"date": "2020-08-10", "close": 114.66, "volume": 279372.0}, {"date": "2020-08-11", "close": 117.23, "volume": 222766.0}, {"date": "2020-08-12", "close": 113.46, "volume": 352914.0}, {"date": "2020-08-13", "close": 115.98, "volume": 218485.0}, {"date": "2020-08-14", "close": 116.0, "volume": 169132.0}, {"date": "2020-08-17", "close": 114.84, "volume": 155909.0}, {"date": "2020-08-18", "close": 117.08, "volume": 217042.0}, {"date": "2020-08-19", "close": 118.68, "volume": 189607.0}, {"date": "2020-08-20", "close": 117.19, "volume": 176604.0}, {"date": "2020-08-21", "close": 117.36, "volume": 191387.0}, {"date": "2020-08-24", "close": 118.13, "volume": 373261.0}, {"date": "2020-08-25", "close": 119.02, "volume": 218723.0}, {"date": "2020-08-26", "close": 118.81, "volume": 176702.0}, {"date": "2020-08-27", "close": 119.63, "volume": 179259.0}, {"date": "2020-08-28", "close": 115.44, "volume": 516167.0}, {"date": "2020-08-31", "close": 114.17, "volume": 192564.0}, {"date": "2020-09-01", "close": 115.9, "volume": 253423.0}, {"date": "2020-09-02", "close": 119.43, "volume": 210950.0}, {"date": "2020-09-03", "close": 118.19, "volume": 258226.0}, {"date": "2020-09-04", "close": 112.81, "volume": 220305.0}, {"date": "2020-09-07", "close": 112.81, "volume": 150329.0}, {"date": "2020-09-08", "close": 112.91, "volume": 153801.0}, {"date": "2020-09-09", "close": 109.91, "volume": 271355.0}, {"date": "2020-09-10", "close": 110.95, "volume": 211792.0}, {"date": "2020-09-11", "close": 110.75, "volume": 164148.0}, {"date": "2020-09-14", "close": 110.37, "volume": 193987.0}, {"date": "2020-09-15", "close": 110.19, "volume": 265865.0}, {"date": "2020-09-16", "close": 113.2, "volume": 238219.0}, {"date": "2020-09-17", "close": 111.11, "volume": 237109.0}, {"date": "2020-09-18", "close": 108.72, "volume": 293507.0}, {"date": "2020-09-21", "close": 107.8, "volume": 522841.0}, {"date": "2020-09-22", "close": 108.85, "volume": 274232.0}, {"date": "2020-09-23", "close": 114.19, "volume": 284710.0}, {"date": "2020-09-24", "close": 110.03, "volume": 205475.0}, {"date": "2020-09-25", "close": 110.45, "volume": 192978.0}, {"date": "2020-09-28", "close": 108.78, "volume": 150199.0}, {"date": "2020-09-29", "close": 110.87, "volume": 180178.0}, {"date": "2020-09-30", "close": 109.97, "volume": 289334.0}, {"date": "2020-10-01", "close": 112.46, "volume": 227721.0}, {"date": "2020-10-02", "close": 113.16, "volume": 189207.0}, {"date": "2020-10-05", "close": 114.26, "volume": 113821.0}, {"date": "2020-10-06", "close": 114.8, "volume": 155922.0}, {"date": "2020-10-07", "close": 117.65, "volume": 160808.0}, {"date": "2020-10-08", "close": 119.57, "volume": 244878.0}, {"date": "2020-10-09", "close": 119.63, "volume": 172963.0}, {"date": "2020-10-12", "close": 119.74, "volume": 154043.0}, {"date": "2020-10-13", "close": 120.8, "volume": 161415.0}, {"date": "2020-10-14", "close": 123.4, "volume": 240795.0}, {"date": "2020-10-15", "close": 122.61, "volume": 239572.0}, {"date": "2020-10-16", "close": 121.5, "volume": 126797.0}, {"date": "2020-10-19", "close": 122.65, "volume": 97585.0}, {"date": "2020-10-20", "close": 123.37, "volume": 201354.0}, {"date": "2020-10-21", "close": 123.71, "volume": 256958.0}, {"date": "2020-10-22", "close": 125.46, "volume": 239956.0}, {"date": "2020-10-23", "close": 126.04, "volume": 175573.0}, {"date": "2020-10-26", "close": 126.17, "volume": 166073.0}, {"date": "2020-10-27", "close": 124.02, "volume": 243111.0}, {"date": "2020-10-28", "close": 124.34, "volume": 141311.0}, {"date": "2020-10-29", "close": 122.86, "volume": 211580.0}, {"date": "2020-10-30", "close": 118.27, "volume": 204942.0}, {"date": "2020-11-02", "close": 119.67, "volume": 226459.0}, {"date": "2020-11-03", "close": 120.63, "volume": 197455.0}, {"date": "2020-11-04", "close": 125.2, "volume": 182854.0}, {"date": "2020-11-05", "close": 128.47, "volume": 181686.0}, {"date": "2020-11-06", "close": 127.89, "volume": 292487.0}, {"date": "2020-11-09", "close": 139.5, "volume": 330802.0}, {"date": "2020-11-10", "close": 132.9, "volume": 314137.0}, {"date": "2020-11-11", "close": 136.81, "volume": 220241.0}, {"date": "2020-11-12", "close": 138.67, "volume": 264314.0}, {"date": "2020-11-13", "close": 138.17, "volume": 234790.0}, {"date": "2020-11-16", "close": 140.17, "volume": 7441.0}, {"date": "2020-11-17", "close": 139.41, "volume": 280409.0}, {"date": "2020-11-18", "close": 140.76, "volume": 214706.0}, {"date": "2020-11-19", "close": 140.55, "volume": 174567.0}, {"date": "2020-11-20", "close": 140.51, "volume": 161281.0}, {"date": "2020-11-23", "close": 140.64, "volume": 83692.0}, {"date": "2020-11-24", "close": 141.72, "volume": 140193.0}, {"date": "2020-11-25", "close": 142.05, "volume": 146493.0}, {"date": "2020-11-26", "close": 142.64, "volume": 103738.0}, {"date": "2020-11-27", "close": 141.37, "volume": 74978.0}, {"date": "2020-11-30", "close": 145.24, "volume": 364933.0}, {"date": "2020-12-01", "close": 144.75, "volume": 213085.0}, {"date": "2020-12-02", "close": 145.07, "volume": 194530.0}, {"date": "2020-12-03", "close": 145.43, "volume": 168622.0}, {"date": "2020-12-04", "close": 144.74, "volume": 94632.0}, {"date": "2020-12-07", "close": 144.12, "volume": 138543.0}, {"date": "2020-12-08", "close": 146.2, "volume": 191900.0}, {"date": "2020-12-09", "close": 148.22, "volume": 312426.0}, {"date": "2020-12-10", "close": 144.16, "volume": 312263.0}, {"date": "2020-12-11", "close": 143.14, "volume": 212435.0}, {"date": "2020-12-14", "close": 143.74, "volume": 182002.0}, {"date": "2020-12-15", "close": 145.52, "volume": 155240.0}, {"date": "2020-12-16", "close": 146.91, "volume": 191304.0}, {"date": "2020-12-17", "close": 148.59, "volume": 251588.0}, {"date": "2020-12-18", "close": 147.35, "volume": 306748.0}, {"date": "2020-12-21", "close": 145.52, "volume": 206108.0}, {"date": "2020-12-22", "close": 146.3, "volume": 111324.0}, {"date": "2020-12-23", "close": 149.79, "volume": 107190.0}, {"date": "2020-12-24", "close": 149.42, "volume": 63470.0}, {"date": "2020-12-29", "close": 150.23, "volume": 76690.0}, {"date": "2020-12-30", "close": 149.07, "volume": 114099.0}, {"date": "2020-12-31", "close": 148.86, "volume": 108897.0}, {"date": "2021-01-04", "close": 154.24, "volume": 101453.0}, {"date": "2021-01-05", "close": 154.33, "volume": 175742.0}, {"date": "2021-01-06", "close": 149.0, "volume": 204020.0}, {"date": "2021-01-07", "close": 145.45, "volume": 253437.0}, {"date": "2021-01-08", "close": 148.22, "volume": 166608.0}, {"date": "2021-01-11", "close": 145.88, "volume": 144270.0}, {"date": "2021-01-12", "close": 143.78, "volume": 124301.0}, {"date": "2021-01-13", "close": 144.76, "volume": 195118.0}, {"date": "2021-01-14", "close": 143.35, "volume": 159288.0}, {"date": "2021-01-15", "close": 141.74, "volume": 177523.0}, {"date": "2021-01-18", "close": 144.5, "volume": 145367.0}, {"date": "2021-01-19", "close": 142.52, "volume": 121114.0}, {"date": "2021-01-20", "close": 143.8, "volume": 224146.0}, {"date": "2021-01-21", "close": 142.64, "volume": 336559.0}, {"date": "2021-01-22", "close": 142.79, "volume": 284496.0}, {"date": "2021-01-25", "close": 144.35, "volume": 106778.0}, {"date": "2021-01-27", "close": 146.5, "volume": 250862.0}, {"date": "2021-01-28", "close": 145.16, "volume": 218275.0}, {"date": "2021-01-29", "close": 146.68, "volume": 221294.0}, {"date": "2021-02-01", "close": 145.08, "volume": 188101.0}, {"date": "2021-02-02", "close": 152.29, "volume": 182620.0}, {"date": "2021-02-03", "close": 154.98, "volume": 236037.0}, {"date": "2021-02-04", "close": 154.5, "volume": 418952.0}, {"date": "2021-02-05", "close": 157.0, "volume": 263048.0}, {"date": "2021-02-08", "close": 162.0, "volume": 213809.0}, {"date": "2021-02-09", "close": 158.06, "volume": 229191.0}, {"date": "2021-02-10", "close": 157.33, "volume": 157809.0}, {"date": "2021-02-11", "close": 155.4, "volume": 125816.0}, {"date": "2021-02-12", "close": 157.16, "volume": 111048.0}, {"date": "2021-02-15", "close": 156.09, "volume": 111192.0}, {"date": "2021-02-16", "close": 154.58, "volume": 120818.0}, {"date": "2021-02-17", "close": 154.36, "volume": 179483.0}, {"date": "2021-02-18", "close": 154.79, "volume": 326290.0}, {"date": "2021-02-19", "close": 153.6, "volume": 173086.0}, {"date": "2021-02-22", "close": 150.56, "volume": 186473.0}, {"date": "2021-02-23", "close": 148.51, "volume": 221899.0}, {"date": "2021-02-24", "close": 141.94, "volume": 220149.0}, {"date": "2021-02-25", "close": 142.32, "volume": 293111.0}, {"date": "2021-02-26", "close": 136.8, "volume": 295144.0}, {"date": "2021-03-01", "close": 139.33, "volume": 272414.0}, {"date": "2021-03-02", "close": 141.6, "volume": 223505.0}, {"date": "2021-03-03", "close": 142.56, "volume": 163224.0}, {"date": "2021-03-04", "close": 138.42, "volume": 237995.0}, {"date": "2021-03-05", "close": 135.89, "volume": 136599.0}, {"date": "2021-03-08", "close": 134.92, "volume": 215530.0}, {"date": "2021-03-09", "close": 133.3, "volume": 227927.0}, {"date": "2021-03-10", "close": 135.66, "volume": 226530.0}, {"date": "2021-03-11", "close": 136.75, "volume": 182993.0}, {"date": "2021-03-12", "close": 137.47, "volume": 110172.0}, {"date": "2021-03-15", "close": 135.0, "volume": 93789.0}, {"date": "2021-03-16", "close": 137.03, "volume": 151952.0}, {"date": "2021-03-17", "close": 135.22, "volume": 143209.0}, {"date": "2021-03-18", "close": 133.87, "volume": 189096.0}, {"date": "2021-03-19", "close": 133.67, "volume": 276423.0}, {"date": "2021-03-22", "close": 134.43, "volume": 85243.0}, {"date": "2021-03-23", "close": 134.05, "volume": 118089.0}, {"date": "2021-03-24", "close": 140.61, "volume": 232177.0}, {"date": "2021-03-25", "close": 138.22, "volume": 147865.0}, {"date": "2021-03-26", "close": 140.06, "volume": 114944.0}, {"date": "2021-03-29", "close": 137.45, "volume": 103710.0}, {"date": "2021-03-30", "close": 139.22, "volume": 166573.0}, {"date": "2021-03-31", "close": 141.74, "volume": 160545.0}, {"date": "2021-04-01", "close": 142.58, "volume": 171269.0}, {"date": "2021-04-06", "close": 147.03, "volume": 107399.0}, {"date": "2021-04-07", "close": 150.14, "volume": 191543.0}, {"date": "2021-04-08", "close": 153.5, "volume": 219709.0}, {"date": "2021-04-09", "close": 154.99, "volume": 152580.0}, {"date": "2021-04-12", "close": 152.95, "volume": 96531.0}, {"date": "2021-04-13", "close": 153.01, "volume": 139767.0}, {"date": "2021-04-14", "close": 156.06, "volume": 207490.0}, {"date": "2021-04-15", "close": 157.54, "volume": 150241.0}, {"date": "2021-04-16", "close": 159.11, "volume": 165784.0}, {"date": "2021-04-19", "close": 159.45, "volume": 113241.0}, {"date": "2021-04-20", "close": 157.8, "volume": 193043.0}, {"date": "2021-04-21", "close": 156.98, "volume": 182027.0}, {"date": "2021-04-22", "close": 157.71, "volume": 217908.0}, {"date": "2021-04-23", "close": 159.89, "volume": 105039.0}, {"date": "2021-04-26", "close": 157.41, "volume": 94871.0}, {"date": "2021-04-27", "close": 157.08, "volume": 99311.0}, {"date": "2021-04-28", "close": 158.59, "volume": 129971.0}, {"date": "2021-04-29", "close": 159.92, "volume": 105109.0}, {"date": "2021-04-30", "close": 158.35, "volume": 159041.0}, {"date": "2021-05-03", "close": 157.0, "volume": 91799.0}, {"date": "2021-05-04", "close": 156.46, "volume": 79398.0}, {"date": "2021-05-05", "close": 155.75, "volume": 102535.0}, {"date": "2021-05-06", "close": 153.84, "volume": 111074.0}, {"date": "2021-05-07", "close": 156.05, "volume": 128695.0}, {"date": "2021-05-10", "close": 160.44, "volume": 138901.0}, {"date": "2021-05-11", "close": 154.3, "volume": 143631.0}, {"date": "2021-05-12", "close": 151.72, "volume": 150719.0}, {"date": "2021-05-13", "close": 148.17, "volume": 127493.0}, {"date": "2021-05-14", "close": 147.7, "volume": 194506.0}, {"date": "2021-05-17", "close": 149.69, "volume": 141549.0}, {"date": "2021-05-18", "close": 149.66, "volume": 138154.0}, {"date": "2021-05-19", "close": 146.93, "volume": 180269.0}, {"date": "2021-05-20", "close": 151.0, "volume": 163089.0}, {"date": "2021-05-21", "close": 152.81, "volume": 148265.0}, {"date": "2021-05-24", "close": 155.19, "volume": 151373.0}, {"date": "2021-05-25", "close": 159.85, "volume": 177451.0}, {"date": "2021-05-26", "close": 164.4, "volume": 229428.0}, {"date": "2021-05-27", "close": 165.72, "volume": 489318.0}, {"date": "2021-05-28", "close": 164.48, "volume": 173824.0}, {"date": "2021-05-31", "close": 163.66, "volume": 127826.0}, {"date": "2021-06-01", "close": 165.43, "volume": 146043.0}, {"date": "2021-06-02", "close": 165.09, "volume": 114168.0}, {"date": "2021-06-03", "close": 163.04, "volume": 112981.0}, {"date": "2021-06-04", "close": 163.46, "volume": 109740.0}, {"date": "2021-06-07", "close": 165.22, "volume": 69732.0}, {"date": "2021-06-08", "close": 166.7, "volume": 124703.0}, {"date": "2021-06-09", "close": 165.03, "volume": 124114.0}, {"date": "2021-06-10", "close": 167.7, "volume": 133298.0}, {"date": "2021-06-11", "close": 166.7, "volume": 133704.0}, {"date": "2021-06-15", "close": 168.37, "volume": 239834.0}, {"date": "2021-06-16", "close": 169.95, "volume": 137027.0}, {"date": "2021-06-17", "close": 165.28, "volume": 248867.0}, {"date": "2021-06-18", "close": 170.07, "volume": 329550.0}, {"date": "2021-06-21", "close": 164.48, "volume": 312723.0}, {"date": "2021-06-22", "close": 167.86, "volume": 315345.0}, {"date": "2021-06-23", "close": 168.45, "volume": 164227.0}, {"date": "2021-06-24", "close": 166.82, "volume": 205906.0}, {"date": "2021-06-25", "close": 167.46, "volume": 312305.0}, {"date": "2021-06-28", "close": 166.43, "volume": 121860.0}, {"date": "2021-06-29", "close": 167.39, "volume": 123371.0}, {"date": "2021-06-30", "close": 169.03, "volume": 162484.0}, {"date": "2021-07-01", "close": 168.1, "volume": 134630.0}, {"date": "2021-07-02", "close": 169.94, "volume": 111681.0}, {"date": "2021-07-05", "close": 167.67, "volume": 111045.0}, {"date": "2021-07-06", "close": 165.61, "volume": 108749.0}, {"date": "2021-07-07", "close": 170.01, "volume": 141372.0}, {"date": "2021-07-08", "close": 169.49, "volume": 192016.0}, {"date": "2021-07-09", "close": 165.08, "volume": 154801.0}, {"date": "2021-07-12", "close": 164.43, "volume": 118828.0}, {"date": "2021-07-13", "close": 165.17, "volume": 300454.0}, {"date": "2021-07-14", "close": 163.3, "volume": 221481.0}, {"date": "2021-07-15", "close": 162.97, "volume": 211490.0}, {"date": "2021-07-16", "close": 162.45, "volume": 97589.0}, {"date": "2021-07-19", "close": 158.63, "volume": 143131.0}, {"date": "2021-07-20", "close": 160.49, "volume": 139662.0}, {"date": "2021-07-21", "close": 160.21, "volume": 208968.0}, {"date": "2021-07-22", "close": 161.13, "volume": 110899.0}, {"date": "2021-07-23", "close": 162.55, "volume": 85953.0}, {"date": "2021-07-26", "close": 162.5, "volume": 84286.0}, {"date": "2021-07-27", "close": 161.61, "volume": 112871.0}, {"date": "2021-07-28", "close": 159.18, "volume": 137717.0}, {"date": "2021-07-29", "close": 162.95, "volume": 125017.0}, {"date": "2021-07-30", "close": 161.66, "volume": 227377.0}, {"date": "2021-08-02", "close": 166.43, "volume": 156301.0}, {"date": "2021-08-03", "close": 166.12, "volume": 184196.0}, {"date": "2021-08-04", "close": 167.49, "volume": 199309.0}, {"date": "2021-08-05", "close": 167.28, "volume": 154347.0}, {"date": "2021-08-06", "close": 159.42, "volume": 427932.0}, {"date": "2021-08-09", "close": 153.64, "volume": 326419.0}, {"date": "2021-08-10", "close": 154.89, "volume": 348491.0}, {"date": "2021-08-11", "close": 150.78, "volume": 440901.0}, {"date": "2021-08-12", "close": 150.41, "volume": 390940.0}, {"date": "2021-08-13", "close": 149.74, "volume": 220698.0}, {"date": "2021-08-16", "close": 151.0, "volume": 211878.0}, {"date": "2021-08-17", "close": 151.02, "volume": 243170.0}, {"date": "2021-08-18", "close": 155.67, "volume": 384239.0}, {"date": "2021-08-19", "close": 155.7, "volume": 301678.0}, {"date": "2021-08-20", "close": 154.05, "volume": 150935.0}, {"date": "2021-08-23", "close": 155.87, "volume": 193521.0}, {"date": "2021-08-24", "close": 154.38, "volume": 270565.0}, {"date": "2021-08-25", "close": 156.43, "volume": 193736.0}, {"date": "2021-08-26", "close": 154.66, "volume": 174576.0}, {"date": "2021-08-27", "close": 151.65, "volume": 276621.0}, {"date": "2021-08-30", "close": 150.84, "volume": 215854.0}, {"date": "2021-08-31", "close": 153.5, "volume": 361081.0}, {"date": "2021-09-01", "close": 154.49, "volume": 161327.0}, {"date": "2021-09-02", "close": 156.02, "volume": 158900.0}, {"date": "2021-09-03", "close": 155.57, "volume": 161570.0}, {"date": "2021-09-06", "close": 156.33, "volume": 143819.0}, {"date": "2021-09-07", "close": 160.04, "volume": 257177.0}, {"date": "2021-09-08", "close": 160.46, "volume": 234473.0}, {"date": "2021-09-09", "close": 155.29, "volume": 202545.0}, {"date": "2021-09-10", "close": 158.67, "volume": 243735.0}, {"date": "2021-09-13", "close": 157.27, "volume": 112675.0}, {"date": "2021-09-14", "close": 154.98, "volume": 314307.0}, {"date": "2021-09-15", "close": 157.29, "volume": 215211.0}, {"date": "2021-09-16", "close": 157.56, "volume": 187767.0}, {"date": "2021-09-17", "close": 157.12, "volume": 439395.0}, {"date": "2021-09-20", "close": 156.29, "volume": 141062.0}, {"date": "2021-09-21", "close": 160.01, "volume": 278060.0}, {"date": "2021-09-22", "close": 164.75, "volume": 337322.0}, {"date": "2021-09-23", "close": 169.18, "volume": 432203.0}, {"date": "2021-09-24", "close": 169.22, "volume": 225371.0}, {"date": "2021-09-27", "close": 166.69, "volume": 198170.0}, {"date": "2021-09-28", "close": 162.01, "volume": 226100.0}, {"date": "2021-09-29", "close": 159.35, "volume": 275008.0}, {"date": "2021-09-30", "close": 158.85, "volume": 194801.0}, {"date": "2021-10-01", "close": 155.35, "volume": 249615.0}, {"date": "2021-10-04", "close": 155.9, "volume": 72946.0}, {"date": "2021-10-05", "close": 151.81, "volume": 273562.0}, {"date": "2021-10-06", "close": 152.16, "volume": 206061.0}, {"date": "2021-10-07", "close": 153.92, "volume": 375484.0}, {"date": "2021-10-08", "close": 157.03, "volume": 217510.0}, {"date": "2021-10-11", "close": 158.05, "volume": 211252.0}, {"date": "2021-10-12", "close": 152.56, "volume": 200892.0}, {"date": "2021-10-13", "close": 154.79, "volume": 128346.0}, {"date": "2021-10-14", "close": 157.47, "volume": 190825.0}, {"date": "2021-10-15", "close": 156.6, "volume": 105825.0}, {"date": "2021-10-18", "close": 154.15, "volume": 79493.0}, {"date": "2021-10-19", "close": 154.51, "volume": 138472.0}, {"date": "2021-10-20", "close": 162.0, "volume": 185934.0}, {"date": "2021-10-21", "close": 164.88, "volume": 174269.0}, {"date": "2021-10-22", "close": 164.0, "volume": 146024.0}, {"date": "2021-10-25", "close": 163.6, "volume": 116392.0}, {"date": "2021-10-26", "close": 163.52, "volume": 252540.0}, {"date": "2021-10-27", "close": 164.26, "volume": 96348.0}, {"date": "2021-10-28", "close": 163.26, "volume": 97548.0}, {"date": "2021-10-29", "close": 160.14, "volume": 139361.0}, {"date": "2021-11-01", "close": 164.48, "volume": 127043.0}, {"date": "2021-11-02", "close": 164.72, "volume": 54692.0}, {"date": "2021-11-03", "close": 163.92, "volume": 142277.0}, {"date": "2021-11-04", "close": 167.46, "volume": 179838.0}, {"date": "2021-11-05", "close": 176.81, "volume": 257698.0}, {"date": "2021-11-08", "close": 171.5, "volume": 176726.0}, {"date": "2021-11-09", "close": 168.97, "volume": 191469.0}, {"date": "2021-11-10", "close": 165.18, "volume": 202379.0}, {"date": "2021-11-11", "close": 164.74, "volume": 98331.0}, {"date": "2021-11-12", "close": 168.29, "volume": 171061.0}, {"date": "2021-11-15", "close": 170.29, "volume": 152580.0}, {"date": "2021-11-16", "close": 170.0, "volume": 129563.0}, {"date": "2021-11-17", "close": 171.79, "volume": 182608.0}, {"date": "2021-11-18", "close": 171.77, "volume": 127540.0}, {"date": "2021-11-19", "close": 171.98, "volume": 104538.0}, {"date": "2021-11-22", "close": 170.03, "volume": 94978.0}, {"date": "2021-11-23", "close": 165.57, "volume": 109826.0}, {"date": "2021-11-24", "close": 164.87, "volume": 104803.0}, {"date": "2021-11-25", "close": 165.11, "volume": 96776.0}, {"date": "2021-11-26", "close": 162.09, "volume": 91906.0}, {"date": "2021-11-29", "close": 161.0, "volume": 143493.0}, {"date": "2021-11-30", "close": 162.39, "volume": 461030.0}, {"date": "2021-12-01", "close": 161.57, "volume": 126691.0}, {"date": "2021-12-02", "close": 160.8, "volume": 212865.0}, {"date": "2021-12-03", "close": 160.75, "volume": 196805.0}, {"date": "2021-12-06", "close": 158.87, "volume": 154634.0}, {"date": "2021-12-07", "close": 160.7, "volume": 135817.0}, {"date": "2021-12-08", "close": 168.94, "volume": 301727.0}, {"date": "2021-12-09", "close": 167.75, "volume": 190815.0}, {"date": "2021-12-10", "close": 167.96, "volume": 106218.0}, {"date": "2021-12-13", "close": 169.2, "volume": 81616.0}, {"date": "2021-12-14", "close": 169.26, "volume": 85085.0}, {"date": "2021-12-15", "close": 163.05, "volume": 123635.0}, {"date": "2021-12-16", "close": 162.02, "volume": 193585.0}, {"date": "2021-12-17", "close": 157.72, "volume": 311127.0}, {"date": "2021-12-20", "close": 158.61, "volume": 100349.0}, {"date": "2021-12-21", "close": 161.34, "volume": 158007.0}, {"date": "2021-12-22", "close": 165.26, "volume": 178931.0}, {"date": "2021-12-23", "close": 165.97, "volume": 113309.0}, {"date": "2021-12-24", "close": 168.87, "volume": 44113.0}, {"date": "2021-12-29", "close": 167.51, "volume": 203211.0}, {"date": "2021-12-30", "close": 170.15, "volume": 77007.0}, {"date": "2021-12-31", "close": 167.64, "volume": 50952.0}, {"date": "2022-01-04", "close": 171.37, "volume": 100019.0}, {"date": "2022-01-05", "close": 167.8, "volume": 121353.0}, {"date": "2022-01-06", "close": 156.0, "volume": 139651.0}, {"date": "2022-01-07", "close": 159.5, "volume": 203035.0}, {"date": "2022-01-10", "close": 158.65, "volume": 130944.0}, {"date": "2022-01-11", "close": 158.24, "volume": 172059.0}, {"date": "2022-01-12", "close": 158.79, "volume": 133350.0}, {"date": "2022-01-13", "close": 158.25, "volume": 139111.0}, {"date": "2022-01-14", "close": 154.15, "volume": 163752.0}, {"date": "2022-01-17", "close": 154.06, "volume": 369940.0}, {"date": "2022-01-18", "close": 154.44, "volume": 196544.0}, {"date": "2022-01-19", "close": 153.84, "volume": 190458.0}, {"date": "2022-01-20", "close": 152.34, "volume": 147880.0}, {"date": "2022-01-21", "close": 146.83, "volume": 187963.0}, {"date": "2022-01-24", "close": 151.02, "volume": 181536.0}, {"date": "2022-01-25", "close": 147.07, "volume": 253547.0}, {"date": "2022-01-27", "close": 135.15, "volume": 374828.0}, {"date": "2022-01-28", "close": 142.0, "volume": 579202.0}, {"date": "2022-01-31", "close": 145.1, "volume": 204588.0}, {"date": "2022-02-01", "close": 145.48, "volume": 207213.0}, {"date": "2022-02-02", "close": 145.49, "volume": 161809.0}, {"date": "2022-02-03", "close": 144.03, "volume": 229357.0}, {"date": "2022-02-04", "close": 143.45, "volume": 361951.0}, {"date": "2022-02-07", "close": 139.92, "volume": 377965.0}, {"date": "2022-02-08", "close": 136.63, "volume": 337032.0}, {"date": "2022-02-09", "close": 141.25, "volume": 238148.0}, {"date": "2022-02-10", "close": 139.51, "volume": 254765.0}, {"date": "2022-02-11", "close": 136.11, "volume": 184586.0}, {"date": "2022-02-14", "close": 135.44, "volume": 133041.0}, {"date": "2022-02-15", "close": 137.95, "volume": 138170.0}, {"date": "2022-02-16", "close": 138.59, "volume": 146468.0}, {"date": "2022-02-17", "close": 136.06, "volume": 216876.0}, {"date": "2022-02-18", "close": 133.67, "volume": 196573.0}, {"date": "2022-02-21", "close": 134.35, "volume": 320957.0}, {"date": "2022-02-22", "close": 134.21, "volume": 175367.0}, {"date": "2022-02-23", "close": 135.23, "volume": 143992.0}, {"date": "2022-02-24", "close": 131.56, "volume": 226745.0}, {"date": "2022-02-25", "close": 133.17, "volume": 163507.0}, {"date": "2022-02-28", "close": 131.68, "volume": 229642.0}, {"date": "2022-03-01", "close": 136.32, "volume": 172196.0}, {"date": "2022-03-02", "close": 136.41, "volume": 300346.0}, {"date": "2022-03-03", "close": 135.71, "volume": 164625.0}, {"date": "2022-03-04", "close": 132.96, "volume": 168469.0}, {"date": "2022-03-07", "close": 127.89, "volume": 187371.0}, {"date": "2022-03-08", "close": 126.48, "volume": 264963.0}, {"date": "2022-03-09", "close": 128.32, "volume": 107260.0}, {"date": "2022-03-10", "close": 133.98, "volume": 160556.0}, {"date": "2022-03-11", "close": 127.24, "volume": 179516.0}, {"date": "2022-03-14", "close": 130.15, "volume": 132180.0}, {"date": "2022-03-15", "close": 130.47, "volume": 130386.0}, {"date": "2022-03-16", "close": 135.65, "volume": 188259.0}, {"date": "2022-03-17", "close": 141.78, "volume": 316510.0}, {"date": "2022-03-18", "close": 137.98, "volume": 371973.0}, {"date": "2022-03-21", "close": 137.68, "volume": 111454.0}, {"date": "2022-03-22", "close": 135.46, "volume": 132625.0}, {"date": "2022-03-23", "close": 136.82, "volume": 139141.0}, {"date": "2022-03-24", "close": 136.42, "volume": 90121.0}, {"date": "2022-03-25", "close": 136.12, "volume": 96133.0}, {"date": "2022-03-28", "close": 133.48, "volume": 90990.0}, {"date": "2022-03-29", "close": 133.21, "volume": 173007.0}, {"date": "2022-03-30", "close": 136.56, "volume": 125651.0}, {"date": "2022-03-31", "close": 135.47, "volume": 233785.0}, {"date": "2022-04-01", "close": 130.15, "volume": 116530.0}, {"date": "2022-04-04", "close": 131.8, "volume": 110026.0}, {"date": "2022-04-05", "close": 133.0, "volume": 137415.0}, {"date": "2022-04-06", "close": 131.34, "volume": 156224.0}, {"date": "2022-04-07", "close": 128.5, "volume": 112667.0}, {"date": "2022-04-08", "close": 127.65, "volume": 85001.0}, {"date": "2022-04-11", "close": 128.22, "volume": 153185.0}, {"date": "2022-04-12", "close": 129.7, "volume": 200665.0}, {"date": "2022-04-13", "close": 127.9, "volume": 261225.0}, {"date": "2022-04-14", "close": 128.69, "volume": 73815.0}, {"date": "2022-04-19", "close": 127.36, "volume": 101470.0}, {"date": "2022-04-20", "close": 127.66, "volume": 99215.0}, {"date": "2022-04-21", "close": 125.5, "volume": 191279.0}, {"date": "2022-04-22", "close": 125.74, "volume": 98128.0}, {"date": "2022-04-26", "close": 125.77, "volume": 237980.0}, {"date": "2022-04-27", "close": 126.39, "volume": 152513.0}, {"date": "2022-04-28", "close": 125.78, "volume": 156953.0}, {"date": "2022-04-29", "close": 129.42, "volume": 232811.0}, {"date": "2022-05-02", "close": 124.8, "volume": 115759.0}, {"date": "2022-05-03", "close": 125.41, "volume": 240281.0}, {"date": "2022-05-04", "close": 121.67, "volume": 137926.0}, {"date": "2022-05-05", "close": 122.0, "volume": 127267.0}, {"date": "2022-05-06", "close": 112.15, "volume": 647400.0}, {"date": "2022-05-09", "close": 107.28, "volume": 472604.0}, {"date": "2022-05-10", "close": 113.16, "volume": 605039.0}, {"date": "2022-05-11", "close": 111.16, "volume": 294634.0}, {"date": "2022-05-12", "close": 106.31, "volume": 534979.0}, {"date": "2022-05-13", "close": 111.31, "volume": 380614.0}, {"date": "2022-05-16", "close": 113.87, "volume": 195006.0}, {"date": "2022-05-17", "close": 108.72, "volume": 204755.0}, {"date": "2022-05-18", "close": 112.4, "volume": 253131.0}, {"date": "2022-05-19", "close": 108.25, "volume": 213131.0}, {"date": "2022-05-20", "close": 112.48, "volume": 207857.0}, {"date": "2022-05-23", "close": 114.14, "volume": 143911.0}, {"date": "2022-05-24", "close": 110.04, "volume": 196976.0}, {"date": "2022-05-25", "close": 108.83, "volume": 176357.0}, {"date": "2022-05-26", "close": 110.97, "volume": 164419.0}, {"date": "2022-05-27", "close": 112.74, "volume": 203471.0}, {"date": "2022-05-30", "close": 116.49, "volume": 191987.0}, {"date": "2022-05-31", "close": 112.61, "volume": 641457.0}, {"date": "2022-06-01", "close": 113.37, "volume": 169691.0}, {"date": "2022-06-02", "close": 109.65, "volume": 176986.0}, {"date": "2022-06-03", "close": 112.41, "volume": 162320.0}, {"date": "2022-06-06", "close": 110.47, "volume": 130939.0}, {"date": "2022-06-07", "close": 105.85, "volume": 257221.0}, {"date": "2022-06-08", "close": 105.91, "volume": 214181.0}, {"date": "2022-06-09", "close": 105.0, "volume": 176032.0}, {"date": "2022-06-10", "close": 105.4, "volume": 140629.0}, {"date": "2022-06-14", "close": 103.44, "volume": 349514.0}, {"date": "2022-06-15", "close": 96.85, "volume": 316369.0}, {"date": "2022-06-16", "close": 97.04, "volume": 263065.0}, {"date": "2022-06-17", "close": 95.29, "volume": 614170.0}, {"date": "2022-06-20", "close": 96.98, "volume": 190772.0}, {"date": "2022-06-21", "close": 99.34, "volume": 345819.0}, {"date": "2022-06-22", "close": 103.2, "volume": 329212.0}, {"date": "2022-06-23", "close": 105.42, "volume": 280321.0}, {"date": "2022-06-24", "close": 114.07, "volume": 373161.0}, {"date": "2022-06-27", "close": 117.35, "volume": 331565.0}, {"date": "2022-06-28", "close": 114.47, "volume": 262866.0}, {"date": "2022-06-29", "close": 110.99, "volume": 206337.0}, {"date": "2022-06-30", "close": 111.83, "volume": 487368.0}, {"date": "2022-07-01", "close": 111.8, "volume": 186138.0}, {"date": "2022-07-04", "close": 113.61, "volume": 153980.0}, {"date": "2022-07-05", "close": 117.94, "volume": 234143.0}, {"date": "2022-07-06", "close": 120.74, "volume": 284373.0}, {"date": "2022-07-07", "close": 122.45, "volume": 245965.0}, {"date": "2022-07-08", "close": 122.5, "volume": 139174.0}, {"date": "2022-07-11", "close": 117.3, "volume": 210372.0}, {"date": "2022-07-12", "close": 117.09, "volume": 192862.0}, {"date": "2022-07-13", "close": 118.55, "volume": 136883.0}, {"date": "2022-07-14", "close": 121.02, "volume": 214135.0}, {"date": "2022-07-15", "close": 119.57, "volume": 146417.0}, {"date": "2022-07-18", "close": 121.57, "volume": 92359.0}, {"date": "2022-07-19", "close": 118.33, "volume": 159471.0}, {"date": "2022-07-20", "close": 121.62, "volume": 106606.0}, {"date": "2022-07-21", "close": 127.74, "volume": 222286.0}, {"date": "2022-07-22", "close": 122.75, "volume": 226582.0}, {"date": "2022-07-25", "close": 121.19, "volume": 137043.0}, {"date": "2022-07-26", "close": 120.99, "volume": 87508.0}, {"date": "2022-07-27", "close": 121.74, "volume": 110042.0}, {"date": "2022-07-28", "close": 123.53, "volume": 93736.0}, {"date": "2022-07-29", "close": 125.06, "volume": 141720.0}, {"date": "2022-08-01", "close": 125.87, "volume": 132228.0}, {"date": "2022-08-02", "close": 126.12, "volume": 129976.0}, {"date": "2022-08-03", "close": 125.42, "volume": 181121.0}, {"date": "2022-08-04", "close": 129.34, "volume": 195112.0}, {"date": "2022-08-05", "close": 124.54, "volume": 239778.0}, {"date": "2022-08-08", "close": 124.02, "volume": 162314.0}, {"date": "2022-08-09", "close": 132.32, "volume": 341165.0}, {"date": "2022-08-10", "close": 127.31, "volume": 192511.0}, {"date": "2022-08-11", "close": 132.6, "volume": 330550.0}, {"date": "2022-08-12", "close": 133.85, "volume": 264676.0}, {"date": "2022-08-15", "close": 134.87, "volume": 161999.0}, {"date": "2022-08-16", "close": 132.81, "volume": 140717.0}, {"date": "2022-08-17", "close": 132.07, "volume": 121716.0}, {"date": "2022-08-18", "close": 130.17, "volume": 223701.0}, {"date": "2022-08-19", "close": 130.59, "volume": 113706.0}, {"date": "2022-08-22", "close": 130.3, "volume": 138494.0}, {"date": "2022-08-23", "close": 126.78, "volume": 187048.0}, {"date": "2022-08-24", "close": 127.6, "volume": 114553.0}, {"date": "2022-08-25", "close": 128.53, "volume": 207433.0}, {"date": "2022-08-26", "close": 128.34, "volume": 147397.0}, {"date": "2022-08-29", "close": 123.45, "volume": 261497.0}, {"date": "2022-08-30", "close": 124.2, "volume": 218623.0}, {"date": "2022-08-31", "close": 127.55, "volume": 274840.0}, {"date": "2022-09-01", "close": 124.94, "volume": 215799.0}, {"date": "2022-09-02", "close": 123.77, "volume": 173920.0}, {"date": "2022-09-05", "close": 122.62, "volume": 117249.0}, {"date": "2022-09-06", "close": 122.48, "volume": 163029.0}, {"date": "2022-09-07", "close": 120.53, "volume": 116076.0}, {"date": "2022-09-08", "close": 123.91, "volume": 122618.0}, {"date": "2022-09-09", "close": 124.05, "volume": 140913.0}, {"date": "2022-09-12", "close": 125.51, "volume": 104533.0}, {"date": "2022-09-13", "close": 126.76, "volume": 112826.0}, {"date": "2022-09-14", "close": 124.09, "volume": 222612.0}, {"date": "2022-09-15", "close": 124.13, "volume": 133223.0}, {"date": "2022-09-16", "close": 123.67, "volume": 190563.0}, {"date": "2022-09-19", "close": 122.89, "volume": 102491.0}, {"date": "2022-09-20", "close": 122.83, "volume": 113341.0}, {"date": "2022-09-21", "close": 119.76, "volume": 141167.0}, {"date": "2022-09-23", "close": 115.13, "volume": 222273.0}, {"date": "2022-09-26", "close": 119.15, "volume": 190285.0}, {"date": "2022-09-27", "close": 116.23, "volume": 205643.0}, {"date": "2022-09-28", "close": 115.36, "volume": 147436.0}, {"date": "2022-09-29", "close": 118.23, "volume": 165897.0}, {"date": "2022-09-30", "close": 114.85, "volume": 245761.0}, {"date": "2022-10-03", "close": 114.28, "volume": 126998.0}, {"date": "2022-10-04", "close": 120.61, "volume": 177197.0}, {"date": "2022-10-05", "close": 129.6, "volume": 401419.0}, {"date": "2022-10-06", "close": 125.99, "volume": 222258.0}, {"date": "2022-10-07", "close": 124.66, "volume": 199045.0}, {"date": "2022-10-10", "close": 117.83, "volume": 176465.0}, {"date": "2022-10-11", "close": 116.95, "volume": 165600.0}, {"date": "2022-10-12", "close": 114.63, "volume": 285921.0}, {"date": "2022-10-13", "close": 111.97, "volume": 285957.0}, {"date": "2022-10-14", "close": 114.61, "volume": 270821.0}, {"date": "2022-10-17", "close": 114.81, "volume": 130119.0}, {"date": "2022-10-18", "close": 117.93, "volume": 230523.0}, {"date": "2022-10-19", "close": 119.85, "volume": 136046.0}, {"date": "2022-10-20", "close": 114.86, "volume": 279932.0}, {"date": "2022-10-21", "close": 113.27, "volume": 249110.0}, {"date": "2022-10-24", "close": 117.94, "volume": 170273.0}, {"date": "2022-10-25", "close": 119.55, "volume": 145365.0}, {"date": "2022-10-26", "close": 118.97, "volume": 134444.0}, {"date": "2022-10-27", "close": 118.54, "volume": 146626.0}, {"date": "2022-10-28", "close": 118.13, "volume": 130799.0}, {"date": "2022-10-31", "close": 121.59, "volume": 208423.0}, {"date": "2022-11-01", "close": 121.15, "volume": 153137.0}, {"date": "2022-11-02", "close": 120.83, "volume": 103867.0}, {"date": "2022-11-03", "close": 117.95, "volume": 155963.0}, {"date": "2022-11-04", "close": 119.11, "volume": 130210.0}, {"date": "2022-11-07", "close": 119.09, "volume": 150518.0}, {"date": "2022-11-08", "close": 119.2, "volume": 253885.0}, {"date": "2022-11-09", "close": 114.11, "volume": 263320.0}, {"date": "2022-11-10", "close": 110.99, "volume": 259937.0}, {"date": "2022-11-11", "close": 121.7, "volume": 398122.0}, {"date": "2022-11-14", "close": 123.9, "volume": 341426.0}, {"date": "2022-11-15", "close": 122.42, "volume": 238824.0}, {"date": "2022-11-16", "close": 121.69, "volume": 222360.0}, {"date": "2022-11-17", "close": 122.04, "volume": 138401.0}, {"date": "2022-11-18", "close": 121.43, "volume": 164726.0}, {"date": "2022-11-21", "close": 120.27, "volume": 129651.0}, {"date": "2022-11-22", "close": 119.73, "volume": 119380.0}, {"date": "2022-11-23", "close": 118.25, "volume": 126920.0}, {"date": "2022-11-24", "close": 121.65, "volume": 143822.0}, {"date": "2022-11-25", "close": 121.12, "volume": 96408.0}, {"date": "2022-11-28", "close": 123.35, "volume": 137501.0}, {"date": "2022-11-29", "close": 122.75, "volume": 127297.0}, {"date": "2022-11-30", "close": 123.31, "volume": 356107.0}, {"date": "2022-12-01", "close": 126.23, "volume": 135848.0}, {"date": "2022-12-02", "close": 127.13, "volume": 113020.0}, {"date": "2022-12-05", "close": 127.97, "volume": 94022.0}, {"date": "2022-12-06", "close": 125.48, "volume": 127711.0}, {"date": "2022-12-07", "close": 122.25, "volume": 207341.0}, {"date": "2022-12-08", "close": 121.03, "volume": 152680.0}, {"date": "2022-12-09", "close": 121.22, "volume": 83577.0}, {"date": "2022-12-12", "close": 121.71, "volume": 110003.0}, {"date": "2022-12-13", "close": 121.52, "volume": 126777.0}, {"date": "2022-12-14", "close": 120.97, "volume": 199129.0}, {"date": "2022-12-15", "close": 120.5, "volume": 220126.0}, {"date": "2022-12-16", "close": 119.21, "volume": 157543.0}, {"date": "2022-12-19", "close": 118.02, "volume": 70071.0}, {"date": "2022-12-20", "close": 108.9, "volume": 368086.0}, {"date": "2022-12-21", "close": 111.07, "volume": 348944.0}, {"date": "2022-12-22", "close": 113.61, "volume": 180467.0}, {"date": "2022-12-23", "close": 110.62, "volume": 105132.0}, {"date": "2022-12-28", "close": 109.3, "volume": 138854.0}, {"date": "2022-12-29", "close": 108.93, "volume": 79527.0}, {"date": "2022-12-30", "close": 110.8, "volume": 131949.0}, {"date": "2023-01-03", "close": 108.61, "volume": 118344.0}, {"date": "2023-01-04", "close": 110.92, "volume": 109370.0}, {"date": "2023-01-05", "close": 110.7, "volume": 100397.0}, {"date": "2023-01-06", "close": 109.75, "volume": 86429.0}, {"date": "2023-01-09", "close": 111.28, "volume": 123877.0}, {"date": "2023-01-10", "close": 112.83, "volume": 137020.0}, {"date": "2023-01-11", "close": 115.5, "volume": 100821.0}, {"date": "2023-01-12", "close": 115.93, "volume": 145681.0}, {"date": "2023-01-13", "close": 120.05, "volume": 202561.0}, {"date": "2023-01-16", "close": 123.5, "volume": 233838.0}, {"date": "2023-01-17", "close": 123.47, "volume": 139823.0}, {"date": "2023-01-18", "close": 123.58, "volume": 96866.0}, {"date": "2023-01-19", "close": 123.57, "volume": 124468.0}, {"date": "2023-01-20", "close": 122.43, "volume": 129212.0}, {"date": "2023-01-23", "close": 123.14, "volume": 79480.0}, {"date": "2023-01-24", "close": 122.65, "volume": 111258.0}, {"date": "2023-01-25", "close": 122.88, "volume": 152047.0}, {"date": "2023-01-27", "close": 123.89, "volume": 381067.0}, {"date": "2023-01-30", "close": 127.41, "volume": 167835.0}, {"date": "2023-01-31", "close": 125.62, "volume": 279528.0}, {"date": "2023-02-01", "close": 121.53, "volume": 213746.0}, {"date": "2023-02-02", "close": 125.13, "volume": 236812.0}, {"date": "2023-02-03", "close": 126.67, "volume": 177383.0}, {"date": "2023-02-06", "close": 124.45, "volume": 225549.0}, {"date": "2023-02-07", "close": 123.69, "volume": 226656.0}, {"date": "2023-02-08", "close": 124.45, "volume": 202788.0}, {"date": "2023-02-09", "close": 124.43, "volume": 177685.0}, {"date": "2023-02-10", "close": 121.11, "volume": 427437.0}, {"date": "2023-02-13", "close": 119.14, "volume": 362500.0}, {"date": "2023-02-14", "close": 122.17, "volume": 243575.0}, {"date": "2023-02-15", "close": 122.58, "volume": 184391.0}, {"date": "2023-02-16", "close": 128.58, "volume": 234538.0}, {"date": "2023-02-17", "close": 126.43, "volume": 195824.0}, {"date": "2023-02-20", "close": 125.65, "volume": 165093.0}, {"date": "2023-02-21", "close": 125.56, "volume": 125580.0}, {"date": "2023-02-22", "close": 122.81, "volume": 224209.0}, {"date": "2023-02-23", "close": 122.21, "volume": 126813.0}, {"date": "2023-02-24", "close": 124.81, "volume": 150335.0}, {"date": "2023-02-27", "close": 122.0, "volume": 155748.0}, {"date": "2023-02-28", "close": 122.87, "volume": 330750.0}, {"date": "2023-03-01", "close": 120.92, "volume": 211250.0}, {"date": "2023-03-02", "close": 119.38, "volume": 239150.0}, {"date": "2023-03-03", "close": 120.1, "volume": 161849.0}, {"date": "2023-03-06", "close": 120.01, "volume": 170850.0}, {"date": "2023-03-07", "close": 120.85, "volume": 226419.0}, {"date": "2023-03-08", "close": 120.77, "volume": 141933.0}, {"date": "2023-03-09", "close": 122.68, "volume": 281743.0}, {"date": "2023-03-10", "close": 122.48, "volume": 322080.0}, {"date": "2023-03-13", "close": 124.05, "volume": 287807.0}, {"date": "2023-03-14", "close": 125.24, "volume": 336895.0}, {"date": "2023-03-15", "close": 126.52, "volume": 269822.0}, {"date": "2023-03-16", "close": 126.89, "volume": 246191.0}, {"date": "2023-03-17", "close": 128.89, "volume": 284065.0}, {"date": "2023-03-20", "close": 131.2, "volume": 197642.0}, {"date": "2023-03-21", "close": 133.83, "volume": 416331.0}, {"date": "2023-03-22", "close": 132.25, "volume": 263210.0}, {"date": "2023-03-23", "close": 131.64, "volume": 253636.0}, {"date": "2023-03-24", "close": 131.74, "volume": 167447.0}, {"date": "2023-03-27", "close": 131.98, "volume": 166593.0}, {"date": "2023-03-28", "close": 134.76, "volume": 257396.0}, {"date": "2023-03-29", "close": 135.71, "volume": 178006.0}, {"date": "2023-03-30", "close": 137.72, "volume": 251310.0}, {"date": "2023-03-31", "close": 138.03, "volume": 250529.0}, {"date": "2023-04-03", "close": 137.95, "volume": 349406.0}, {"date": "2023-04-04", "close": 140.18, "volume": 513146.0}, {"date": "2023-04-05", "close": 142.15, "volume": 209504.0}, {"date": "2023-04-06", "close": 139.55, "volume": 198894.0}, {"date": "2023-04-11", "close": 140.84, "volume": 269073.0}, {"date": "2023-04-12", "close": 141.34, "volume": 167056.0}, {"date": "2023-04-13", "close": 142.63, "volume": 156356.0}, {"date": "2023-04-14", "close": 142.94, "volume": 140344.0}, {"date": "2023-04-17", "close": 143.3, "volume": 125004.0}, {"date": "2023-04-18", "close": 142.2, "volume": 168859.0}, {"date": "2023-04-19", "close": 140.89, "volume": 132685.0}, {"date": "2023-04-20", "close": 140.24, "volume": 157878.0}, {"date": "2023-04-21", "close": 139.53, "volume": 152574.0}, {"date": "2023-04-24", "close": 140.02, "volume": 129244.0}, {"date": "2023-04-26", "close": 140.15, "volume": 254887.0}, {"date": "2023-04-27", "close": 139.82, "volume": 99270.0}, {"date": "2023-04-28", "close": 140.89, "volume": 301356.0}, {"date": "2023-05-01", "close": 139.12, "volume": 118385.0}, {"date": "2023-05-02", "close": 137.15, "volume": 252662.0}, {"date": "2023-05-03", "close": 137.34, "volume": 143406.0}, {"date": "2023-05-04", "close": 138.92, "volume": 110808.0}, {"date": "2023-05-05", "close": 138.39, "volume": 68907.0}, {"date": "2023-05-08", "close": 139.99, "volume": 93603.0}, {"date": "2023-05-09", "close": 139.14, "volume": 121657.0}, {"date": "2023-05-10", "close": 137.65, "volume": 207702.0}, {"date": "2023-05-11", "close": 138.71, "volume": 126840.0}, {"date": "2023-05-12", "close": 139.05, "volume": 210112.0}, {"date": "2023-05-15", "close": 136.7, "volume": 144217.0}, {"date": "2023-05-16", "close": 134.95, "volume": 174772.0}, {"date": "2023-05-17", "close": 136.71, "volume": 97988.0}, {"date": "2023-05-18", "close": 136.9, "volume": 128501.0}, {"date": "2023-05-19", "close": 139.94, "volume": 114376.0}, {"date": "2023-05-22", "close": 138.51, "volume": 128079.0}, {"date": "2023-05-23", "close": 139.19, "volume": 129742.0}, {"date": "2023-05-24", "close": 138.89, "volume": 108862.0}, {"date": "2023-05-25", "close": 137.24, "volume": 187873.0}, {"date": "2023-05-26", "close": 137.81, "volume": 152809.0}, {"date": "2023-05-29", "close": 136.0, "volume": 130205.0}, {"date": "2023-05-30", "close": 137.29, "volume": 114790.0}, {"date": "2023-05-31", "close": 137.53, "volume": 915140.0}, {"date": "2023-06-01", "close": 134.81, "volume": 130406.0}, {"date": "2023-06-02", "close": 136.98, "volume": 171552.0}, {"date": "2023-06-05", "close": 138.08, "volume": 115799.0}, {"date": "2023-06-06", "close": 135.99, "volume": 206784.0}, {"date": "2023-06-07", "close": 134.02, "volume": 207582.0}, {"date": "2023-06-08", "close": 130.0, "volume": 264879.0}, {"date": "2023-06-09", "close": 130.89, "volume": 229314.0}, {"date": "2023-06-13", "close": 133.65, "volume": 318941.0}, {"date": "2023-06-14", "close": 132.5, "volume": 218708.0}, {"date": "2023-06-15", "close": 132.81, "volume": 127533.0}, {"date": "2023-06-16", "close": 137.44, "volume": 355415.0}, {"date": "2023-06-19", "close": 138.0, "volume": 124860.0}, {"date": "2023-06-20", "close": 137.25, "volume": 194856.0}, {"date": "2023-06-21", "close": 136.49, "volume": 146709.0}, {"date": "2023-06-22", "close": 133.29, "volume": 109682.0}, {"date": "2023-06-23", "close": 132.7, "volume": 104553.0}, {"date": "2023-06-26", "close": 133.77, "volume": 206215.0}, {"date": "2023-06-27", "close": 133.0, "volume": 264765.0}, {"date": "2023-06-28", "close": 137.57, "volume": 202728.0}, {"date": "2023-06-29", "close": 141.27, "volume": 212164.0}, {"date": "2023-06-30", "close": 143.03, "volume": 195242.0}, {"date": "2023-07-03", "close": 141.94, "volume": 140991.0}, {"date": "2023-07-04", "close": 142.8, "volume": 156965.0}, {"date": "2023-07-05", "close": 143.3, "volume": 164180.0}, {"date": "2023-07-06", "close": 143.91, "volume": 103551.0}, {"date": "2023-07-07", "close": 139.63, "volume": 142617.0}, {"date": "2023-07-10", "close": 139.83, "volume": 86473.0}, {"date": "2023-07-11", "close": 144.43, "volume": 153493.0}, {"date": "2023-07-12", "close": 145.0, "volume": 241193.0}, {"date": "2023-07-13", "close": 146.56, "volume": 253537.0}, {"date": "2023-07-14", "close": 149.4, "volume": 88581.0}, {"date": "2023-07-17", "close": 149.26, "volume": 149712.0}, {"date": "2023-07-18", "close": 148.74, "volume": 151675.0}, {"date": "2023-07-19", "close": 149.57, "volume": 165657.0}, {"date": "2023-07-20", "close": 149.57, "volume": 256109.0}, {"date": "2023-07-21", "close": 145.66, "volume": 110724.0}, {"date": "2023-07-24", "close": 148.28, "volume": 126021.0}, {"date": "2023-07-25", "close": 150.69, "volume": 114399.0}, {"date": "2023-07-26", "close": 154.35, "volume": 225878.0}, {"date": "2023-07-27", "close": 158.38, "volume": 256128.0}, {"date": "2023-07-28", "close": 156.42, "volume": 112631.0}, {"date": "2023-07-31", "close": 157.53, "volume": 162872.0}, {"date": "2023-08-01", "close": 158.22, "volume": 191218.0}, {"date": "2023-08-02", "close": 155.14, "volume": 180857.0}, {"date": "2023-08-03", "close": 153.89, "volume": 194220.0}, {"date": "2023-08-04", "close": 153.84, "volume": 115249.0}, {"date": "2023-08-07", "close": 153.39, "volume": 88577.0}, {"date": "2023-08-08", "close": 157.69, "volume": 213268.0}, {"date": "2023-08-09", "close": 159.48, "volume": 174822.0}, {"date": "2023-08-10", "close": 158.62, "volume": 185450.0}, {"date": "2023-08-11", "close": 158.68, "volume": 220847.0}, {"date": "2023-08-14", "close": 157.48, "volume": 282570.0}, {"date": "2023-08-15", "close": 158.85, "volume": 206844.0}, {"date": "2023-08-16", "close": 159.13, "volume": 243421.0}, {"date": "2023-08-17", "close": 161.22, "volume": 180422.0}, {"date": "2023-08-18", "close": 159.29, "volume": 147368.0}, {"date": "2023-08-21", "close": 160.14, "volume": 146518.0}, {"date": "2023-08-22", "close": 160.34, "volume": 104593.0}, {"date": "2023-08-23", "close": 159.88, "volume": 121861.0}, {"date": "2023-08-24", "close": 163.65, "volume": 156348.0}, {"date": "2023-08-25", "close": 161.38, "volume": 150755.0}, {"date": "2023-08-28", "close": 161.04, "volume": 117096.0}, {"date": "2023-08-29", "close": 162.85, "volume": 147787.0}, {"date": "2023-08-30", "close": 163.93, "volume": 198511.0}, {"date": "2023-08-31", "close": 165.08, "volume": 229710.0}, {"date": "2023-09-01", "close": 163.69, "volume": 93022.0}, {"date": "2023-09-04", "close": 162.24, "volume": 129156.0}, {"date": "2023-09-05", "close": 162.86, "volume": 72697.0}, {"date": "2023-09-06", "close": 162.64, "volume": 173584.0}, {"date": "2023-09-07", "close": 162.93, "volume": 157535.0}, {"date": "2023-09-08", "close": 163.09, "volume": 120918.0}, {"date": "2023-09-11", "close": 162.74, "volume": 123922.0}, {"date": "2023-09-12", "close": 163.11, "volume": 96851.0}, {"date": "2023-09-13", "close": 161.15, "volume": 119948.0}, {"date": "2023-09-14", "close": 161.97, "volume": 281704.0}, {"date": "2023-09-15", "close": 162.99, "volume": 226279.0}, {"date": "2023-09-18", "close": 158.2, "volume": 127949.0}, {"date": "2023-09-19", "close": 158.06, "volume": 139903.0}, {"date": "2023-09-20", "close": 160.39, "volume": 209197.0}, {"date": "2023-09-21", "close": 158.4, "volume": 195385.0}, {"date": "2023-09-22", "close": 157.15, "volume": 175865.0}, {"date": "2023-09-25", "close": 159.81, "volume": 109550.0}, {"date": "2023-09-26", "close": 156.77, "volume": 99079.0}, {"date": "2023-09-27", "close": 156.51, "volume": 205568.0}, {"date": "2023-09-28", "close": 154.54, "volume": 179013.0}, {"date": "2023-09-29", "close": 154.32, "volume": 249309.0}, {"date": "2023-10-02", "close": 153.83, "volume": 116363.0}, {"date": "2023-10-03", "close": 152.8, "volume": 216987.0}, {"date": "2023-10-04", "close": 151.96, "volume": 158710.0}, {"date": "2023-10-05", "close": 155.94, "volume": 188847.0}, {"date": "2023-10-06", "close": 155.85, "volume": 150980.0}, {"date": "2023-10-09", "close": 156.74, "volume": 138570.0}, {"date": "2023-10-10", "close": 164.15, "volume": 272446.0}, {"date": "2023-10-11", "close": 164.06, "volume": 198190.0}, {"date": "2023-10-12", "close": 163.87, "volume": 163850.0}, {"date": "2023-10-13", "close": 159.41, "volume": 180198.0}, {"date": "2023-10-16", "close": 156.43, "volume": 277040.0}, {"date": "2023-10-17", "close": 159.23, "volume": 163920.0}, {"date": "2023-10-18", "close": 158.97, "volume": 128688.0}, {"date": "2023-10-19", "close": 156.86, "volume": 120513.0}, {"date": "2023-10-20", "close": 155.27, "volume": 172690.0}, {"date": "2023-10-23", "close": 154.44, "volume": 119622.0}, {"date": "2023-10-24", "close": 154.49, "volume": 128599.0}, {"date": "2023-10-25", "close": 153.2, "volume": 182892.0}, {"date": "2023-10-26", "close": 147.28, "volume": 288443.0}, {"date": "2023-10-27", "close": 143.08, "volume": 186449.0}, {"date": "2023-10-30", "close": 143.36, "volume": 222988.0}, {"date": "2023-10-31", "close": 143.71, "volume": 170416.0}, {"date": "2023-11-01", "close": 145.15, "volume": 179535.0}, {"date": "2023-11-02", "close": 152.09, "volume": 160413.0}, {"date": "2023-11-03", "close": 155.4, "volume": 189854.0}, {"date": "2023-11-06", "close": 154.12, "volume": 182296.0}, {"date": "2023-11-07", "close": 156.78, "volume": 89716.0}, {"date": "2023-11-08", "close": 159.21, "volume": 246561.0}, {"date": "2023-11-09", "close": 159.59, "volume": 162783.0}, {"date": "2023-11-10", "close": 156.22, "volume": 189570.0}, {"date": "2023-11-13", "close": 152.91, "volume": 209332.0}, {"date": "2023-11-14", "close": 153.51, "volume": 151168.0}, {"date": "2023-11-15", "close": 157.45, "volume": 164862.0}, {"date": "2023-11-16", "close": 156.71, "volume": 84893.0}, {"date": "2023-11-17", "close": 158.41, "volume": 131105.0}, {"date": "2023-11-20", "close": 160.25, "volume": 111190.0}, {"date": "2023-11-21", "close": 159.99, "volume": 151490.0}, {"date": "2023-11-22", "close": 157.32, "volume": 131297.0}, {"date": "2023-11-23", "close": 157.34, "volume": 91788.0}, {"date": "2023-11-24", "close": 156.59, "volume": 52207.0}, {"date": "2023-11-27", "close": 156.04, "volume": 96866.0}, {"date": "2023-11-28", "close": 156.41, "volume": 111411.0}, {"date": "2023-11-29", "close": 158.44, "volume": 69886.0}, {"date": "2023-11-30", "close": 155.25, "volume": 533516.0}, {"date": "2023-12-01", "close": 155.84, "volume": 148629.0}, {"date": "2023-12-04", "close": 159.52, "volume": 125024.0}, {"date": "2023-12-05", "close": 158.8, "volume": 183985.0}, {"date": "2023-12-06", "close": 160.82, "volume": 189290.0}, {"date": "2023-12-07", "close": 163.43, "volume": 165430.0}, {"date": "2023-12-08", "close": 161.79, "volume": 117271.0}, {"date": "2023-12-11", "close": 163.55, "volume": 84244.0}, {"date": "2023-12-12", "close": 167.74, "volume": 142180.0}, {"date": "2023-12-13", "close": 165.03, "volume": 167971.0}, {"date": "2023-12-14", "close": 169.91, "volume": 236681.0}, {"date": "2023-12-15", "close": 169.05, "volume": 411616.0}, {"date": "2023-12-18", "close": 172.83, "volume": 84052.0}, {"date": "2023-12-19", "close": 175.46, "volume": 190079.0}, {"date": "2023-12-20", "close": 176.43, "volume": 175451.0}, {"date": "2023-12-21", "close": 175.78, "volume": 165435.0}, {"date": "2023-12-22", "close": 176.64, "volume": 66594.0}, {"date": "2023-12-27", "close": 179.48, "volume": 67308.0}, {"date": "2023-12-28", "close": 181.43, "volume": 72225.0}, {"date": "2023-12-29", "close": 181.15, "volume": 78477.0}, {"date": "2024-01-02", "close": 183.55, "volume": 82858.0}, {"date": "2024-01-03", "close": 179.23, "volume": 93628.0}, {"date": "2024-01-04", "close": 179.5, "volume": 112592.0}, {"date": "2024-01-05", "close": 177.63, "volume": 55296.0}, {"date": "2024-01-08", "close": 174.7, "volume": 144925.0}, {"date": "2024-01-09", "close": 178.54, "volume": 108270.0}, {"date": "2024-01-10", "close": 179.45, "volume": 83488.0}, {"date": "2024-01-11", "close": 180.72, "volume": 114724.0}, {"date": "2024-01-12", "close": 181.65, "volume": 89908.0}, {"date": "2024-01-15", "close": 181.09, "volume": 102185.0}, {"date": "2024-01-16", "close": 179.44, "volume": 111970.0}, {"date": "2024-01-17", "close": 179.15, "volume": 120034.0}, {"date": "2024-01-18", "close": 174.72, "volume": 129413.0}, {"date": "2024-01-19", "close": 177.25, "volume": 110732.0}, {"date": "2024-01-22", "close": 179.55, "volume": 116702.0}, {"date": "2024-01-23", "close": 182.51, "volume": 128557.0}, {"date": "2024-01-24", "close": 182.37, "volume": 99099.0}, {"date": "2024-01-25", "close": 184.15, "volume": 96772.0}, {"date": "2024-01-29", "close": 183.91, "volume": 75051.0}, {"date": "2024-01-30", "close": 186.62, "volume": 99301.0}, {"date": "2024-01-31", "close": 183.94, "volume": 217874.0}, {"date": "2024-02-01", "close": 182.7, "volume": 171045.0}, {"date": "2024-02-02", "close": 184.62, "volume": 157874.0}, {"date": "2024-02-05", "close": 183.58, "volume": 127044.0}, {"date": "2024-02-06", "close": 180.72, "volume": 193356.0}, {"date": "2024-02-07", "close": 184.13, "volume": 193156.0}, {"date": "2024-02-08", "close": 176.43, "volume": 284064.0}, {"date": "2024-02-09", "close": 186.88, "volume": 251014.0}, {"date": "2024-02-12", "close": 186.4, "volume": 283229.0}, {"date": "2024-02-13", "close": 183.33, "volume": 140926.0}, {"date": "2024-02-14", "close": 181.8, "volume": 174927.0}, {"date": "2024-02-15", "close": 183.5, "volume": 164825.0}, {"date": "2024-02-16", "close": 185.08, "volume": 142159.0}, {"date": "2024-02-19", "close": 188.28, "volume": 89018.0}, {"date": "2024-02-20", "close": 192.85, "volume": 131619.0}, {"date": "2024-02-21", "close": 190.98, "volume": 154158.0}, {"date": "2024-02-22", "close": 187.31, "volume": 178940.0}, {"date": "2024-02-23", "close": 187.44, "volume": 131776.0}, {"date": "2024-02-26", "close": 188.1, "volume": 127726.0}, {"date": "2024-02-27", "close": 190.12, "volume": 132277.0}, {"date": "2024-02-28", "close": 189.8, "volume": 161901.0}, {"date": "2024-02-29", "close": 194.11, "volume": 245080.0}, {"date": "2024-03-01", "close": 189.59, "volume": 163816.0}, {"date": "2024-03-04", "close": 188.36, "volume": 130348.0}, {"date": "2024-03-05", "close": 184.58, "volume": 135769.0}, {"date": "2024-03-06", "close": 184.32, "volume": 126031.0}, {"date": "2024-03-07", "close": 184.8, "volume": 123856.0}, {"date": "2024-03-08", "close": 187.62, "volume": 112896.0}, {"date": "2024-03-11", "close": 182.87, "volume": 181885.0}, {"date": "2024-03-12", "close": 184.04, "volume": 106826.0}, {"date": "2024-03-13", "close": 187.25, "volume": 139418.0}, {"date": "2024-03-14", "close": 179.33, "volume": 221521.0}, {"date": "2024-03-15", "close": 177.5, "volume": 511941.0}, {"date": "2024-03-18", "close": 177.86, "volume": 202956.0}, {"date": "2024-03-19", "close": 180.0, "volume": 122146.0}, {"date": "2024-03-20", "close": 184.73, "volume": 208980.0}, {"date": "2024-03-21", "close": 187.24, "volume": 244749.0}, {"date": "2024-03-22", "close": 185.75, "volume": 89307.0}, {"date": "2024-03-25", "close": 190.04, "volume": 110526.0}, {"date": "2024-03-26", "close": 186.01, "volume": 175102.0}, {"date": "2024-03-27", "close": 185.92, "volume": 116930.0}, {"date": "2024-03-28", "close": 185.47, "volume": 157281.0}, {"date": "2024-04-02", "close": 185.81, "volume": 123812.0}, {"date": "2024-04-03", "close": 178.54, "volume": 151533.0}, {"date": "2024-04-04", "close": 181.95, "volume": 95483.0}, {"date": "2024-04-05", "close": 178.01, "volume": 95109.0}, {"date": "2024-04-08", "close": 179.78, "volume": 61210.0}, {"date": "2024-04-09", "close": 182.08, "volume": 102196.0}, {"date": "2024-04-10", "close": 183.83, "volume": 104154.0}, {"date": "2024-04-11", "close": 181.71, "volume": 189521.0}, {"date": "2024-04-12", "close": 179.08, "volume": 111020.0}, {"date": "2024-04-15", "close": 177.92, "volume": 208819.0}, {"date": "2024-04-16", "close": 175.54, "volume": 169985.0}, {"date": "2024-04-17", "close": 176.3, "volume": 80182.0}, {"date": "2024-04-18", "close": 176.55, "volume": 85641.0}, {"date": "2024-04-19", "close": 175.97, "volume": 106550.0}, {"date": "2024-04-22", "close": 178.48, "volume": 95365.0}, {"date": "2024-04-23", "close": 181.67, "volume": 96906.0}, {"date": "2024-04-24", "close": 180.22, "volume": 116559.0}, {"date": "2024-04-26", "close": 175.91, "volume": 121510.0}, {"date": "2024-04-29", "close": 179.97, "volume": 123214.0}, {"date": "2024-04-30", "close": 179.64, "volume": 82565.0}, {"date": "2024-05-01", "close": 176.68, "volume": 116810.0}, {"date": "2024-05-02", "close": 176.9, "volume": 89968.0}, {"date": "2024-05-03", "close": 180.4, "volume": 66852.0}, {"date": "2024-05-06", "close": 179.8, "volume": 77065.0}, {"date": "2024-05-07", "close": 183.54, "volume": 138265.0}, {"date": "2024-05-08", "close": 185.0, "volume": 142014.0}, {"date": "2024-05-09", "close": 184.7, "volume": 200384.0}, {"date": "2024-05-10", "close": 187.32, "volume": 204189.0}, {"date": "2024-05-13", "close": 184.42, "volume": 167412.0}, {"date": "2024-05-14", "close": 183.74, "volume": 176276.0}, {"date": "2024-05-15", "close": 188.68, "volume": 186044.0}, {"date": "2024-05-16", "close": 191.97, "volume": 161132.0}, {"date": "2024-05-17", "close": 188.59, "volume": 133293.0}, {"date": "2024-05-20", "close": 188.4, "volume": 145694.0}, {"date": "2024-05-21", "close": 188.5, "volume": 127485.0}, {"date": "2024-05-22", "close": 188.78, "volume": 119447.0}, {"date": "2024-05-23", "close": 188.41, "volume": 124805.0}, {"date": "2024-05-24", "close": 185.42, "volume": 138114.0}, {"date": "2024-05-27", "close": 186.37, "volume": 72096.0}, {"date": "2024-05-28", "close": 184.59, "volume": 100295.0}, {"date": "2024-05-29", "close": 184.27, "volume": 115246.0}, {"date": "2024-05-30", "close": 187.15, "volume": 120484.0}, {"date": "2024-05-31", "close": 186.71, "volume": 308246.0}, {"date": "2024-06-03", "close": 184.27, "volume": 178668.0}, {"date": "2024-06-04", "close": 183.22, "volume": 137537.0}, {"date": "2024-06-05", "close": 186.23, "volume": 272325.0}, {"date": "2024-06-06", "close": 187.76, "volume": 236935.0}, {"date": "2024-06-07", "close": 188.41, "volume": 167116.0}, {"date": "2024-06-11", "close": 188.07, "volume": 170477.0}, {"date": "2024-06-12", "close": 186.2, "volume": 108750.0}, {"date": "2024-06-13", "close": 192.11, "volume": 151693.0}, {"date": "2024-06-14", "close": 192.08, "volume": 83299.0}, {"date": "2024-06-17", "close": 191.59, "volume": 93246.0}, {"date": "2024-06-18", "close": 193.08, "volume": 78996.0}, {"date": "2024-06-19", "close": 192.15, "volume": 139271.0}, {"date": "2024-06-20", "close": 190.35, "volume": 154814.0}, {"date": "2024-06-21", "close": 196.42, "volume": 291068.0}, {"date": "2024-06-24", "close": 197.29, "volume": 90964.0}, {"date": "2024-06-25", "close": 198.59, "volume": 95971.0}, {"date": "2024-06-26", "close": 198.29, "volume": 136041.0}, {"date": "2024-06-27", "close": 196.36, "volume": 178140.0}, {"date": "2024-06-28", "close": 196.66, "volume": 156546.0}, {"date": "2024-07-01", "close": 191.18, "volume": 113616.0}, {"date": "2024-07-02", "close": 192.75, "volume": 170925.0}, {"date": "2024-07-03", "close": 191.5, "volume": 118865.0}, {"date": "2024-07-04", "close": 193.43, "volume": 89020.0}, {"date": "2024-07-05", "close": 194.49, "volume": 44280.0}, {"date": "2024-07-08", "close": 192.69, "volume": 128157.0}, {"date": "2024-07-09", "close": 196.86, "volume": 122453.0}, {"date": "2024-07-10", "close": 197.69, "volume": 96927.0}, {"date": "2024-07-11", "close": 200.42, "volume": 114960.0}, {"date": "2024-07-12", "close": 201.44, "volume": 123397.0}, {"date": "2024-07-15", "close": 204.33, "volume": 106740.0}, {"date": "2024-07-16", "close": 203.76, "volume": 89937.0}, {"date": "2024-07-17", "close": 205.38, "volume": 106355.0}, {"date": "2024-07-18", "close": 196.97, "volume": 200868.0}, {"date": "2024-07-19", "close": 196.82, "volume": 127163.0}, {"date": "2024-07-22", "close": 194.33, "volume": 126996.0}, {"date": "2024-07-23", "close": 196.32, "volume": 94781.0}, {"date": "2024-07-24", "close": 197.1, "volume": 103205.0}, {"date": "2024-07-25", "close": 195.6, "volume": 168204.0}, {"date": "2024-07-26", "close": 195.32, "volume": 86916.0}, {"date": "2024-07-29", "close": 201.15, "volume": 120876.0}, {"date": "2024-07-30", "close": 200.34, "volume": 91730.0}, {"date": "2024-07-31", "close": 204.62, "volume": 120457.0}, {"date": "2024-08-01", "close": 204.07, "volume": 90463.0}, {"date": "2024-08-02", "close": 197.95, "volume": 176470.0}, {"date": "2024-08-05", "close": 190.69, "volume": 163609.0}, {"date": "2024-08-06", "close": 189.26, "volume": 192264.0}, {"date": "2024-08-07", "close": 190.79, "volume": 210090.0}, {"date": "2024-08-08", "close": 189.52, "volume": 171503.0}, {"date": "2024-08-09", "close": 202.36, "volume": 191184.0}, {"date": "2024-08-12", "close": 200.88, "volume": 151370.0}, {"date": "2024-08-13", "close": 202.8, "volume": 129767.0}, {"date": "2024-08-14", "close": 209.93, "volume": 132746.0}, {"date": "2024-08-15", "close": 208.36, "volume": 228087.0}, {"date": "2024-08-16", "close": 213.52, "volume": 159489.0}, {"date": "2024-08-19", "close": 215.84, "volume": 165259.0}, {"date": "2024-08-20", "close": 215.36, "volume": 201587.0}, {"date": "2024-08-21", "close": 219.56, "volume": 162137.0}, {"date": "2024-08-22", "close": 216.43, "volume": 95120.0}, {"date": "2024-08-23", "close": 216.36, "volume": 234682.0}, {"date": "2024-08-26", "close": 220.49, "volume": 126005.0}, {"date": "2024-08-27", "close": 219.44, "volume": 87735.0}, {"date": "2024-08-28", "close": 219.12, "volume": 129321.0}, {"date": "2024-08-29", "close": 218.23, "volume": 103075.0}, {"date": "2024-08-30", "close": 219.0, "volume": 260709.0}, {"date": "2024-09-02", "close": 207.44, "volume": 373028.0}, {"date": "2024-09-03", "close": 207.69, "volume": 228577.0}, {"date": "2024-09-04", "close": 201.0, "volume": 200650.0}, {"date": "2024-09-05", "close": 205.51, "volume": 153966.0}, {"date": "2024-09-06", "close": 204.66, "volume": 346924.0}, {"date": "2024-09-09", "close": 201.38, "volume": 168054.0}, {"date": "2024-09-10", "close": 202.48, "volume": 107811.0}, {"date": "2024-09-11", "close": 197.99, "volume": 469553.0}, {"date": "2024-09-12", "close": 199.36, "volume": 240804.0}, {"date": "2024-09-13", "close": 199.7, "volume": 118871.0}, {"date": "2024-09-16", "close": 201.64, "volume": 180380.0}, {"date": "2024-09-17", "close": 201.8, "volume": 94856.0}, {"date": "2024-09-18", "close": 199.89, "volume": 124317.0}, {"date": "2024-09-19", "close": 198.0, "volume": 240381.0}, {"date": "2024-09-20", "close": 198.99, "volume": 521752.0}, {"date": "2024-09-23", "close": 194.0, "volume": 242806.0}, {"date": "2024-09-24", "close": 193.74, "volume": 215866.0}, {"date": "2024-09-25", "close": 192.39, "volume": 342558.0}, {"date": "2024-09-26", "close": 198.31, "volume": 220445.0}, {"date": "2024-09-27", "close": 200.0, "volume": 128569.0}, {"date": "2024-09-30", "close": 201.0, "volume": 233720.0}, {"date": "2024-10-01", "close": 210.8, "volume": 416835.0}, {"date": "2024-10-02", "close": 209.48, "volume": 312925.0}, {"date": "2024-10-03", "close": 212.3, "volume": 188191.0}, {"date": "2024-10-04", "close": 213.25, "volume": 146180.0}, {"date": "2024-10-07", "close": 212.36, "volume": 95986.0}, {"date": "2024-10-08", "close": 212.0, "volume": 141869.0}, {"date": "2024-10-09", "close": 216.5, "volume": 183351.0}, {"date": "2024-10-10", "close": 217.24, "volume": 153581.0}, {"date": "2024-10-11", "close": 217.92, "volume": 110084.0}, {"date": "2024-10-14", "close": 219.0, "volume": 97273.0}, {"date": "2024-10-15", "close": 224.16, "volume": 118598.0}, {"date": "2024-10-16", "close": 222.92, "volume": 118655.0}, {"date": "2024-10-17", "close": 222.12, "volume": 105683.0}, {"date": "2024-10-18", "close": 223.81, "volume": 104136.0}, {"date": "2024-10-21", "close": 227.72, "volume": 85981.0}, {"date": "2024-10-22", "close": 227.18, "volume": 137595.0}, {"date": "2024-10-23", "close": 227.0, "volume": 111468.0}, {"date": "2024-10-24", "close": 229.58, "volume": 107971.0}, {"date": "2024-10-25", "close": 229.34, "volume": 123245.0}, {"date": "2024-10-28", "close": 231.99, "volume": 105187.0}, {"date": "2024-10-29", "close": 229.84, "volume": 111151.0}, {"date": "2024-10-30", "close": 229.7, "volume": 111519.0}, {"date": "2024-10-31", "close": 226.92, "volume": 208461.0}, {"date": "2024-11-01", "close": 227.89, "volume": 139903.0}, {"date": "2024-11-04", "close": 233.05, "volume": 131779.0}, {"date": "2024-11-05", "close": 230.0, "volume": 107879.0}, {"date": "2024-11-06", "close": 235.44, "volume": 144380.0}, {"date": "2024-11-07", "close": 233.53, "volume": 94065.0}, {"date": "2024-11-08", "close": 234.19, "volume": 177012.0}, {"date": "2024-11-11", "close": 239.14, "volume": 196976.0}, {"date": "2024-11-12", "close": 242.16, "volume": 98326.0}, {"date": "2024-11-13", "close": 241.48, "volume": 89570.0}, {"date": "2024-11-14", "close": 245.51, "volume": 119464.0}, {"date": "2024-11-15", "close": 247.37, "volume": 127421.0}, {"date": "2024-11-18", "close": 242.01, "volume": 156058.0}, {"date": "2024-11-19", "close": 249.11, "volume": 149083.0}, {"date": "2024-11-20", "close": 245.57, "volume": 98069.0}, {"date": "2024-11-21", "close": 246.84, "volume": 101514.0}, {"date": "2024-11-22", "close": 247.24, "volume": 128345.0}, {"date": "2024-11-25", "close": 248.37, "volume": 296687.0}, {"date": "2024-11-26", "close": 251.03, "volume": 79716.0}, {"date": "2024-11-27", "close": 250.88, "volume": 158188.0}, {"date": "2024-11-28", "close": 252.14, "volume": 127305.0}, {"date": "2024-11-29", "close": 251.53, "volume": 132414.0}, {"date": "2024-12-02", "close": 250.04, "volume": 91170.0}, {"date": "2024-12-03", "close": 253.67, "volume": 142726.0}, {"date": "2024-12-04", "close": 252.64, "volume": 174411.0}, {"date": "2024-12-05", "close": 254.96, "volume": 122892.0}, {"date": "2024-12-06", "close": 251.43, "volume": 89832.0}, {"date": "2024-12-09", "close": 250.78, "volume": 150929.0}, {"date": "2024-12-10", "close": 241.79, "volume": 175566.0}, {"date": "2024-12-11", "close": 242.71, "volume": 134659.0}, {"date": "2024-12-12", "close": 236.91, "volume": 147142.0}, {"date": "2024-12-13", "close": 240.06, "volume": 160031.0}, {"date": "2024-12-16", "close": 237.16, "volume": 127206.0}, {"date": "2024-12-17", "close": 243.25, "volume": 137153.0}, {"date": "2024-12-18", "close": 243.56, "volume": 150818.0}, {"date": "2024-12-19", "close": 237.43, "volume": 172197.0}, {"date": "2024-12-20", "close": 232.92, "volume": 243060.0}, {"date": "2024-12-23", "close": 236.46, "volume": 86655.0}, {"date": "2024-12-24", "close": 234.16, "volume": 47759.0}, {"date": "2024-12-27", "close": 237.1, "volume": 42547.0}, {"date": "2024-12-30", "close": 235.01, "volume": 46119.0}, {"date": "2024-12-31", "close": 233.31, "volume": 46235.0}, {"date": "2025-01-02", "close": 235.12, "volume": 68801.0}, {"date": "2025-01-03", "close": 236.0, "volume": 68248.0}, {"date": "2025-01-06", "close": 237.78, "volume": 78276.0}, {"date": "2025-01-07", "close": 243.11, "volume": 96771.0}, {"date": "2025-01-08", "close": 240.57, "volume": 119436.0}, {"date": "2025-01-09", "close": 239.26, "volume": 47048.0}, {"date": "2025-01-10", "close": 239.34, "volume": 64672.0}, {"date": "2025-01-13", "close": 235.9, "volume": 53882.0}, {"date": "2025-01-14", "close": 236.38, "volume": 82502.0}, {"date": "2025-01-15", "close": 233.14, "volume": 92761.0}, {"date": "2025-01-16", "close": 236.54, "volume": 139789.0}, {"date": "2025-01-17", "close": 230.12, "volume": 111319.0}, {"date": "2025-01-20", "close": 231.55, "volume": 75930.0}, {"date": "2025-01-21", "close": 237.97, "volume": 110364.0}, {"date": "2025-01-22", "close": 239.27, "volume": 92808.0}, {"date": "2025-01-23", "close": 241.02, "volume": 90484.0}, {"date": "2025-01-24", "close": 241.03, "volume": 61733.0}, {"date": "2025-01-28", "close": 245.06, "volume": 99308.0}, {"date": "2025-01-29", "close": 246.95, "volume": 82642.0}, {"date": "2025-01-30", "close": 249.2, "volume": 82912.0}, {"date": "2025-01-31", "close": 249.73, "volume": 145977.0}, {"date": "2025-02-03", "close": 244.36, "volume": 90437.0}, {"date": "2025-02-04", "close": 248.24, "volume": 142888.0}, {"date": "2025-02-05", "close": 251.85, "volume": 175223.0}, {"date": "2025-02-06", "close": 254.9, "volume": 282283.0}, {"date": "2025-02-07", "close": 262.12, "volume": 212234.0}, {"date": "2025-02-10", "close": 264.03, "volume": 106246.0}, {"date": "2025-02-11", "close": 271.51, "volume": 149087.0}, {"date": "2025-02-12", "close": 275.53, "volume": 188442.0}, {"date": "2025-02-13", "close": 270.29, "volume": 156276.0}, {"date": "2025-02-14", "close": 270.7, "volume": 162495.0}, {"date": "2025-02-17", "close": 267.65, "volume": 100093.0}, {"date": "2025-02-18", "close": 266.2, "volume": 137400.0}, {"date": "2025-02-19", "close": 267.12, "volume": 157976.0}, {"date": "2025-02-20", "close": 266.44, "volume": 173311.0}, {"date": "2025-02-21", "close": 236.18, "volume": 707203.0}, {"date": "2025-02-24", "close": 233.7, "volume": 399824.0}, {"date": "2025-02-25", "close": 233.45, "volume": 246405.0}, {"date": "2025-02-26", "close": 234.33, "volume": 219348.0}, {"date": "2025-02-27", "close": 236.82, "volume": 198244.0}, {"date": "2025-02-28", "close": 238.16, "volume": 505626.0}, {"date": "2025-03-03", "close": 244.12, "volume": 220931.0}, {"date": "2025-03-04", "close": 247.34, "volume": 208446.0}, {"date": "2025-03-05", "close": 246.0, "volume": 213863.0}, {"date": "2025-03-06", "close": 256.57, "volume": 279402.0}, {"date": "2025-03-07", "close": 242.25, "volume": 200556.0}, {"date": "2025-03-10", "close": 241.71, "volume": 243340.0}, {"date": "2025-03-11", "close": 234.66, "volume": 193794.0}, {"date": "2025-03-12", "close": 232.49, "volume": 193069.0}, {"date": "2025-03-13", "close": 227.58, "volume": 164021.0}, {"date": "2025-03-14", "close": 229.17, "volume": 133863.0}, {"date": "2025-03-17", "close": 232.26, "volume": 127563.0}, {"date": "2025-03-18", "close": 230.3, "volume": 156569.0}, {"date": "2025-03-19", "close": 229.01, "volume": 154951.0}, {"date": "2025-03-20", "close": 235.62, "volume": 190187.0}, {"date": "2025-03-21", "close": 232.72, "volume": 280660.0}, {"date": "2025-03-24", "close": 230.4, "volume": 104734.0}, {"date": "2025-03-25", "close": 232.65, "volume": 127591.0}, {"date": "2025-03-26", "close": 235.51, "volume": 103552.0}, {"date": "2025-03-27", "close": 229.48, "volume": 129747.0}, {"date": "2025-03-28", "close": 226.95, "volume": 181837.0}, {"date": "2025-03-31", "close": 219.55, "volume": 281497.0}, {"date": "2025-04-01", "close": 224.12, "volume": 216799.0}, {"date": "2025-04-02", "close": 224.37, "volume": 151178.0}, {"date": "2025-04-03", "close": 226.38, "volume": 171232.0}, {"date": "2025-04-04", "close": 223.57, "volume": 240671.0}, {"date": "2025-04-07", "close": 221.92, "volume": 356402.0}, {"date": "2025-04-08", "close": 232.04, "volume": 315087.0}, {"date": "2025-04-09", "close": 231.67, "volume": 238513.0}, {"date": "2025-04-10", "close": 240.28, "volume": 315947.0}, {"date": "2025-04-11", "close": 237.08, "volume": 147163.0}, {"date": "2025-04-14", "close": 240.11, "volume": 144171.0}, {"date": "2025-04-15", "close": 235.77, "volume": 119354.0}, {"date": "2025-04-16", "close": 237.76, "volume": 122835.0}, {"date": "2025-04-17", "close": 239.99, "volume": 102221.0}, {"date": "2025-04-22", "close": 237.45, "volume": 87407.0}, {"date": "2025-04-23", "close": 238.89, "volume": 215621.0}, {"date": "2025-04-24", "close": 239.93, "volume": 158747.0}, {"date": "2025-04-28", "close": 242.75, "volume": 153396.0}, {"date": "2025-04-29", "close": 246.28, "volume": 93732.0}, {"date": "2025-04-30", "close": 248.23, "volume": 266522.0}, {"date": "2025-05-01", "close": 249.16, "volume": 94906.0}, {"date": "2025-05-02", "close": 247.86, "volume": 167711.0}, {"date": "2025-05-05", "close": 243.47, "volume": 123979.0}, {"date": "2025-05-06", "close": 246.22, "volume": 104634.0}, {"date": "2025-05-07", "close": 247.9, "volume": 152782.0}, {"date": "2025-05-08", "close": 250.08, "volume": 177812.0}, {"date": "2025-05-09", "close": 244.97, "volume": 188541.0}, {"date": "2025-05-12", "close": 241.49, "volume": 179419.0}, {"date": "2025-05-13", "close": 243.83, "volume": 115953.0}, {"date": "2025-05-14", "close": 247.98, "volume": 158291.0}, {"date": "2025-05-15", "close": 247.54, "volume": 140417.0}, {"date": "2025-05-16", "close": 248.03, "volume": 90128.0}, {"date": "2025-05-19", "close": 252.26, "volume": 102604.0}, {"date": "2025-05-20", "close": 251.0, "volume": 108707.0}, {"date": "2025-05-21", "close": 251.91, "volume": 163912.0}, {"date": "2025-05-22", "close": 251.18, "volume": 136471.0}, {"date": "2025-05-23", "close": 252.33, "volume": 102014.0}, {"date": "2025-05-26", "close": 250.94, "volume": 76286.0}, {"date": "2025-05-27", "close": 242.18, "volume": 149786.0}, {"date": "2025-05-28", "close": 246.88, "volume": 141604.0}, {"date": "2025-05-29", "close": 246.31, "volume": 113076.0}, {"date": "2025-05-30", "close": 239.71, "volume": 492674.0}, {"date": "2025-06-02", "close": 240.28, "volume": 144305.0}, {"date": "2025-06-03", "close": 241.13, "volume": 147948.0}, {"date": "2025-06-04", "close": 240.76, "volume": 172310.0}, {"date": "2025-06-05", "close": 240.91, "volume": 127968.0}, {"date": "2025-06-06", "close": 232.52, "volume": 262904.0}, {"date": "2025-06-10", "close": 239.66, "volume": 217875.0}, {"date": "2025-06-11", "close": 241.04, "volume": 191238.0}, {"date": "2025-06-12", "close": 238.49, "volume": 190859.0}, {"date": "2025-06-13", "close": 232.41, "volume": 126286.0}, {"date": "2025-06-16", "close": 237.08, "volume": 123780.0}, {"date": "2025-06-17", "close": 235.91, "volume": 134550.0}, {"date": "2025-06-18", "close": 236.37, "volume": 116011.0}, {"date": "2025-06-19", "close": 235.34, "volume": 168265.0}, {"date": "2025-06-20", "close": 233.97, "volume": 428566.0}, {"date": "2025-06-23", "close": 233.29, "volume": 102046.0}, {"date": "2025-06-24", "close": 234.26, "volume": 151522.0}, {"date": "2025-06-25", "close": 233.49, "volume": 142070.0}, {"date": "2025-06-26", "close": 233.67, "volume": 225338.0}, {"date": "2025-06-27", "close": 234.74, "volume": 159407.0}, {"date": "2025-06-30", "close": 240.49, "volume": 143861.0}, {"date": "2025-07-01", "close": 238.0, "volume": 166713.0}, {"date": "2025-07-02", "close": 240.07, "volume": 163941.0}, {"date": "2025-07-03", "close": 231.83, "volume": 128189.0}, {"date": "2025-07-04", "close": 231.68, "volume": 129196.0}, {"date": "2025-07-07", "close": 232.0, "volume": 83543.0}, {"date": "2025-07-08", "close": 236.18, "volume": 275142.0}, {"date": "2025-07-09", "close": 235.02, "volume": 142163.0}, {"date": "2025-07-10", "close": 234.11, "volume": 91623.0}, {"date": "2025-07-11", "close": 232.2, "volume": 176491.0}, {"date": "2025-07-14", "close": 233.97, "volume": 94438.0}, {"date": "2025-07-15", "close": 234.44, "volume": 186605.0}, {"date": "2025-07-16", "close": 236.17, "volume": 108109.0}, {"date": "2025-07-17", "close": 237.71, "volume": 208314.0}, {"date": "2025-07-18", "close": 240.06, "volume": 120967.0}, {"date": "2025-07-21", "close": 239.57, "volume": 124693.0}, {"date": "2025-07-22", "close": 238.21, "volume": 145918.0}, {"date": "2025-07-23", "close": 237.75, "volume": 194496.0}, {"date": "2025-07-24", "close": 233.33, "volume": 260888.0}, {"date": "2025-07-25", "close": 232.97, "volume": 106612.0}, {"date": "2025-07-28", "close": 236.09, "volume": 93258.0}, {"date": "2025-07-29", "close": 237.86, "volume": 137599.0}, {"date": "2025-07-30", "close": 235.77, "volume": 114382.0}, {"date": "2025-07-31", "close": 239.48, "volume": 127510.0}, {"date": "2025-08-01", "close": 232.74, "volume": 128239.0}, {"date": "2025-08-04", "close": 235.36, "volume": 141584.0}, {"date": "2025-08-05", "close": 237.98, "volume": 173876.0}, {"date": "2025-08-06", "close": 254.5, "volume": 350721.0}, {"date": "2025-08-07", "close": 248.51, "volume": 344816.0}, {"date": "2025-08-08", "close": 245.86, "volume": 239772.0}, {"date": "2025-08-11", "close": 248.39, "volume": 154007.0}, {"date": "2025-08-12", "close": 247.23, "volume": 252018.0}, {"date": "2025-08-13", "close": 248.55, "volume": 171507.0}, {"date": "2025-08-14", "close": 249.72, "volume": 153205.0}, {"date": "2025-08-15", "close": 250.28, "volume": 131163.0}, {"date": "2025-08-18", "close": 261.42, "volume": 209196.0}, {"date": "2025-08-19", "close": 261.24, "volume": 196670.0}, {"date": "2025-08-20", "close": 260.45, "volume": 129365.0}, {"date": "2025-08-21", "close": 262.12, "volume": 247873.0}, {"date": "2025-08-22", "close": 263.16, "volume": 116747.0}, {"date": "2025-08-25", "close": 260.35, "volume": 184225.0}, {"date": "2025-08-26", "close": 257.91, "volume": 223736.0}, {"date": "2025-08-27", "close": 253.63, "volume": 124268.0}, {"date": "2025-08-28", "close": 252.84, "volume": 128740.0}, {"date": "2025-08-29", "close": 251.03, "volume": 157056.0}, {"date": "2025-09-01", "close": 243.21, "volume": 139935.0}, {"date": "2025-09-02", "close": 242.36, "volume": 128125.0}, {"date": "2025-09-03", "close": 238.48, "volume": 189824.0}, {"date": "2025-09-04", "close": 238.85, "volume": 314381.0}, {"date": "2025-09-05", "close": 241.62, "volume": 165110.0}, {"date": "2025-09-08", "close": 238.16, "volume": 110861.0}, {"date": "2025-09-09", "close": 235.71, "volume": 140871.0}, {"date": "2025-09-10", "close": 235.07, "volume": 251617.0}, {"date": "2025-09-11", "close": 232.32, "volume": 129037.0}, {"date": "2025-09-12", "close": 227.09, "volume": 245666.0}, {"date": "2025-09-15", "close": 229.45, "volume": 266435.0}, {"date": "2025-09-16", "close": 228.31, "volume": 107393.0}, {"date": "2025-09-17", "close": 231.93, "volume": 262853.0}, {"date": "2025-09-18", "close": 231.75, "volume": 214075.0}, {"date": "2025-09-19", "close": 229.78, "volume": 367272.0}, {"date": "2025-09-22", "close": 232.44, "volume": 130224.0}, {"date": "2025-09-23", "close": 231.97, "volume": 138635.0}, {"date": "2025-09-24", "close": 228.77, "volume": 124122.0}, {"date": "2025-09-25", "close": 228.9, "volume": 248694.0}, {"date": "2025-09-26", "close": 231.27, "volume": 158541.0}, {"date": "2025-09-29", "close": 230.93, "volume": 125112.0}, {"date": "2025-09-30", "close": 231.06, "volume": 153889.0}, {"date": "2025-10-01", "close": 229.35, "volume": 141406.0}, {"date": "2025-10-02", "close": 224.99, "volume": 235516.0}, {"date": "2025-10-03", "close": 231.62, "volume": 174275.0}, {"date": "2025-10-06", "close": 228.76, "volume": 79374.0}, {"date": "2025-10-07", "close": 223.89, "volume": 155008.0}, {"date": "2025-10-08", "close": 219.98, "volume": 179389.0}, {"date": "2025-10-09", "close": 222.5, "volume": 221119.0}, {"date": "2025-10-10", "close": 222.95, "volume": 152338.0}, {"date": "2025-10-13", "close": 219.42, "volume": 118440.0}, {"date": "2025-10-14", "close": 220.17, "volume": 148815.0}, {"date": "2025-10-15", "close": 220.38, "volume": 154601.0}, {"date": "2025-10-16", "close": 217.3, "volume": 164130.0}, {"date": "2025-10-17", "close": 216.07, "volume": 105244.0}, {"date": "2025-10-20", "close": 218.68, "volume": 159335.0}, {"date": "2025-10-21", "close": 226.0, "volume": 133063.0}, {"date": "2025-10-22", "close": 225.51, "volume": 187161.0}, {"date": "2025-10-23", "close": 222.16, "volume": 158507.0}, {"date": "2025-10-24", "close": 222.24, "volume": 164774.0}, {"date": "2025-10-27", "close": 220.9, "volume": 90352.0}, {"date": "2025-10-28", "close": 222.6, "volume": 193322.0}, {"date": "2025-10-29", "close": 219.38, "volume": 142069.0}, {"date": "2025-10-30", "close": 213.79, "volume": 182412.0}, {"date": "2025-10-31", "close": 213.09, "volume": 175826.0}, {"date": "2025-11-03", "close": 215.4, "volume": 151700.0}, {"date": "2025-11-04", "close": 212.26, "volume": 122662.0}, {"date": "2025-11-05", "close": 213.18, "volume": 187236.0}, {"date": "2025-11-06", "close": 211.21, "volume": 157802.0}, {"date": "2025-11-07", "close": 209.2, "volume": 310411.0}, {"date": "2025-11-10", "close": 209.14, "volume": 272600.0}, {"date": "2025-11-11", "close": 209.52, "volume": 177277.0}, {"date": "2025-11-12", "close": 204.25, "volume": 185261.0}, {"date": "2025-11-13", "close": 200.15, "volume": 402071.0}, {"date": "2025-11-14", "close": 200.99, "volume": 182704.0}, {"date": "2025-11-17", "close": 199.7, "volume": 285578.0}, {"date": "2025-11-18", "close": 195.01, "volume": 168917.0}, {"date": "2025-11-19", "close": 197.39, "volume": 228694.0}, {"date": "2025-11-20", "close": 195.72, "volume": 276053.0}, {"date": "2025-11-21", "close": 196.56, "volume": 255458.0}, {"date": "2025-11-24", "close": 200.32, "volume": 743996.0}, {"date": "2025-11-25", "close": 201.8, "volume": 284533.0}, {"date": "2025-11-26", "close": 198.69, "volume": 153938.0}, {"date": "2025-11-27", "close": 198.55, "volume": 232600.0}, {"date": "2025-11-28", "close": 195.91, "volume": 133509.0}, {"date": "2025-12-01", "close": 194.28, "volume": 223984.0}, {"date": "2025-12-02", "close": 190.51, "volume": 201523.0}, {"date": "2025-12-03", "close": 190.13, "volume": 230604.0}, {"date": "2025-12-04", "close": 191.82, "volume": 258423.0}, {"date": "2025-12-05", "close": 190.25, "volume": 171303.0}, {"date": "2025-12-08", "close": 193.88, "volume": 240445.0}, {"date": "2025-12-09", "close": 191.81, "volume": 221230.0}, {"date": "2025-12-10", "close": 190.64, "volume": 206128.0}, {"date": "2025-12-11", "close": 188.0, "volume": 152283.0}, {"date": "2025-12-12", "close": 188.09, "volume": 139120.0}, {"date": "2025-12-15", "close": 189.08, "volume": 199278.0}, {"date": "2025-12-16", "close": 185.8, "volume": 353089.0}, {"date": "2025-12-17", "close": 183.45, "volume": 373766.0}, {"date": "2025-12-18", "close": 185.43, "volume": 232161.0}, {"date": "2025-12-19", "close": 182.09, "volume": 360536.0}, {"date": "2025-12-22", "close": 184.22, "volume": 215689.0}, {"date": "2025-12-23", "close": 186.75, "volume": 140805.0}, {"date": "2025-12-24", "close": 184.35, "volume": 77071.0}, {"date": "2025-12-29", "close": 183.91, "volume": 107450.0}, {"date": "2025-12-30", "close": 184.19, "volume": 92614.0}, {"date": "2025-12-31", "close": 183.39, "volume": 142934.0}, {"date": "2026-01-02", "close": 184.78, "volume": 80288.0}, {"date": "2026-01-05", "close": 177.55, "volume": 165280.0}, {"date": "2026-01-06", "close": 180.35, "volume": 192455.0}, {"date": "2026-01-07", "close": 180.04, "volume": 145939.0}, {"date": "2026-01-08", "close": 183.11, "volume": 193258.0}, {"date": "2026-01-09", "close": 186.49, "volume": 260531.0}, {"date": "2026-01-12", "close": 186.25, "volume": 198600.0}, {"date": "2026-01-13", "close": 188.08, "volume": 208712.0}, {"date": "2026-01-14", "close": 188.5, "volume": 163765.0}, {"date": "2026-01-15", "close": 188.87, "volume": 254052.0}, {"date": "2026-01-16", "close": 188.5, "volume": 231062.0}, {"date": "2026-01-19", "close": 185.18, "volume": 209748.0}, {"date": "2026-01-20", "close": 186.16, "volume": 153986.0}, {"date": "2026-01-21", "close": 181.61, "volume": 206550.0}, {"date": "2026-01-22", "close": 185.9, "volume": 244459.0}, {"date": "2026-01-23", "close": 187.13, "volume": 179769.0}, {"date": "2026-01-27", "close": 195.82, "volume": 422184.0}, {"date": "2026-01-28", "close": 190.76, "volume": 378007.0}, {"date": "2026-01-29", "close": 189.0, "volume": 315637.0}, {"date": "2026-01-30", "close": 189.75, "volume": 281019.0}, {"date": "2026-02-02", "close": 187.57, "volume": 294380.0}, {"date": "2026-02-03", "close": 191.6, "volume": 355391.0}, {"date": "2026-02-04", "close": 177.75, "volume": 585529.0}, {"date": "2026-02-05", "close": 182.39, "volume": 644751.0}, {"date": "2026-02-06", "close": 168.1, "volume": 1036257.0}, {"date": "2026-02-09", "close": 167.12, "volume": 489705.0}, {"date": "2026-02-10", "close": 174.87, "volume": 330574.0}, {"date": "2026-02-11", "close": 172.85, "volume": 326097.0}, {"date": "2026-02-12", "close": 167.17, "volume": 469284.0}, {"date": "2026-02-13", "close": 158.09, "volume": 475675.0}, {"date": "2026-02-16", "close": 162.73, "volume": 178717.0}, {"date": "2026-02-17", "close": 162.42, "volume": 146789.0}, {"date": "2026-02-18", "close": 163.73, "volume": 196780.0}, {"date": "2026-02-19", "close": 163.02, "volume": 184739.0}, {"date": "2026-02-20", "close": 162.0, "volume": 259778.0}, {"date": "2026-02-23", "close": 159.02, "volume": 399275.0}, {"date": "2026-02-24", "close": 152.9, "volume": 315555.0}, {"date": "2026-02-25", "close": 155.68, "volume": 429914.0}, {"date": "2026-02-26", "close": 160.56, "volume": 339093.0}, {"date": "2026-02-27", "close": 166.39, "volume": 570602.0}, {"date": "2026-03-02", "close": 165.8, "volume": 189941.0}, {"date": "2026-03-03", "close": 161.58, "volume": 221250.0}, {"date": "2026-03-04", "close": 164.25, "volume": 376693.0}, {"date": "2026-03-05", "close": 165.9, "volume": 328595.0}, {"date": "2026-03-06", "close": 174.01, "volume": 383221.0}, {"date": "2026-03-09", "close": 168.88, "volume": 634034.0}, {"date": "2026-03-10", "close": 171.16, "volume": 416675.0}, {"date": "2026-03-11", "close": 169.49, "volume": 479592.0}, {"date": "2026-03-12", "close": 167.93, "volume": 474223.0}, {"date": "2026-03-13", "close": 170.22, "volume": 272472.0}, {"date": "2026-03-16", "close": 168.24, "volume": 466144.0}, {"date": "2026-03-17", "close": 166.09, "volume": 287885.0}, {"date": "2026-03-18", "close": 162.34, "volume": 254029.0}, {"date": "2026-03-19", "close": 158.68, "volume": 259910.0}, {"date": "2026-03-20", "close": 156.91, "volume": 458804.0}, {"date": "2026-03-23", "close": 158.07, "volume": 366062.0}, {"date": "2026-03-24", "close": 153.78, "volume": 259286.0}, {"date": "2026-03-25", "close": 157.92, "volume": 293533.0}, {"date": "2026-03-26", "close": 153.62, "volume": 258763.0}, {"date": "2026-03-27", "close": 152.23, "volume": 189050.0}, {"date": "2026-03-30", "close": 151.0, "volume": 227806.0}, {"date": "2026-03-31", "close": 156.42, "volume": 256421.0}, {"date": "2026-04-01", "close": 160.27, "volume": 245822.0}, {"date": "2026-04-02", "close": 154.41, "volume": 310209.0}, {"date": "2026-04-07", "close": 158.4, "volume": 172493.0}, {"date": "2026-04-08", "close": 165.08, "volume": 310445.0}, {"date": "2026-04-09", "close": 159.28, "volume": 349750.0}, {"date": "2026-04-10", "close": 158.36, "volume": 260170.0}, {"date": "2026-04-13", "close": 156.04, "volume": 260117.0}, {"date": "2026-04-14", "close": 161.5, "volume": 237112.0}, {"date": "2026-04-15", "close": 161.83, "volume": 185011.0}, {"date": "2026-04-16", "close": 171.56, "volume": 326181.0}, {"date": "2026-04-17", "close": 174.65, "volume": 204528.0}, {"date": "2026-04-20", "close": 174.35, "volume": 194988.0}, {"date": "2026-04-21", "close": 176.44, "volume": 167530.0}, {"date": "2026-04-22", "close": 175.93, "volume": 173233.0}, {"date": "2026-04-23", "close": 173.45, "volume": 176529.0}, {"date": "2026-04-24", "close": 170.91, "volume": 284172.0}, {"date": "2026-04-27", "close": 169.5, "volume": 160706.0}, {"date": "2026-04-28", "close": 166.36, "volume": 261080.0}, {"date": "2026-04-29", "close": 167.27, "volume": 181741.0}, {"date": "2026-04-30", "close": 169.85, "volume": 313539.0}, {"date": "2026-05-01", "close": 170.33, "volume": 194539.0}, {"date": "2026-05-04", "close": 175.07, "volume": 232633.0}, {"date": "2026-05-05", "close": 175.71, "volume": 265780.0}, {"date": "2026-05-06", "close": 174.12, "volume": 264859.0}, {"date": "2026-05-07", "close": 174.48, "volume": 278409.0}, {"date": "2026-05-08", "close": 176.89, "volume": 257391.0}, {"date": "2026-05-11", "close": 177.56, "volume": 189550.0}, {"date": "2026-05-12", "close": 172.77, "volume": 305303.0}, {"date": "2026-05-13", "close": 171.0, "volume": 302951.0}, {"date": "2026-05-14", "close": 161.24, "volume": 442010.0}, {"date": "2026-05-15", "close": 162.01, "volume": 485270.0}, {"date": "2026-05-18", "close": 164.6, "volume": 264605.0}, {"date": "2026-05-19", "close": 167.8, "volume": 354355.0}, {"date": "2026-05-20", "close": 164.5, "volume": 240148.0}, {"date": "2026-05-21", "close": 158.47, "volume": 282101.0}, {"date": "2026-05-22", "close": 152.02, "volume": 689955.0}, {"date": "2026-05-25", "close": 151.59, "volume": 664745.0}, {"date": "2026-05-26", "close": 150.51, "volume": 194064.0}, {"date": "2026-05-27", "close": 150.4, "volume": 386929.0}, {"date": "2026-05-28", "close": 148.77, "volume": 281947.0}, {"date": "2026-05-29", "close": 149.0, "volume": 750278.0}, {"date": "2026-06-01", "close": 151.24, "volume": 360398.0}, {"date": "2026-06-02", "close": 157.99, "volume": 375614.0}, {"date": "2026-06-03", "close": 158.3, "volume": 395912.0}, {"date": "2026-06-04", "close": 157.96, "volume": 238117.0}, {"date": "2026-06-05", "close": 158.81, "volume": 267951.0}, {"date": "2026-06-09", "close": 152.58, "volume": 455343.0}, {"date": "2026-06-10", "close": 149.43, "volume": 511151.0}, {"date": "2026-06-11", "close": 147.13, "volume": 341688.0}, {"date": "2026-06-12", "close": 143.0, "volume": 408223.0}, {"date": "2026-06-15", "close": 143.75, "volume": 229647.0}, {"date": "2026-06-16", "close": 143.86, "volume": 199981.0}, {"date": "2026-06-17", "close": 145.48, "volume": 396464.0}, {"date": "2026-06-18", "close": 144.6, "volume": 257691.0}, {"date": "2026-06-19", "close": 140.08, "volume": 691490.0}, {"date": "2026-06-22", "close": 135.77, "volume": 327320.0}, {"date": "2026-06-23", "close": 131.52, "volume": 494557.0}, {"date": "2026-06-24", "close": 131.58, "volume": 620995.0}, {"date": "2026-06-25", "close": 133.88, "volume": 479279.0}, {"date": "2026-06-26", "close": 133.54, "volume": 353671.0}, {"date": "2026-06-29", "close": 138.63, "volume": 392001.0}, {"date": "2026-06-30", "close": 139.19, "volume": 395987.0}, {"date": "2026-07-01", "close": 139.17, "volume": 292439.0}, {"date": "2026-07-02", "close": 139.15, "volume": 345059.0}, {"date": "2026-07-03", "close": 141.91, "volume": 208615.0}, {"date": "2026-07-06", "close": 143.67, "volume": 147035.0}, {"date": "2026-07-07", "close": 147.28, "volume": 241261.0}, {"date": "2026-07-08", "close": 146.25, "volume": 344910.0}, {"date": "2026-07-09", "close": 148.35, "volume": 231478.0}, {"date": "2026-07-10", "close": 149.14, "volume": 187348.0}, {"date": "2026-07-13", "close": 149.72, "volume": 144490.0}, {"date": "2026-07-14", "close": 149.62, "volume": 169165.0}, {"date": "2026-07-15", "close": 148.87, "volume": 136440.0}, {"date": "2026-07-16", "close": 158.71, "volume": 486498.0}, {"date": "2026-07-17", "close": 160.86, "volume": 416784.0}, {"date": "2026-07-20", "close": 161.23, "volume": 429384.0}, {"date": "2026-07-21", "close": 164.07, "volume": 413546.0}, {"date": "2026-07-22", "close": 159.72, "volume": 188032.0}, {"date": "2026-07-23", "close": 157.61, "volume": 228804.0}, {"date": "2026-07-24", "close": 151.84, "volume": 333116.0}, {"date": "2026-07-27", "close": 156.19, "volume": 289729.0}, {"date": "2026-07-28", "close": 162.99, "volume": 425260.0}, {"date": "2026-07-29", "close": 166.97, "volume": 379600.0}, {"date": "2026-07-30", "close": 165.14, "volume": 258908.0}, {"date": "2026-07-31", "close": 160.71, "volume": 422986.0}, {"date": "2026-08-03", "close": 160.0, "volume": 145035.0}, {"date": "2026-08-04", "close": 163.56, "volume": 240918.0}, {"date": "2026-08-05", "close": 166.32, "volume": 230671.0}, {"date": "2026-08-06", "close": 172.03, "volume": 619027.0}, {"date": "2026-08-07", "close": 173.51, "volume": 530615.0}, {"date": "2026-08-10", "close": 175.34, "volume": 257227.0}, {"date": "2026-08-11", "close": 177.08, "volume": 232468.0}, {"date": "2026-08-12", "close": 179.31, "volume": 252624.0}, {"date": "2026-08-13", "close": 177.42, "volume": 300927.0}, {"date": "2026-08-14", "close": 177.0, "volume": 186462.0}, {"date": "2026-08-17", "close": 177.38, "volume": 156646.0}, {"date": "2026-08-18", "close": 178.62, "volume": 253479.0}, {"date": "2026-08-19", "close": 179.0, "volume": 223699.0}, {"date": "2026-08-20", "close": 178.74, "volume": 207231.0}, {"date": "2026-08-21", "close": 176.07, "volume": 195985.0}, {"date": "2026-08-24", "close": 176.0, "volume": 144302.0}, {"date": "2026-08-25", "close": 178.68, "volume": 144342.0}, {"date": "2026-08-26", "close": 177.25, "volume": 189369.0}, {"date": "2026-08-27", "close": 172.31, "volume": 200838.0}, {"date": "2026-08-28", "close": 176.32, "volume": 222220.0}, {"date": "2026-08-31", "close": 177.24, "volume": 556777.0}, {"date": "2026-09-01", "close": 169.78, "volume": 288220.0}, {"date": "2026-09-02", "close": 166.81, "volume": 299213.0}, {"date": "2026-09-03", "close": 163.36, "volume": 256853.0}, {"date": "2026-09-04", "close": 167.19, "volume": 187771.0}, {"date": "2026-09-07", "close": 163.16, "volume": 200290.0}, {"date": "2026-09-08", "close": 158.91, "volume": 236867.0}, {"date": "2026-09-09", "close": 155.36, "volume": 260541.0}, {"date": "2026-09-10", "close": 154.53, "volume": 200932.0}, {"date": "2026-09-11", "close": 154.42, "volume": 148335.0}, {"date": "2026-09-14", "close": 158.0, "volume": 214823.0}, {"date": "2026-09-15", "close": 157.23, "volume": 226562.0}, {"date": "2026-09-16", "close": 158.21, "volume": 226212.0}, {"date": "2026-09-17", "close": 159.22, "volume": 248223.0}, {"date": "2026-09-18", "close": 156.3, "volume": 446315.0}], "refreshing": true}