{"ticker": "RHC", "overview": {"name": "Ramsay Health Care Limited", "country": "Australia", "industry": "Health Care Equipment & Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "RHC", "has_prices": true, "as_of": "2026-09-18", "last": 55.39, "prev_close": 55.13, "change": 0.259999999999998, "change_pct": 0.004716125521494613, "session_volume": 2536052.0, "vwap_5": 54.808463557046906, "vwap_20": 52.27305847529815, "vwap_60": 47.817998509438716, "vwap_250": 40.38768988733983, "high_52w": 55.39, "low_52w": 30.6, "avg_volume_20": 1276839.15, "sessions": 400, "market_cap": {"value": 12725647480.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03151848", "src": "ASX", "ticker": "RHC", "cik": "", "company": "Ramsay Health Care Limited", "company_raw": "Ramsay Health Care Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in RHC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151848", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29740}, {"id": "ASXSH-03147789", "src": "ASX", "ticker": "RHC", "cik": "", "company": "Ramsay Health Care Limited", "company_raw": "Ramsay Health Care Limited", "who": "controlled entities named in the list of 4 pages annexed to this notice and marked A (Daiichi Controlled Entities)", "who_key": "controlled entities named in the list of 4 pages annexed to this notice and marked A (Daiichi Controlled Entities)", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "controlled entities named in the list of 4 pages annexed to this notice and marked A (Daiichi Controlled Entities) crosses the line: 5.13% of RHC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03147789", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35500}, {"id": "ASX-03150267", "src": "ASX", "ticker": "RHC", "cik": "", "company": "Ramsay Health Care Limited", "company_raw": "Ramsay Health Care Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on RHC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150267", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36940}, {"id": "ASX-03141237", "src": "ASX", "ticker": "RHC", "cik": "", "company": "Ramsay Health Care Limited", "company_raw": "Ramsay Health Care Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in RHC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03141237", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65740}, {"id": "ASX-03134130", "src": "ASX", "ticker": "RHC", "cik": "", "company": "Ramsay Health Care Limited", "company_raw": "Ramsay Health Care Limited", "who": "C Suessmuth Dyckerhoff", "who_key": "C Suessmuth Dyckerhoff", "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: C Suessmuth Dyckerhoff changes a holding in RHC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134130", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90220}, {"id": "ASX-03133491", "src": "ASX", "ticker": "RHC", "cik": "", "company": "Ramsay Health Care Limited", "company_raw": "Ramsay Health Care Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in RHC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133491", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91660}, {"id": "ASX-03132172", "src": "ASX", "ticker": "RHC", "cik": "", "company": "Ramsay Health Care Limited", "company_raw": "Ramsay Health Care Limited", "who": "M Siddle", "who_key": "M Siddle", "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": "M Siddle files a director's interest notice on RHC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03132172", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95980}, {"id": "ASX-03129816", "src": "ASX", "ticker": "RHC", "cik": "", "company": "Ramsay Health Care Limited", "company_raw": "Ramsay Health Care Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in RHC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129816", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100300}, {"id": "ASX-03125345", "src": "ASX", "ticker": "RHC", "cik": "", "company": "Ramsay Health Care Limited", "company_raw": "Ramsay Health Care Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in RHC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03125345", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116140}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "TAL Daiichi Life Australia Pty Ltd (TAL", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.13, "notice_date": "2026-10-13", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147789-2A1703783", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Sargent", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-30", "source_url": "https://www.marketindex.com.au/asx/rhc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "K Penrose", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-25", "source_url": "https://www.marketindex.com.au/asx/rhc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Drummond", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-25", "source_url": "https://www.marketindex.com.au/asx/rhc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "N Davis", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-16", "source_url": "https://www.marketindex.com.au/asx/rhc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "N Davis", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-26", "source_url": "https://www.marketindex.com.au/asx/rhc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J McMurdo", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-25", "source_url": "https://www.marketindex.com.au/asx/rhc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Craig Drummond", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-30", "source_url": "https://www.marketindex.com.au/asx/rhc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C McNally", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-04", "source_url": "https://www.marketindex.com.au/asx/rhc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Thodey", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-04", "source_url": "https://www.marketindex.com.au/asx/rhc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "K Penrose", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-04", "source_url": "https://www.marketindex.com.au/asx/rhc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "H Kurincic", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-04", "source_url": "https://www.marketindex.com.au/asx/rhc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "H Kurincic", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-01", "source_url": "https://www.marketindex.com.au/asx/rhc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "H Kurincic", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-29", "source_url": "https://www.marketindex.com.au/asx/rhc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C McNally", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-18", "source_url": "https://www.marketindex.com.au/asx/rhc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "K Penrose", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-21", "source_url": "https://www.marketindex.com.au/asx/rhc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Thodey", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-21", "source_url": "https://www.marketindex.com.au/asx/rhc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C McNally", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-16", "source_url": "https://www.marketindex.com.au/asx/rhc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "K Penrose", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-16", "source_url": "https://www.marketindex.com.au/asx/rhc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "K Penrose", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-04-29", "source_url": "https://www.marketindex.com.au/asx/rhc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Evans", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-24", "source_url": "https://www.marketindex.com.au/asx/rhc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "K Penrose", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-09-03", "source_url": "https://www.marketindex.com.au/asx/rhc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Dyckerhoff", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-06-15", "source_url": "https://www.marketindex.com.au/asx/rhc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Siddle", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-03-02", "source_url": "https://www.marketindex.com.au/asx/rhc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Evans", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-03-02", "source_url": "https://www.marketindex.com.au/asx/rhc", "needs_ocr": 0}], "directors": [{"name": "Craig Drummond", "first_seen": "2025-06-30", "last_seen": "2025-06-30", "status": "current", "notices": 1}, {"name": "N Davis", "first_seen": "2025-11-26", "last_seen": "2025-12-16", "status": "current", "notices": 2}, {"name": "K Penrose", "first_seen": "2020-03-02", "last_seen": "2026-03-25", "status": "current", "notices": 7}, {"name": "C Drummond", "first_seen": "2026-03-25", "last_seen": "2026-03-25", "status": "current", "notices": 1}, {"name": "S Sargent", "first_seen": "2026-03-30", "last_seen": "2026-03-30", "status": "current", "notices": 1}, {"name": "P Akopiant", "first_seen": "2017-12-04", "last_seen": "2017-12-04", "status": "past", "notices": 1}, {"name": "Roxburgh", "first_seen": "2018-03-12", "last_seen": "2018-03-12", "status": "past", "notices": 1}, {"name": "M Seale", "first_seen": "2017-12-04", "last_seen": "2018-10-31", "status": "past", "notices": 3}, {"name": "P Akopiantz", "first_seen": "2018-03-06", "last_seen": "2018-11-11", "status": "past", "notices": 2}, {"name": "Craig McNally", "first_seen": "2018-11-29", "last_seen": "2018-11-29", "status": "past", "notices": 1}, {"name": "Bruce Soden", "first_seen": "2018-11-29", "last_seen": "2018-11-29", "status": "past", "notices": 1}, {"name": "R McGeoch AO", "first_seen": "2019-03-05", "last_seen": "2019-03-05", "status": "past", "notices": 1}, {"name": "D Thodey AO", "first_seen": "2019-03-05", "last_seen": "2019-03-05", "status": "past", "notices": 1}, {"name": "B Soden", "first_seen": "2017-09-04", "last_seen": "2019-09-04", "status": "past", "notices": 4}, {"name": "C MCNally", "first_seen": "2019-10-16", "last_seen": "2019-10-16", "status": "past", "notices": 1}, {"name": "R McGeoch", "first_seen": "2017-12-04", "last_seen": "2019-11-17", "status": "past", "notices": 5}, {"name": "K Roxburgh", "first_seen": "2017-12-04", "last_seen": "2019-11-17", "status": "past", "notices": 5}, {"name": "M Siddle", "first_seen": "2018-03-06", "last_seen": "2020-03-02", "status": "past", "notices": 5}, {"name": "C Sussmuth Dyckerhoff", "first_seen": "2019-12-02", "last_seen": "2020-03-02", "status": "past", "notices": 2}, {"name": "A Deans", "first_seen": "2018-12-03", "last_seen": "2020-03-02", "status": "past", "notices": 4}, {"name": "C Dyckerhoff", "first_seen": "2018-12-03", "last_seen": "2020-06-15", "status": "past", "notices": 3}, {"name": "P Evans", "first_seen": "2017-12-04", "last_seen": "2021-11-24", "status": "past", "notices": 7}, {"name": "H Kurincic", "first_seen": "2024-02-29", "last_seen": "2024-09-04", "status": "past", "notices": 3}, {"name": "D Thodey", "first_seen": "2017-12-04", "last_seen": "2024-09-04", "status": "past", "notices": 8}, {"name": "C McNally", "first_seen": "2017-09-04", "last_seen": "2024-09-04", "status": "past", "notices": 9}, {"name": "J McMurdo", "first_seen": "2019-12-02", "last_seen": "2025-11-25", "status": "past", "notices": 3}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-20", "form": "Distribution Announcement", "title": "Dividend/Distribution - RHCPA", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150536-2A1705068"}, {"date": "2026-10-19", "form": "Takeover Announcements/Scheme Announcements", "title": "Ramsay Sante Demerger Booklet Registered with ASIC", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149924-2A1704803"}, {"date": "2026-10-16", "form": "Takeover Announcements/Scheme Announcements", "title": "Ramsay Sante Demerger - Outcome of First Court Hearing", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149542-2A1704638"}, {"date": "2026-10-13", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147789-2A1703783"}, {"date": "2026-10-13", "form": "Security Holder Details", "title": "Becoming a substantial holder from CGF", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147728-2A1703754"}, {"date": "2026-09-23", "form": "Company Administration", "title": "Changes to the Ramsay Health Care Board", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138954-2A1698772"}, {"date": "2026-09-23", "form": "Company Administration", "title": "Variation to Group CEO & MD Remuneration", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138953-2A1698776"}, {"date": "2026-09-18", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137178-2A1697978"}, {"date": "2026-09-18", "form": "Security Holder Details", "title": "Becoming a substantial holder from CGF", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137154-2A1697962"}, {"date": "2026-09-17", "form": "Periodic Reports", "title": "Ramsay Sante - Capital Markets Day", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136629-2A1697719"}], "performance": {"ticker": "RHC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1997-09-24", "close": 2.18, "volume": 6427096.0}, {"date": "1997-09-25", "close": 2.21, "volume": 2158475.0}, {"date": "1997-09-26", "close": 2.2, "volume": 1457600.0}, {"date": "1997-09-29", "close": 2.19, "volume": 1199500.0}, {"date": "1997-09-30", "close": 2.2, "volume": 612700.0}, {"date": "1997-10-01", "close": 2.17, "volume": 404361.0}, {"date": "1997-10-02", "close": 2.17, "volume": 512100.0}, {"date": "1997-10-03", "close": 2.17, "volume": 79864.0}, {"date": "1997-10-06", "close": 2.16, "volume": 993786.0}, {"date": "1997-10-07", "close": 2.17, "volume": 1240500.0}, {"date": "1997-10-08", "close": 2.17, "volume": 1511400.0}, {"date": "1997-10-09", "close": 2.17, "volume": 240000.0}, {"date": "1997-10-10", "close": 2.17, "volume": 97500.0}, {"date": "1997-10-13", "close": 2.17, "volume": 191920.0}, {"date": "1997-10-14", "close": 2.17, "volume": 123900.0}, {"date": "1997-10-15", "close": 2.17, "volume": 795400.0}, {"date": "1997-10-16", "close": 2.17, "volume": 419585.0}, {"date": "1997-10-17", "close": 2.17, "volume": 365583.0}, {"date": "1997-10-20", "close": 2.17, "volume": 207600.0}, {"date": "1997-10-21", "close": 2.17, "volume": 122443.0}, {"date": "1997-10-22", "close": 2.18, "volume": 74800.0}, {"date": "1997-10-23", "close": 2.17, "volume": 384000.0}, {"date": "1997-10-24", "close": 2.08, "volume": 367500.0}, {"date": "1997-10-27", "close": 2.0, "volume": 282900.0}, {"date": "1997-10-28", "close": 1.85, "volume": 61100.0}, {"date": "1997-10-29", "close": 1.91, "volume": 319239.0}, {"date": "1997-10-30", "close": 1.93, "volume": 136300.0}, {"date": "1997-10-31", "close": 1.93, "volume": 62200.0}, {"date": "1997-11-03", "close": 1.95, "volume": 13000.0}, {"date": "1997-11-04", "close": 1.95, "volume": 18146.0}, {"date": "1997-11-05", "close": 1.9, "volume": 14500.0}, {"date": "1997-11-06", "close": 1.99, "volume": 43300.0}, {"date": "1997-11-07", "close": 1.9, "volume": 142647.0}, {"date": "1997-11-10", "close": 1.95, "volume": 12000.0}, {"date": "1997-11-11", "close": 1.95, "volume": 10000.0}, {"date": "1997-11-12", "close": 1.95, "volume": 95296.0}, {"date": "1997-11-13", "close": 1.9, "volume": 59673.0}, {"date": "1997-11-14", "close": 1.9, "volume": 103336.0}, {"date": "1997-11-17", "close": 1.86, "volume": 3500.0}, {"date": "1997-11-18", "close": 1.87, "volume": 23500.0}, {"date": "1997-11-19", "close": 1.87, "volume": 22500.0}, {"date": "1997-11-20", "close": 1.88, "volume": 11300.0}, {"date": "1997-11-21", "close": 1.85, "volume": 85175.0}, {"date": "1997-11-24", "close": 1.85, "volume": 614825.0}, {"date": "1997-11-25", "close": 1.8, "volume": 131964.0}, {"date": "1997-11-26", "close": 1.85, "volume": 95700.0}, {"date": "1997-11-27", "close": 1.86, "volume": 22500.0}, {"date": "1997-11-28", "close": 1.86, "volume": null}, {"date": "1997-12-01", "close": 1.86, "volume": null}, {"date": "1997-12-02", "close": 1.9, "volume": 46140.0}, {"date": "1997-12-03", "close": 1.92, "volume": 262800.0}, {"date": "1997-12-04", "close": 1.9, "volume": 72500.0}, {"date": "1997-12-05", "close": 1.92, "volume": 303100.0}, {"date": "1997-12-08", "close": 1.95, "volume": 3000.0}, {"date": "1997-12-09", "close": 2.02, "volume": 526000.0}, {"date": "1997-12-10", "close": 2.02, "volume": 44000.0}, {"date": "1997-12-11", "close": 2.02, "volume": 103000.0}, {"date": "1997-12-12", "close": 2.0, "volume": 686749.0}, {"date": "1997-12-15", "close": 2.0, "volume": 70500.0}, {"date": "1997-12-16", "close": 2.0, "volume": 19000.0}, {"date": "1997-12-17", "close": 2.0, "volume": 35500.0}, {"date": "1997-12-18", "close": 2.01, "volume": 64000.0}, {"date": "1997-12-19", "close": 2.0, "volume": 174429.0}, {"date": "1997-12-22", "close": 2.0, "volume": 28516.0}, {"date": "1997-12-23", "close": 2.0, "volume": 30100.0}, {"date": "1997-12-24", "close": 2.02, "volume": 7000.0}, {"date": "1997-12-25", "close": 2.02, "volume": null}, {"date": "1997-12-26", "close": 2.02, "volume": null}, {"date": "1997-12-29", "close": 2.0, "volume": 44705.0}, {"date": "1997-12-30", "close": 2.05, "volume": 18000.0}, {"date": "1997-12-31", "close": 2.12, "volume": 8000.0}, {"date": "1998-01-01", "close": 2.12, "volume": null}, {"date": "1998-01-02", "close": 2.12, "volume": 1000.0}, {"date": "1998-01-05", "close": 2.04, "volume": 9800.0}, {"date": "1998-01-06", "close": 2.03, "volume": 25700.0}, {"date": "1998-01-07", "close": 2.03, "volume": 20500.0}, {"date": "1998-01-08", "close": 2.05, "volume": 432000.0}, {"date": "1998-01-09", "close": 2.05, "volume": 25000.0}, {"date": "1998-01-12", "close": 2.02, "volume": 191200.0}, {"date": "1998-01-13", "close": 2.02, "volume": 6000.0}, {"date": "1998-01-14", "close": 2.06, "volume": 7000.0}, {"date": "1998-01-15", "close": 2.05, "volume": 43000.0}, {"date": "1998-01-16", "close": 2.04, "volume": 853000.0}, {"date": "1998-01-19", "close": 2.05, "volume": 32778.0}, {"date": "1998-01-20", "close": 2.05, "volume": 6460.0}, {"date": "1998-01-21", "close": 2.02, "volume": 716777.0}, {"date": "1998-01-22", "close": 2.03, "volume": 327222.0}, {"date": "1998-01-23", "close": 2.03, "volume": 310426.0}, {"date": "1998-01-26", "close": 2.03, "volume": null}, {"date": "1998-01-27", "close": 2.06, "volume": 11000.0}, {"date": "1998-01-28", "close": 2.08, "volume": 9200.0}, {"date": "1998-01-29", "close": 2.1, "volume": 5000.0}, {"date": "1998-01-30", "close": 2.1, "volume": 5000.0}, {"date": "1998-02-02", "close": 2.1, "volume": 81030.0}, {"date": "1998-02-03", "close": 2.1, "volume": 72000.0}, {"date": "1998-02-04", "close": 2.12, "volume": 27600.0}, {"date": "1998-02-05", "close": 2.1, "volume": 42400.0}, {"date": "1998-02-06", "close": 2.12, "volume": 23000.0}, {"date": "1998-02-09", "close": 2.14, "volume": 78800.0}, {"date": "1998-02-10", "close": 2.14, "volume": 14140.0}, {"date": "1998-02-11", "close": 2.15, "volume": 201560.0}, {"date": "1998-02-12", "close": 2.15, "volume": 727114.0}, {"date": "1998-02-13", "close": 2.15, "volume": 14740.0}, {"date": "1998-02-16", "close": 2.16, "volume": 11500.0}, {"date": "1998-02-17", "close": 2.15, "volume": 12300.0}, {"date": "1998-02-18", "close": 2.15, "volume": 23200.0}, {"date": "1998-02-19", "close": 2.15, "volume": 10000.0}, {"date": "1998-02-20", "close": 2.16, "volume": 5200.0}, {"date": "1998-02-23", "close": 2.16, "volume": 1012422.0}, {"date": "1998-02-24", "close": 2.19, "volume": 34610.0}, {"date": "1998-02-25", "close": 2.26, "volume": 82150.0}, {"date": "1998-02-26", "close": 2.34, "volume": 123654.0}, {"date": "1998-02-27", "close": 2.3, "volume": 54352.0}, {"date": "1998-03-02", "close": 2.28, "volume": 8000.0}, {"date": "1998-03-03", "close": 2.26, "volume": 66196.0}, {"date": "1998-03-04", "close": 2.23, "volume": 40737.0}, {"date": "1998-03-05", "close": 2.17, "volume": 36885.0}, {"date": "1998-03-06", "close": 2.21, "volume": 18370.0}, {"date": "1998-03-09", "close": 2.21, "volume": 530.0}, {"date": "1998-03-10", "close": 2.22, "volume": 990000.0}, {"date": "1998-03-11", "close": 2.27, "volume": 281224.0}, {"date": "1998-03-12", "close": 2.25, "volume": 18700.0}, {"date": "1998-03-13", "close": 2.25, "volume": 37000.0}, {"date": "1998-03-16", "close": 2.26, "volume": 16100.0}, {"date": "1998-03-17", "close": 2.27, "volume": 26344.0}, {"date": "1998-03-18", "close": 2.28, "volume": 14456.0}, {"date": "1998-03-19", "close": 2.29, "volume": 35000.0}, {"date": "1998-03-20", "close": 2.3, "volume": 32804.0}, {"date": "1998-03-23", "close": 2.35, "volume": 20000.0}, {"date": "1998-03-24", "close": 2.3, "volume": 36600.0}, {"date": "1998-03-25", "close": 2.3, "volume": 25500.0}, {"date": "1998-03-26", "close": 2.3, "volume": 50000.0}, {"date": "1998-03-27", "close": 2.33, "volume": 40700.0}, {"date": "1998-03-30", "close": 2.35, "volume": 17500.0}, {"date": "1998-03-31", "close": 2.35, "volume": 249525.0}, {"date": "1998-04-01", "close": 2.35, "volume": 56599.0}, {"date": "1998-04-02", "close": 2.4, "volume": 25000.0}, {"date": "1998-04-03", "close": 2.405, "volume": 12000.0}, {"date": "1998-04-06", "close": 2.5, "volume": 20992.0}, {"date": "1998-04-07", "close": 2.48, "volume": 16960.0}, {"date": "1998-04-08", "close": 2.48, "volume": 827608.0}, {"date": "1998-04-09", "close": 2.46, "volume": 566000.0}, {"date": "1998-04-10", "close": 2.46, "volume": null}, {"date": "1998-04-13", "close": 2.46, "volume": null}, {"date": "1998-04-14", "close": 2.48, "volume": 174910.0}, {"date": "1998-04-15", "close": 2.4, "volume": 25863.0}, {"date": "1998-04-16", "close": 2.4, "volume": 47086.0}, {"date": "1998-04-17", "close": 2.44, "volume": 11337.0}, {"date": "1998-04-20", "close": 2.41, "volume": 4000.0}, {"date": "1998-04-21", "close": 2.4, "volume": 20879.0}, {"date": "1998-04-22", "close": 2.45, "volume": 86238.0}, {"date": "1998-04-23", "close": 2.46, "volume": 17000.0}, {"date": "1998-04-24", "close": 2.48, "volume": 9500.0}, {"date": "1998-04-27", "close": 2.49, "volume": 30300.0}, {"date": "1998-04-28", "close": 2.4, "volume": 471683.0}, {"date": "1998-04-29", "close": 2.35, "volume": 23395.0}, {"date": "1998-04-30", "close": 2.3, "volume": 43600.0}, {"date": "1998-05-01", "close": 2.32, "volume": 22455.0}, {"date": "1998-05-04", "close": 2.35, "volume": 9050.0}, {"date": "1998-05-05", "close": 2.35, "volume": 30352.0}, {"date": "1998-05-06", "close": 2.35, "volume": 19718.0}, {"date": "1998-05-07", "close": 2.35, "volume": 80802.0}, {"date": "1998-05-08", "close": 2.35, "volume": 130198.0}, {"date": "1998-05-11", "close": 2.4, "volume": 6000.0}, {"date": "1998-05-12", "close": 2.4, "volume": 1000.0}, {"date": "1998-05-13", "close": 2.36, "volume": 164000.0}, {"date": "1998-05-14", "close": 2.3, "volume": 89302.0}, {"date": "1998-05-15", "close": 2.33, "volume": 2200.0}, {"date": "1998-05-18", "close": 2.33, "volume": null}, {"date": "1998-05-19", "close": 2.3, "volume": 580000.0}, {"date": "1998-05-20", "close": 2.3, "volume": 28677.0}, {"date": "1998-05-21", "close": 2.3, "volume": 8000.0}, {"date": "1998-05-22", "close": 2.28, "volume": 145800.0}, {"date": "1998-05-25", "close": 2.25, "volume": 95338.0}, {"date": "1998-05-26", "close": 2.24, "volume": 85395.0}, {"date": "1998-05-27", "close": 2.15, "volume": 81132.0}, {"date": "1998-05-28", "close": 2.25, "volume": 14400.0}, {"date": "1998-05-29", "close": 2.25, "volume": 82200.0}, {"date": "1998-06-01", "close": 2.21, "volume": 7390.0}, {"date": "1998-06-02", "close": 2.25, "volume": 9350.0}, {"date": "1998-06-03", "close": 2.19, "volume": 36740.0}, {"date": "1998-06-04", "close": 2.2, "volume": 4000.0}, {"date": "1998-06-05", "close": 2.15, "volume": 29705.0}, {"date": "1998-06-08", "close": 2.15, "volume": null}, {"date": "1998-06-09", "close": 2.15, "volume": null}, {"date": "1998-06-10", "close": 2.15, "volume": null}, {"date": "1998-06-11", "close": 2.07, "volume": 3250.0}, {"date": "1998-06-12", "close": 2.05, "volume": 219500.0}, {"date": "1998-06-15", "close": 2.05, "volume": 10000.0}, {"date": "1998-06-16", "close": 2.0, "volume": 10000.0}, {"date": "1998-06-17", "close": 2.0, "volume": 243800.0}, {"date": "1998-06-18", "close": 1.95, "volume": 208000.0}, {"date": "1998-06-19", "close": 1.95, "volume": 10500.0}, {"date": "1998-06-22", "close": 2.0, "volume": 203000.0}, {"date": "1998-06-23", "close": 2.0, "volume": 202000.0}, {"date": "1998-06-24", "close": 2.0, "volume": 196425.0}, {"date": "1998-06-25", "close": 1.99, "volume": 5000.0}, {"date": "1998-06-26", "close": 1.95, "volume": 85000.0}, {"date": "1998-06-29", "close": 1.9, "volume": 2581.0}, {"date": "1998-06-30", "close": 1.9, "volume": 365602.0}, {"date": "1998-07-01", "close": 1.9, "volume": 18702.0}, {"date": "1998-07-02", "close": 1.9, "volume": 236298.0}, {"date": "1998-07-03", "close": 1.91, "volume": 35000.0}, {"date": "1998-07-06", "close": 1.9, "volume": 13000.0}, {"date": "1998-07-07", "close": 1.9, "volume": 8395.0}, {"date": "1998-07-08", "close": 1.9, "volume": 2650.0}, {"date": "1998-07-09", "close": 1.9, "volume": 2000.0}, {"date": "1998-07-10", "close": 1.9, "volume": 11100.0}, {"date": "1998-07-13", "close": 1.85, "volume": 81320.0}, {"date": "1998-07-14", "close": 1.87, "volume": 3000.0}, {"date": "1998-07-15", "close": 1.87, "volume": 3790.0}, {"date": "1998-07-16", "close": 1.86, "volume": 10520.0}, {"date": "1998-07-17", "close": 1.84, "volume": 223235.0}, {"date": "1998-07-20", "close": 1.85, "volume": 13562.0}, {"date": "1998-07-21", "close": 1.85, "volume": null}, {"date": "1998-07-22", "close": 1.84, "volume": 105263.0}, {"date": "1998-07-23", "close": 1.81, "volume": 79185.0}, {"date": "1998-07-24", "close": 1.81, "volume": 22590.0}, {"date": "1998-07-27", "close": 1.75, "volume": 11900.0}, {"date": "1998-07-28", "close": 1.75, "volume": 19775.0}, {"date": "1998-07-29", "close": 1.72, "volume": 7525.0}, {"date": "1998-07-30", "close": 1.69, "volume": 374590.0}, {"date": "1998-07-31", "close": 1.69, "volume": 3044378.0}, {"date": "1998-08-03", "close": 1.71, "volume": 65050.0}, {"date": "1998-08-04", "close": 1.72, "volume": 44704.0}, {"date": "1998-08-05", "close": 1.68, "volume": 359168.0}, {"date": "1998-08-06", "close": 1.66, "volume": 234325.0}, {"date": "1998-08-07", "close": 1.66, "volume": 24250.0}, {"date": "1998-08-10", "close": 1.66, "volume": 16000.0}, {"date": "1998-08-11", "close": 1.6, "volume": 13000.0}, {"date": "1998-08-12", "close": 1.6, "volume": 1906.0}, {"date": "1998-08-13", "close": 1.66, "volume": 18500.0}, {"date": "1998-08-14", "close": 1.66, "volume": 14000.0}, {"date": "1998-08-17", "close": 1.65, "volume": 10150.0}, {"date": "1998-08-18", "close": 1.65, "volume": 15250.0}, {"date": "1998-08-19", "close": 1.6, "volume": 355059.0}, {"date": "1998-08-20", "close": 1.6, "volume": 22500.0}, {"date": "1998-08-21", "close": 1.6, "volume": 27400.0}, {"date": "1998-08-24", "close": 1.6, "volume": 2502.0}, {"date": "1998-08-25", "close": 1.6, "volume": 6645.0}, {"date": "1998-08-26", "close": 1.53, "volume": 18028.0}, {"date": "1998-08-27", "close": 1.45, "volume": 30500.0}, {"date": "1998-08-28", "close": 1.44, "volume": 15775.0}, {"date": "1998-08-31", "close": 1.44, "volume": 8862.0}, {"date": "1998-09-01", "close": 1.35, "volume": 69500.0}, {"date": "1998-09-02", "close": 1.32, "volume": 146050.0}, {"date": "1998-09-03", "close": 1.34, "volume": 1021030.0}, {"date": "1998-09-04", "close": 1.31, "volume": 565309.0}, {"date": "1998-09-07", "close": 1.27, "volume": 136550.0}, {"date": "1998-09-08", "close": 1.3, "volume": 587731.0}, {"date": "1998-09-09", "close": 1.4, "volume": 114000.0}, {"date": "1998-09-10", "close": 1.45, "volume": 42000.0}, {"date": "1998-09-11", "close": 1.33, "volume": 166130.0}, {"date": "1998-09-14", "close": 1.37, "volume": 6370.0}, {"date": "1998-09-15", "close": 1.4, "volume": 29960.0}, {"date": "1998-09-16", "close": 1.47, "volume": 47200.0}, {"date": "1998-09-17", "close": 1.49, "volume": 65800.0}, {"date": "1998-09-18", "close": 1.49, "volume": 32550.0}, {"date": "1998-09-21", "close": 1.48, "volume": 14987.0}, {"date": "1998-09-22", "close": 1.47, "volume": 41038.0}, {"date": "1998-09-23", "close": 1.45, "volume": 14061.0}, {"date": "1998-09-24", "close": 1.46, "volume": 39500.0}, {"date": "1998-09-25", "close": 1.45, "volume": 23681.0}, {"date": "1998-09-28", "close": 1.45, "volume": 15065.0}, {"date": "1998-09-29", "close": 1.4, "volume": 483892.0}, {"date": "1998-09-30", "close": 1.42, "volume": 24091.0}, {"date": "1998-10-01", "close": 1.42, "volume": 1571414.0}, {"date": "1998-10-02", "close": 1.42, "volume": 11200.0}, {"date": "1998-10-05", "close": 1.42, "volume": 5705.0}, {"date": "1998-10-06", "close": 1.42, "volume": 65000.0}, {"date": "1998-10-07", "close": 1.42, "volume": 48094.0}, {"date": "1998-10-08", "close": 1.43, "volume": 16000.0}, {"date": "1998-10-09", "close": 1.5, "volume": 41150.0}, {"date": "1998-10-12", "close": 1.44, "volume": 50808.0}, {"date": "1998-10-13", "close": 1.47, "volume": 85825.0}, {"date": "1998-10-14", "close": 1.45, "volume": 26625.0}, {"date": "1998-10-15", "close": 1.48, "volume": 26080.0}, {"date": "1998-10-16", "close": 1.48, "volume": 43881.0}, {"date": "1998-10-19", "close": 1.5, "volume": 8040.0}, {"date": "1998-10-20", "close": 1.48, "volume": 30133.0}, {"date": "1998-10-21", "close": 1.44, "volume": 105524.0}, {"date": "1998-10-22", "close": 1.44, "volume": 23167.0}, {"date": "1998-10-23", "close": 1.45, "volume": 150000.0}, {"date": "1998-10-26", "close": 1.45, "volume": 36262.0}, {"date": "1998-10-27", "close": 1.4, "volume": 38700.0}, {"date": "1998-10-28", "close": 1.48, "volume": 4000.0}, {"date": "1998-10-29", "close": 1.49, "volume": 32000.0}, {"date": "1998-10-30", "close": 1.56, "volume": 13700.0}, {"date": "1998-11-02", "close": 1.65, "volume": 234390.0}, {"date": "1998-11-03", "close": 1.72, "volume": 73920.0}, {"date": "1998-11-04", "close": 1.68, "volume": 27200.0}, {"date": "1998-11-05", "close": 1.68, "volume": 20650.0}, {"date": "1998-11-06", "close": 1.68, "volume": 32500.0}, {"date": "1998-11-09", "close": 1.64, "volume": 26713.0}, {"date": "1998-11-10", "close": 1.64, "volume": null}, {"date": "1998-11-11", "close": 1.694, "volume": 39401.0}, {"date": "1998-11-12", "close": 1.7, "volume": 38386.0}, {"date": "1998-11-13", "close": 1.73, "volume": 31038.0}, {"date": "1998-11-16", "close": 1.7, "volume": 52218.0}, {"date": "1998-11-17", "close": 1.69, "volume": 19770.0}, {"date": "1998-11-18", "close": 1.69, "volume": 13110.0}, {"date": "1998-11-19", "close": 1.69, "volume": 27950.0}, {"date": "1998-11-20", "close": 1.67, "volume": 15145.0}, {"date": "1998-11-23", "close": 1.65, "volume": 20363.0}, {"date": "1998-11-24", "close": 1.67, "volume": 45969.0}, {"date": "1998-11-25", "close": 1.66, "volume": 18419.0}, {"date": "1998-11-26", "close": 1.6, "volume": 212678.0}, {"date": "1998-11-27", "close": 1.6, "volume": 8500.0}, {"date": "1998-11-30", "close": 1.55, "volume": 18500.0}, {"date": "1998-12-01", "close": 1.65, "volume": 38042.0}, {"date": "1998-12-02", "close": 1.62, "volume": 8751.0}, {"date": "1998-12-03", "close": 1.62, "volume": 95249.0}, {"date": "1998-12-04", "close": 1.6, "volume": 41622.0}, {"date": "1998-12-07", "close": 1.65, "volume": 34000.0}, {"date": "1998-12-08", "close": 1.6, "volume": 10500.0}, {"date": "1998-12-09", "close": 1.6, "volume": 21244.0}, {"date": "1998-12-10", "close": 1.58, "volume": 39625.0}, {"date": "1998-12-11", "close": 1.6, "volume": 697770.0}, {"date": "1998-12-14", "close": 1.65, "volume": 14000.0}, {"date": "1998-12-15", "close": 1.65, "volume": 40300.0}, {"date": "1998-12-16", "close": 1.65, "volume": 11920.0}, {"date": "1998-12-17", "close": 1.68, "volume": 66400.0}, {"date": "1998-12-18", "close": 1.7, "volume": 18500.0}, {"date": "1998-12-21", "close": 1.66, "volume": 52925.0}, {"date": "1998-12-22", "close": 1.66, "volume": 20792.0}, {"date": "1998-12-23", "close": 1.63, "volume": 39995.0}, {"date": "1998-12-24", "close": 1.66, "volume": 80100.0}, {"date": "1998-12-25", "close": 1.66, "volume": null}, {"date": "1998-12-28", "close": 1.66, "volume": null}, {"date": "1998-12-29", "close": 1.66, "volume": null}, {"date": "1998-12-30", "close": 1.65, "volume": 5925.0}, {"date": "1998-12-31", "close": 1.64, "volume": 8000.0}, {"date": "1999-01-01", "close": 1.64, "volume": null}, {"date": "1999-01-04", "close": 1.62, "volume": 55930.0}, {"date": "1999-01-05", "close": 1.62, "volume": 9500.0}, {"date": "1999-01-06", "close": 1.63, "volume": 41500.0}, {"date": "1999-01-07", "close": 1.58, "volume": 14338.0}, {"date": "1999-01-08", "close": 1.62, "volume": 28500.0}, {"date": "1999-01-11", "close": 1.58, "volume": 37971.0}, {"date": "1999-01-12", "close": 1.58, "volume": 533850.0}, {"date": "1999-01-13", "close": 1.6, "volume": 37275.0}, {"date": "1999-01-14", "close": 1.6, "volume": 30337.0}, {"date": "1999-01-15", "close": 1.64, "volume": 51070.0}, {"date": "1999-01-18", "close": 1.64, "volume": 47300.0}, {"date": "1999-01-19", "close": 1.66, "volume": 33674.0}, {"date": "1999-01-20", "close": 1.7, "volume": 20426.0}, {"date": "1999-01-21", "close": 1.76, "volume": 31470.0}, {"date": "1999-01-22", "close": 1.83, "volume": 72590.0}, {"date": "1999-01-25", "close": 1.8, "volume": 75000.0}, {"date": "1999-01-26", "close": 1.8, "volume": null}, {"date": "1999-01-27", "close": 1.83, "volume": 20900.0}, {"date": "1999-01-28", "close": 1.8, "volume": 26000.0}, {"date": "1999-01-29", "close": 1.85, "volume": 77000.0}, {"date": "1999-02-01", "close": 1.85, "volume": 63760.0}, {"date": "1999-02-02", "close": 1.81, "volume": 22905.0}, {"date": "1999-02-03", "close": 1.85, "volume": 48900.0}, {"date": "1999-02-04", "close": 1.81, "volume": 30400.0}, {"date": "1999-02-05", "close": 1.78, "volume": 53750.0}, {"date": "1999-02-08", "close": 1.73, "volume": 9300.0}, {"date": "1999-02-09", "close": 1.7, "volume": 26570.0}, {"date": "1999-02-10", "close": 1.6, "volume": 79750.0}, {"date": "1999-02-11", "close": 1.7, "volume": 78888.0}, {"date": "1999-02-12", "close": 1.7, "volume": 17275.0}, {"date": "1999-02-15", "close": 1.65, "volume": 27530.0}, {"date": "1999-02-16", "close": 1.65, "volume": 15700.0}, {"date": "1999-02-17", "close": 1.64, "volume": 9500.0}, {"date": "1999-02-18", "close": 1.64, "volume": 26680.0}, {"date": "1999-02-19", "close": 1.65, "volume": 93692.0}, {"date": "1999-02-22", "close": 1.64, "volume": 26532.0}, {"date": "1999-02-23", "close": 1.6, "volume": 65238.0}, {"date": "1999-02-24", "close": 1.6, "volume": 54500.0}, {"date": "1999-02-25", "close": 1.56, "volume": 49750.0}, {"date": "1999-02-26", "close": 1.56, "volume": 53332.0}, {"date": "1999-03-01", "close": 1.52, "volume": 55359.0}, {"date": "1999-03-02", "close": 1.52, "volume": 72050.0}, {"date": "1999-03-03", "close": 1.5, "volume": 61123.0}, {"date": "1999-03-04", "close": 1.45, "volume": 49820.0}, {"date": "1999-03-05", "close": 1.44, "volume": 22750.0}, {"date": "1999-03-08", "close": 1.45, "volume": 36250.0}, {"date": "1999-03-09", "close": 1.39, "volume": 39707.0}, {"date": "1999-03-10", "close": 1.4, "volume": 223550.0}, {"date": "1999-03-11", "close": 1.38, "volume": 141770.0}, {"date": "1999-03-12", "close": 1.38, "volume": 306298.0}, {"date": "1999-03-15", "close": 1.42, "volume": 1009149.0}, {"date": "1999-03-16", "close": 1.46, "volume": 182293.0}, {"date": "1999-03-17", "close": 1.46, "volume": 160849.0}, {"date": "1999-03-18", "close": 1.45, "volume": 113240.0}, {"date": "1999-03-19", "close": 1.5, "volume": 511628.0}, {"date": "1999-03-22", "close": 1.5, "volume": 60960.0}, {"date": "1999-03-23", "close": 1.5, "volume": 80600.0}, {"date": "1999-03-24", "close": 1.5, "volume": 122652.0}, {"date": "1999-03-25", "close": 1.48, "volume": 33041.0}, {"date": "1999-03-26", "close": 1.5, "volume": 127740.0}, {"date": "1999-03-29", "close": 1.48, "volume": 131027.0}, {"date": "1999-03-30", "close": 1.46, "volume": 62320.0}, {"date": "1999-03-31", "close": 1.49, "volume": 25200.0}, {"date": "1999-04-01", "close": 1.5, "volume": 45200.0}, {"date": "1999-04-02", "close": 1.5, "volume": null}, {"date": "1999-04-05", "close": 1.5, "volume": null}, {"date": "1999-04-06", "close": 1.5, "volume": 111200.0}, {"date": "1999-04-07", "close": 1.48, "volume": 215856.0}, {"date": "1999-04-08", "close": 1.46, "volume": 203608.0}, {"date": "1999-04-09", "close": 1.42, "volume": 58225.0}, {"date": "1999-04-12", "close": 1.45, "volume": 22637.0}, {"date": "1999-04-13", "close": 1.43, "volume": 71950.0}, {"date": "1999-04-14", "close": 1.44, "volume": 20500.0}, {"date": "1999-04-15", "close": 1.47, "volume": 298490.0}, {"date": "1999-04-16", "close": 1.5, "volume": 207177.0}, {"date": "1999-04-19", "close": 1.53, "volume": 253092.0}, {"date": "1999-04-20", "close": 1.61, "volume": 76803.0}, {"date": "1999-04-21", "close": 1.62, "volume": 49019.0}, {"date": "1999-04-22", "close": 1.58, "volume": 165585.0}, {"date": "1999-04-23", "close": 1.58, "volume": 137400.0}, {"date": "1999-04-26", "close": 1.58, "volume": 60000.0}, {"date": "1999-04-27", "close": 1.6, "volume": 57942.0}, {"date": "1999-04-28", "close": 1.56, "volume": 50590.0}, {"date": "1999-04-29", "close": 1.56, "volume": 176000.0}, {"date": "1999-04-30", "close": 1.59, "volume": 170400.0}, {"date": "1999-05-03", "close": 1.59, "volume": 500.0}, {"date": "1999-05-04", "close": 1.56, "volume": 14500.0}, {"date": "1999-05-05", "close": 1.52, "volume": 37000.0}, {"date": "1999-05-06", "close": 1.53, "volume": 30800.0}, {"date": "1999-05-07", "close": 1.56, "volume": 15902.0}, {"date": "1999-05-10", "close": 1.55, "volume": 39801.0}, {"date": "1999-05-11", "close": 1.52, "volume": 44804.0}, {"date": "1999-05-12", "close": 1.52, "volume": 75210.0}, {"date": "1999-05-13", "close": 1.48, "volume": 131579.0}, {"date": "1999-05-14", "close": 1.5, "volume": 112250.0}, {"date": "1999-05-17", "close": 1.48, "volume": 55294.0}, {"date": "1999-05-18", "close": 1.45, "volume": 14000.0}, {"date": "1999-05-19", "close": 1.43, "volume": 206600.0}, {"date": "1999-05-20", "close": 1.4, "volume": 895206.0}, {"date": "1999-05-21", "close": 1.4, "volume": 53855.0}, {"date": "1999-05-24", "close": 1.4, "volume": 87380.0}, {"date": "1999-05-25", "close": 1.41, "volume": 23388.0}, {"date": "1999-05-26", "close": 1.4, "volume": 24711.0}, {"date": "1999-05-27", "close": 1.38, "volume": 50620.0}, {"date": "1999-05-28", "close": 1.4, "volume": 24280.0}, {"date": "1999-05-31", "close": 1.38, "volume": 28850.0}, {"date": "1999-06-01", "close": 1.35, "volume": 23980.0}, {"date": "1999-06-02", "close": 1.35, "volume": 21708.0}, {"date": "1999-06-03", "close": 1.28, "volume": 10000.0}, {"date": "1999-06-04", "close": 1.32, "volume": 82000.0}, {"date": "1999-06-07", "close": 1.3, "volume": 9012.0}, {"date": "1999-06-08", "close": 1.32, "volume": 34251.0}, {"date": "1999-06-09", "close": 1.35, "volume": 80286.0}, {"date": "1999-06-10", "close": 1.35, "volume": 20500.0}, {"date": "1999-06-11", "close": 1.33, "volume": 40025.0}, {"date": "1999-06-14", "close": 1.33, "volume": null}, {"date": "1999-06-15", "close": 1.32, "volume": 40000.0}, {"date": "1999-06-16", "close": 1.3, "volume": 40150.0}, {"date": "1999-06-17", "close": 1.28, "volume": 97000.0}, {"date": "1999-06-18", "close": 1.2, "volume": 72835.0}, {"date": "1999-06-21", "close": 1.22, "volume": 104820.0}, {"date": "1999-06-22", "close": 1.2, "volume": 92760.0}, {"date": "1999-06-23", "close": 1.18, "volume": 28200.0}, {"date": "1999-06-24", "close": 1.13, "volume": 119150.0}, {"date": "1999-06-25", "close": 1.15, "volume": 172654.0}, {"date": "1999-06-28", "close": 1.13, "volume": 207238.0}, {"date": "1999-06-29", "close": 1.11, "volume": 151384.0}, {"date": "1999-06-30", "close": 1.08, "volume": 379030.0}, {"date": "1999-07-01", "close": 1.03, "volume": 104309.0}, {"date": "1999-07-02", "close": 1.06, "volume": 917640.0}, {"date": "1999-07-05", "close": 1.14, "volume": 1035211.0}, {"date": "1999-07-06", "close": 1.12, "volume": 223303.0}, {"date": "1999-07-07", "close": 1.12, "volume": 217800.0}, {"date": "1999-07-08", "close": 1.08, "volume": 98000.0}, {"date": "1999-07-09", "close": 1.11, "volume": 88500.0}, {"date": "1999-07-12", "close": 1.09, "volume": 144000.0}, {"date": "1999-07-13", "close": 1.09, "volume": 93670.0}, {"date": "1999-07-14", "close": 1.04, "volume": 90952.0}, {"date": "1999-07-15", "close": 1.04, "volume": 102400.0}, {"date": "1999-07-16", "close": 1.04, "volume": 98830.0}, {"date": "1999-07-19", "close": 1.02, "volume": 106970.0}, {"date": "1999-07-20", "close": 1.02, "volume": 189307.0}, {"date": "1999-07-21", "close": 0.97, "volume": 127245.0}, {"date": "1999-07-22", "close": 1.1, "volume": 4776484.0}, {"date": "1999-07-23", "close": 1.05, "volume": 127600.0}, {"date": "1999-07-26", "close": 0.99, "volume": 1115903.0}, {"date": "1999-07-27", "close": 1.0, "volume": 319097.0}, {"date": "1999-07-28", "close": 0.99, "volume": 149068.0}, {"date": "1999-07-29", "close": 0.99, "volume": 539782.0}, {"date": "1999-07-30", "close": 1.02, "volume": 32000.0}, {"date": "1999-08-02", "close": 1.0, "volume": 22800.0}, {"date": "1999-08-03", "close": 1.01, "volume": 9308.0}, {"date": "1999-08-04", "close": 1.01, "volume": 97500.0}, {"date": "1999-08-05", "close": 1.0, "volume": 70242.0}, {"date": "1999-08-06", "close": 1.0, "volume": 32896.0}, {"date": "1999-08-09", "close": 0.98, "volume": 13459.0}, {"date": "1999-08-10", "close": 0.96, "volume": 38943.0}, {"date": "1999-08-11", "close": 0.93, "volume": 120338.0}, {"date": "1999-08-12", "close": 0.96, "volume": 42000.0}, {"date": "1999-08-13", "close": 0.94, "volume": 167838.0}, {"date": "1999-08-16", "close": 0.96, "volume": 99700.0}, {"date": "1999-08-17", "close": 0.95, "volume": 48300.0}, {"date": "1999-08-18", "close": 0.94, "volume": 26500.0}, {"date": "1999-08-19", "close": 0.93, "volume": 24100.0}, {"date": "1999-08-20", "close": 0.93, "volume": 256480.0}, {"date": "1999-08-23", "close": 0.93, "volume": 295058.0}, {"date": "1999-08-24", "close": 0.93, "volume": 60745.0}, {"date": "1999-08-25", "close": 0.94, "volume": 52322.0}, {"date": "1999-08-26", "close": 0.92, "volume": 7416.0}, {"date": "1999-08-27", "close": 0.93, "volume": 41417.0}, {"date": "1999-08-30", "close": 0.94, "volume": 115846.0}, {"date": "1999-08-31", "close": 0.92, "volume": 32900.0}, {"date": "1999-09-01", "close": 0.93, "volume": 2165.0}, {"date": "1999-09-02", "close": 0.9, "volume": 201500.0}, {"date": "1999-09-03", "close": 0.93, "volume": 107500.0}, {"date": "1999-09-06", "close": 0.92, "volume": 11400.0}, {"date": "1999-09-07", "close": 0.9, "volume": 195100.0}, {"date": "1999-09-08", "close": 0.89, "volume": 40700.0}, {"date": "1999-09-09", "close": 0.89, "volume": 89800.0}, {"date": "1999-09-10", "close": 0.88, "volume": 64400.0}, {"date": "1999-09-13", "close": 0.86, "volume": 587156.0}, {"date": "1999-09-14", "close": 0.81, "volume": 242048.0}, {"date": "1999-09-15", "close": 0.78, "volume": 390000.0}, {"date": "1999-09-16", "close": 0.8, "volume": 43800.0}, {"date": "1999-09-17", "close": 0.78, "volume": 504450.0}, {"date": "1999-09-20", "close": 0.78, "volume": 2349291.0}, {"date": "1999-09-21", "close": 0.8, "volume": 6600.0}, {"date": "1999-09-22", "close": 0.82, "volume": 64800.0}, {"date": "1999-09-23", "close": 0.8, "volume": 408395.0}, {"date": "1999-09-24", "close": 0.79, "volume": 271400.0}, {"date": "1999-09-27", "close": 0.79, "volume": 68900.0}, {"date": "1999-09-28", "close": 0.81, "volume": 150440.0}, {"date": "1999-09-29", "close": 0.8, "volume": 159712.0}, {"date": "1999-09-30", "close": 0.83, "volume": 50000.0}, {"date": "1999-10-01", "close": 0.86, "volume": 67000.0}, {"date": "1999-10-04", "close": 0.88, "volume": 32648.0}, {"date": "1999-10-05", "close": 0.88, "volume": 107100.0}, {"date": "1999-10-06", "close": 0.88, "volume": 247714.0}, {"date": "1999-10-07", "close": 0.88, "volume": 52600.0}, {"date": "1999-10-08", "close": 0.89, "volume": 114570.0}, {"date": "1999-10-11", "close": 0.82, "volume": 17000.0}, {"date": "1999-10-12", "close": 0.82, "volume": 5500.0}, {"date": "1999-10-13", "close": 0.82, "volume": 153.0}, {"date": "1999-10-14", "close": 0.83, "volume": 25847.0}, {"date": "1999-10-15", "close": 0.83, "volume": 39300.0}, {"date": "1999-10-18", "close": 0.8, "volume": 41000.0}, {"date": "1999-10-19", "close": 0.81, "volume": 180796.0}, {"date": "1999-10-20", "close": 0.82, "volume": 98500.0}, {"date": "1999-10-21", "close": 0.88, "volume": 26297.0}, {"date": "1999-10-22", "close": 0.83, "volume": 25703.0}, {"date": "1999-10-25", "close": 0.9, "volume": 3700.0}, {"date": "1999-10-26", "close": 0.88, "volume": 15000.0}, {"date": "1999-10-27", "close": 0.86, "volume": 19190.0}, {"date": "1999-10-28", "close": 0.88, "volume": 5070.0}, {"date": "1999-10-29", "close": 0.82, "volume": 9251.0}, {"date": "1999-11-01", "close": 0.85, "volume": 20190.0}, {"date": "1999-11-02", "close": 0.88, "volume": 7930.0}, {"date": "1999-11-03", "close": 0.9, "volume": 37630.0}, {"date": "1999-11-04", "close": 0.9, "volume": 15330.0}, {"date": "1999-11-05", "close": 0.91, "volume": 57870.0}, {"date": "1999-11-08", "close": 0.95, "volume": 47000.0}, {"date": "1999-11-09", "close": 0.95, "volume": 15000.0}, {"date": "1999-11-10", "close": 0.96, "volume": 32640.0}, {"date": "1999-11-11", "close": 0.99, "volume": 55360.0}, {"date": "1999-11-12", "close": 1.0, "volume": 328500.0}, {"date": "1999-11-15", "close": 1.0, "volume": 12880.0}, {"date": "1999-11-16", "close": 0.97, "volume": 1000.0}, {"date": "1999-11-17", "close": 0.97, "volume": 70000.0}, {"date": "1999-11-18", "close": 0.98, "volume": 15320.0}, {"date": "1999-11-19", "close": 0.99, "volume": 20550.0}, {"date": "1999-11-22", "close": 0.97, "volume": 80000.0}, {"date": "1999-11-23", "close": 0.98, "volume": 85000.0}, {"date": "1999-11-24", "close": 0.97, "volume": 13000.0}, {"date": "1999-11-25", "close": 0.98, "volume": 44630.0}, {"date": "1999-11-26", "close": 0.98, "volume": 48260.0}, {"date": "1999-11-29", "close": 0.96, "volume": 96695.0}, {"date": "1999-11-30", "close": 0.98, "volume": 60918.0}, {"date": "1999-12-01", "close": 0.97, "volume": 59030.0}, {"date": "1999-12-02", "close": 0.97, "volume": 77537.0}, {"date": "1999-12-03", "close": 0.98, "volume": 25444.0}, {"date": "1999-12-06", "close": 0.99, "volume": 74691.0}, {"date": "1999-12-07", "close": 0.98, "volume": 48851.0}, {"date": "1999-12-08", "close": 0.98, "volume": 32500.0}, {"date": "1999-12-09", "close": 0.99, "volume": 78524.0}, {"date": "1999-12-10", "close": 1.02, "volume": 116670.0}, {"date": "1999-12-13", "close": 1.05, "volume": 170142.0}, {"date": "1999-12-14", "close": 1.1, "volume": 64346.0}, {"date": "1999-12-15", "close": 1.1, "volume": 18016.0}, {"date": "1999-12-16", "close": 1.07, "volume": 26122.0}, {"date": "1999-12-17", "close": 1.04, "volume": 6935.0}, {"date": "1999-12-20", "close": 1.0, "volume": 24500.0}, {"date": "1999-12-21", "close": 0.95, "volume": 4500.0}, {"date": "1999-12-22", "close": 0.96, "volume": 13000.0}, {"date": "1999-12-23", "close": 0.95, "volume": 11500.0}, {"date": "1999-12-24", "close": 0.97, "volume": 37350.0}, {"date": "1999-12-27", "close": 0.97, "volume": null}, {"date": "1999-12-28", "close": 0.97, "volume": null}, {"date": "1999-12-29", "close": 0.98, "volume": 6000.0}, {"date": "1999-12-30", "close": 1.0, "volume": 12321.0}, {"date": "1999-12-31", "close": 1.0, "volume": null}, {"date": "2000-01-03", "close": 1.0, "volume": null}, {"date": "2000-01-04", "close": 1.0, "volume": 34612.0}, {"date": "2000-01-05", "close": 0.967, "volume": 3000.0}, {"date": "2000-01-06", "close": 1.06, "volume": 30665.0}, {"date": "2000-01-07", "close": 1.08, "volume": 4725.0}, {"date": "2000-01-10", "close": 1.06, "volume": 16335.0}, {"date": "2000-01-11", "close": 1.06, "volume": 12054.0}, {"date": "2000-01-12", "close": 1.07, "volume": 110560.0}, {"date": "2000-01-13", "close": 1.1, "volume": 103636.0}, {"date": "2000-01-14", "close": 1.1, "volume": 98550.0}, {"date": "2000-01-17", "close": 1.1, "volume": 32800.0}, {"date": "2000-01-18", "close": 1.1, "volume": 72299.0}, {"date": "2000-01-19", "close": 1.07, "volume": 24915.0}, {"date": "2000-01-20", "close": 1.03, "volume": 18960.0}, {"date": "2000-01-21", "close": 1.04, "volume": 15680.0}, {"date": "2000-01-24", "close": 1.01, "volume": 28840.0}, {"date": "2000-01-25", "close": 1.0, "volume": 45675.0}, {"date": "2000-01-26", "close": 1.0, "volume": null}, {"date": "2000-01-27", "close": 1.0, "volume": 14790.0}, {"date": "2000-01-28", "close": 1.02, "volume": 2500.0}, {"date": "2000-01-31", "close": 1.02, "volume": 52200.0}, {"date": "2000-02-01", "close": 1.02, "volume": 10000.0}, {"date": "2000-02-02", "close": 1.0, "volume": 24875.0}, {"date": "2000-02-03", "close": 1.0, "volume": 10000.0}, {"date": "2000-02-07", "close": 1.0, "volume": 11219.0}, {"date": "2000-02-08", "close": 1.0, "volume": 12050.0}, {"date": "2000-02-09", "close": 1.0, "volume": 24000.0}, {"date": "2000-02-10", "close": 1.0, "volume": 11500.0}, {"date": "2000-02-11", "close": 1.0, "volume": 28060.0}, {"date": "2000-02-14", "close": 1.0, "volume": 60329.0}, {"date": "2000-02-16", "close": 1.0, "volume": 57777.0}, {"date": "2000-02-17", "close": 1.0, "volume": 46000.0}, {"date": "2000-02-21", "close": 1.0, "volume": 109779.0}, {"date": "2000-02-23", "close": 1.0, "volume": 14590.0}, {"date": "2000-02-24", "close": 1.0, "volume": 10950.0}, {"date": "2000-02-25", "close": 1.0, "volume": 13559.0}, {"date": "2000-02-28", "close": 0.97, "volume": 6300.0}, {"date": "2000-02-29", "close": 0.95, "volume": 4179.0}, {"date": "2000-03-02", "close": 0.93, "volume": 500.0}, {"date": "2000-03-03", "close": 0.88, "volume": 34700.0}, {"date": "2000-03-06", "close": 0.85, "volume": 47300.0}, {"date": "2000-03-07", "close": 0.9, "volume": 29000.0}, {"date": "2000-03-08", "close": 0.9, "volume": 45903.0}, {"date": "2000-03-09", "close": 0.9, "volume": 50968.0}, {"date": "2000-03-13", "close": 0.9, "volume": 1000.0}, {"date": "2000-03-14", "close": 0.93, "volume": 21140.0}, {"date": "2000-03-15", "close": 0.9, "volume": 10500.0}, {"date": "2000-03-16", "close": 0.9, "volume": 18320.0}, {"date": "2000-03-17", "close": 0.9, "volume": 108379.0}, {"date": "2000-03-20", "close": 0.9, "volume": 250000.0}, {"date": "2000-03-21", "close": 0.86, "volume": 24000.0}, {"date": "2000-03-22", "close": 0.87, "volume": 138850.0}, {"date": "2000-03-23", "close": 0.89, "volume": 15000.0}, {"date": "2000-03-24", "close": 0.9, "volume": 670.0}, {"date": "2000-03-27", "close": 0.91, "volume": 82356.0}, {"date": "2000-03-28", "close": 0.9, "volume": 196767.0}, {"date": "2000-03-29", "close": 0.9, "volume": 2700.0}, {"date": "2000-03-30", "close": 0.9, "volume": 20000.0}, {"date": "2000-03-31", "close": 0.9, "volume": 57130.0}, {"date": "2000-04-03", "close": 0.91, "volume": 24350.0}, {"date": "2000-04-04", "close": 0.9, "volume": 71274.0}, {"date": "2000-04-05", "close": 0.86, "volume": 29005.0}, {"date": "2000-04-06", "close": 0.83, "volume": 69340.0}, {"date": "2000-04-07", "close": 0.8, "volume": 6500.0}, {"date": "2000-04-10", "close": 0.78, "volume": 30000.0}, {"date": "2000-04-11", "close": 0.76, "volume": 26611.0}, {"date": "2000-04-12", "close": 0.77, "volume": 24250.0}, {"date": "2000-04-13", "close": 0.79, "volume": 18650.0}, {"date": "2000-04-14", "close": 0.77, "volume": 11000.0}, {"date": "2000-04-17", "close": 0.76, "volume": 5375.0}, {"date": "2000-04-18", "close": 0.77, "volume": 25680.0}, {"date": "2000-04-19", "close": 0.77, "volume": 36790.0}, {"date": "2000-04-20", "close": 0.77, "volume": 14000.0}, {"date": "2000-04-26", "close": 0.79, "volume": 7000.0}, {"date": "2000-04-27", "close": 0.85, "volume": 4000.0}, {"date": "2000-04-28", "close": 0.83, "volume": 8042.0}, {"date": "2000-05-01", "close": 0.8, "volume": 11700.0}, {"date": "2000-05-02", "close": 0.8, "volume": 3660.0}, {"date": "2000-05-03", "close": 0.82, "volume": 23200.0}, {"date": "2000-05-04", "close": 0.82, "volume": 20718.0}, {"date": "2000-05-05", "close": 0.8, "volume": 12790.0}, {"date": "2000-05-08", "close": 0.81, "volume": 43218.0}, {"date": "2000-05-09", "close": 0.84, "volume": 4000.0}, {"date": "2000-05-10", "close": 0.88, "volume": 120000.0}, {"date": "2000-05-11", "close": 0.87, "volume": 105995.0}, {"date": "2000-05-12", "close": 0.878, "volume": 133500.0}, {"date": "2000-05-15", "close": 0.9, "volume": 4991.0}, {"date": "2000-05-16", "close": 0.9, "volume": 5509.0}, {"date": "2000-05-17", "close": 0.92, "volume": 543700.0}, {"date": "2000-05-18", "close": 0.91, "volume": 21501.0}, {"date": "2000-05-19", "close": 0.91, "volume": 25399.0}, {"date": "2000-05-22", "close": 0.83, "volume": 24100.0}, {"date": "2000-05-23", "close": 0.88, "volume": 23400.0}, {"date": "2000-05-24", "close": 0.88, "volume": 52924.0}, {"date": "2000-05-25", "close": 0.91, "volume": 210700.0}, {"date": "2000-05-26", "close": 0.9, "volume": 35900.0}, {"date": "2000-05-29", "close": 0.88, "volume": 27200.0}, {"date": "2000-05-31", "close": 0.91, "volume": 5940.0}, {"date": "2000-06-01", "close": 0.87, "volume": 53181.0}, {"date": "2000-06-02", "close": 0.87, "volume": 78000.0}, {"date": "2000-06-05", "close": 0.89, "volume": 41800.0}, {"date": "2000-06-06", "close": 0.9, "volume": 34100.0}, {"date": "2000-06-07", "close": 0.87, "volume": 3142.0}, {"date": "2000-06-08", "close": 0.9, "volume": 93600.0}, {"date": "2000-06-09", "close": 0.92, "volume": 11725.0}, {"date": "2000-06-14", "close": 0.9, "volume": 13679.0}, {"date": "2000-06-15", "close": 0.92, "volume": 1594167.0}, {"date": "2000-06-16", "close": 0.92, "volume": 58500.0}, {"date": "2000-06-19", "close": 0.91, "volume": 25800.0}, {"date": "2000-06-20", "close": 0.9, "volume": 91050.0}, {"date": "2000-06-21", "close": 0.9, "volume": 108293.0}, {"date": "2000-06-22", "close": 0.91, "volume": 80170.0}, {"date": "2000-06-23", "close": 0.92, "volume": 43761.0}, {"date": "2000-06-26", "close": 0.88, "volume": 248696.0}, {"date": "2000-06-27", "close": 0.88, "volume": 24350.0}, {"date": "2000-06-28", "close": 0.88, "volume": 78234.0}, {"date": "2000-06-29", "close": 0.88, "volume": 155268.0}, {"date": "2000-06-30", "close": 0.83, "volume": 186702.0}, {"date": "2000-07-03", "close": 0.83, "volume": 39758.0}, {"date": "2000-07-04", "close": 0.89, "volume": 4280876.0}, {"date": "2000-07-05", "close": 0.9, "volume": 14000.0}, {"date": "2000-07-06", "close": 0.87, "volume": 303720.0}, {"date": "2000-07-07", "close": 0.9, "volume": 32700.0}, {"date": "2000-07-10", "close": 0.9, "volume": 18171.0}, {"date": "2000-07-11", "close": 0.9, "volume": 25000.0}, {"date": "2000-07-12", "close": 0.9, "volume": 145729.0}, {"date": "2000-07-13", "close": 0.92, "volume": 4975.0}, {"date": "2000-07-14", "close": 0.93, "volume": 2000.0}, {"date": "2000-07-17", "close": 0.96, "volume": 174650.0}, {"date": "2000-07-18", "close": 0.97, "volume": 473644.0}, {"date": "2000-07-19", "close": 1.05, "volume": 503260.0}, {"date": "2000-07-20", "close": 1.14, "volume": 649342.0}, {"date": "2000-07-21", "close": 1.21, "volume": 194541.0}, {"date": "2000-07-24", "close": 1.15, "volume": 116750.0}, {"date": "2000-07-25", "close": 1.11, "volume": 61169.0}, {"date": "2000-07-26", "close": 1.1, "volume": 32865.0}, {"date": "2000-07-27", "close": 1.07, "volume": 47000.0}, {"date": "2000-07-28", "close": 1.06, "volume": 47825.0}, {"date": "2000-07-31", "close": 1.08, "volume": 94813.0}, {"date": "2000-08-01", "close": 1.07, "volume": 125000.0}, {"date": "2000-08-02", "close": 1.07, "volume": 122600.0}, {"date": "2000-08-03", "close": 1.12, "volume": 21810.0}, {"date": "2000-08-04", "close": 1.15, "volume": 40105.0}, {"date": "2000-08-07", "close": 1.14, "volume": 5850.0}, {"date": "2000-08-08", "close": 1.17, "volume": 51950.0}, {"date": "2000-08-09", "close": 1.15, "volume": 68080.0}, {"date": "2000-08-10", "close": 1.17, "volume": 444750.0}, {"date": "2000-08-11", "close": 1.17, "volume": 8000.0}, {"date": "2000-08-14", "close": 1.18, "volume": 10500.0}, {"date": "2000-08-15", "close": 1.17, "volume": 109000.0}, {"date": "2000-08-16", "close": 1.17, "volume": 19250.0}, {"date": "2000-08-17", "close": 1.16, "volume": 15159.0}, {"date": "2000-08-18", "close": 1.16, "volume": 9341.0}, {"date": "2000-08-21", "close": 1.14, "volume": 99998.0}, {"date": "2000-08-22", "close": 1.08, "volume": 108259.0}, {"date": "2000-08-23", "close": 1.1, "volume": 157145.0}, {"date": "2000-08-24", "close": 1.09, "volume": 48400.0}, {"date": "2000-08-25", "close": 1.11, "volume": 65500.0}, {"date": "2000-08-28", "close": 1.1, "volume": 16800.0}, {"date": "2000-08-29", "close": 1.13, "volume": 110470.0}, {"date": "2000-08-30", "close": 1.11, "volume": 81600.0}, {"date": "2000-08-31", "close": 1.109, "volume": 43000.0}, {"date": "2000-09-01", "close": 1.13, "volume": 86000.0}, {"date": "2000-09-04", "close": 1.13, "volume": 61800.0}, {"date": "2000-09-05", "close": 1.15, "volume": 40100.0}, {"date": "2000-09-06", "close": 1.13, "volume": 18641.0}, {"date": "2000-09-07", "close": 1.2, "volume": 303341.0}, {"date": "2000-09-08", "close": 1.22, "volume": 139504.0}, {"date": "2000-09-11", "close": 1.27, "volume": 65655.0}, {"date": "2000-09-12", "close": 1.265, "volume": 54000.0}, {"date": "2000-09-13", "close": 1.24, "volume": 108965.0}, {"date": "2000-09-15", "close": 1.22, "volume": 125323.0}, {"date": "2000-09-18", "close": 1.22, "volume": 2500.0}, {"date": "2000-09-19", "close": 1.21, "volume": 116300.0}, {"date": "2000-09-20", "close": 1.23, "volume": 1560.0}, {"date": "2000-09-21", "close": 1.26, "volume": 32940.0}, {"date": "2000-09-22", "close": 1.28, "volume": 12871.0}, {"date": "2000-09-25", "close": 1.32, "volume": 76060.0}, {"date": "2000-09-26", "close": 1.34, "volume": 52540.0}, {"date": "2000-09-27", "close": 1.36, "volume": 19128.0}, {"date": "2000-09-28", "close": 1.37, "volume": 62182.0}, {"date": "2000-09-29", "close": 1.35, "volume": 25800.0}, {"date": "2000-10-02", "close": 1.34, "volume": 57093.0}, {"date": "2000-10-03", "close": 1.3, "volume": 29200.0}, {"date": "2000-10-04", "close": 1.33, "volume": 643.0}, {"date": "2000-10-05", "close": 1.3, "volume": 9600.0}, {"date": "2000-10-06", "close": 1.3, "volume": 56335.0}, {"date": "2000-10-09", "close": 1.4, "volume": 80402.0}, {"date": "2000-10-10", "close": 1.38, "volume": 44558.0}, {"date": "2000-10-11", "close": 1.36, "volume": 7720.0}, {"date": "2000-10-12", "close": 1.31, "volume": 41750.0}, {"date": "2000-10-13", "close": 1.32, "volume": 35000.0}, {"date": "2000-10-16", "close": 1.35, "volume": 4900.0}, {"date": "2000-10-17", "close": 1.35, "volume": 47140.0}, {"date": "2000-10-18", "close": 1.3, "volume": 52832.0}, {"date": "2000-10-19", "close": 1.35, "volume": 14550.0}, {"date": "2000-10-20", "close": 1.38, "volume": 82990.0}, {"date": "2000-10-23", "close": 1.38, "volume": 127840.0}, {"date": "2000-10-24", "close": 1.4, "volume": 58168.0}, {"date": "2000-10-25", "close": 1.45, "volume": 53430.0}, {"date": "2000-10-26", "close": 1.45, "volume": 52975.0}, {"date": "2000-10-27", "close": 1.49, "volume": 31650.0}, {"date": "2000-10-30", "close": 1.45, "volume": 13700.0}, {"date": "2000-10-31", "close": 1.38, "volume": 9900.0}, {"date": "2000-11-01", "close": 1.46, "volume": 7650.0}, {"date": "2000-11-02", "close": 1.49, "volume": 39750.0}, {"date": "2000-11-03", "close": 1.46, "volume": 26650.0}, {"date": "2000-11-06", "close": 1.44, "volume": 136190.0}, {"date": "2000-11-07", "close": 1.45, "volume": 22000.0}, {"date": "2000-11-08", "close": 1.49, "volume": 83640.0}, {"date": "2000-11-09", "close": 1.49, "volume": 43660.0}, {"date": "2000-11-10", "close": 1.49, "volume": 9720.0}, {"date": "2000-11-13", "close": 1.45, "volume": 204700.0}, {"date": "2000-11-14", "close": 1.45, "volume": 14500.0}, {"date": "2000-11-15", "close": 1.47, "volume": 8000.0}, {"date": "2000-11-16", "close": 1.48, "volume": 25250.0}, {"date": "2000-11-17", "close": 1.5, "volume": 48100.0}, {"date": "2000-11-20", "close": 1.65, "volume": 203851.0}, {"date": "2000-11-21", "close": 1.65, "volume": 20330.0}, {"date": "2000-11-22", "close": 1.76, "volume": 153275.0}, {"date": "2000-11-23", "close": 1.6, "volume": 114365.0}, {"date": "2000-11-24", "close": 1.59, "volume": 23723.0}, {"date": "2000-11-27", "close": 1.51, "volume": 46830.0}, {"date": "2000-11-28", "close": 1.59, "volume": 50200.0}, {"date": "2000-11-29", "close": 1.6, "volume": 34205.0}, {"date": "2000-11-30", "close": 1.64, "volume": 24395.0}, {"date": "2000-12-01", "close": 1.59, "volume": 26525.0}, {"date": "2000-12-04", "close": 1.56, "volume": 17530.0}, {"date": "2000-12-05", "close": 1.56, "volume": 32015.0}, {"date": "2000-12-06", "close": 1.56, "volume": 3475.0}, {"date": "2000-12-07", "close": 1.56, "volume": 2500.0}, {"date": "2000-12-08", "close": 1.65, "volume": 88020.0}, {"date": "2000-12-11", "close": 1.68, "volume": 83375.0}, {"date": "2000-12-12", "close": 1.68, "volume": 73365.0}, {"date": "2000-12-13", "close": 1.71, "volume": 35000.0}, {"date": "2000-12-14", "close": 1.73, "volume": 65440.0}, {"date": "2000-12-15", "close": 1.71, "volume": 64449.0}, {"date": "2000-12-18", "close": 1.72, "volume": 5791.0}, {"date": "2000-12-19", "close": 1.73, "volume": 40421.0}, {"date": "2000-12-20", "close": 1.68, "volume": 6015.0}, {"date": "2000-12-21", "close": 1.74, "volume": 174871.0}, {"date": "2000-12-22", "close": 1.7, "volume": 188432.0}, {"date": "2000-12-27", "close": 1.7, "volume": 15639.0}, {"date": "2000-12-28", "close": 1.7, "volume": 58600.0}, {"date": "2000-12-29", "close": 1.75, "volume": 22000.0}, {"date": "2001-01-03", "close": 1.71, "volume": 42880.0}, {"date": "2001-01-04", "close": 1.75, "volume": 31300.0}, {"date": "2001-01-05", "close": 1.77, "volume": 28819.0}, {"date": "2001-01-08", "close": 1.75, "volume": 31381.0}, {"date": "2001-01-09", "close": 1.75, "volume": 12500.0}, {"date": "2001-01-10", "close": 1.77, "volume": 80543.0}, {"date": "2001-01-11", "close": 1.78, "volume": 58087.0}, {"date": "2001-01-12", "close": 1.78, "volume": 178115.0}, {"date": "2001-01-15", "close": 1.8, "volume": 50858.0}, {"date": "2001-01-16", "close": 1.82, "volume": 55040.0}, {"date": "2001-01-17", "close": 1.8, "volume": 239250.0}, {"date": "2001-01-18", "close": 1.8, "volume": 40400.0}, {"date": "2001-01-19", "close": 1.82, "volume": 20178.0}, {"date": "2001-01-22", "close": 1.82, "volume": 23978.0}, {"date": "2001-01-23", "close": 1.85, "volume": 107773.0}, {"date": "2001-01-24", "close": 1.94, "volume": 50989.0}, {"date": "2001-01-25", "close": 1.95, "volume": 61301.0}, {"date": "2001-01-29", "close": 1.95, "volume": 42929.0}, {"date": "2001-01-30", "close": 1.91, "volume": 64400.0}, {"date": "2001-01-31", "close": 1.95, "volume": 44063.0}, {"date": "2001-02-01", "close": 1.95, "volume": 50921.0}, {"date": "2001-02-02", "close": 1.95, "volume": 29500.0}, {"date": "2001-02-05", "close": 2.06, "volume": 119074.0}, {"date": "2001-02-06", "close": 2.04, "volume": 61800.0}, {"date": "2001-02-07", "close": 2.05, "volume": 75680.0}, {"date": "2001-02-08", "close": 2.06, "volume": 49419.0}, {"date": "2001-02-09", "close": 2.0, "volume": 32500.0}, {"date": "2001-02-12", "close": 2.05, "volume": 15306.0}, {"date": "2001-02-13", "close": 2.04, "volume": 5160.0}, {"date": "2001-02-14", "close": 2.006, "volume": 425360.0}, {"date": "2001-02-15", "close": 2.01, "volume": 154900.0}, {"date": "2001-02-16", "close": 2.05, "volume": 50474.0}, {"date": "2001-02-19", "close": 2.0, "volume": 52585.0}, {"date": "2001-02-20", "close": 2.0, "volume": 11000.0}, {"date": "2001-02-21", "close": 2.06, "volume": 96200.0}, {"date": "2001-02-22", "close": 2.08, "volume": 85100.0}, {"date": "2001-02-23", "close": 2.18, "volume": 62976.0}, {"date": "2001-02-26", "close": 2.15, "volume": 121808.0}, {"date": "2001-02-27", "close": 2.2, "volume": 216996.0}, {"date": "2001-02-28", "close": 2.25, "volume": 137584.0}, {"date": "2001-03-01", "close": 2.38, "volume": 66854.0}, {"date": "2001-03-02", "close": 2.34, "volume": 61860.0}, {"date": "2001-03-05", "close": 2.33, "volume": 71011.0}, {"date": "2001-03-06", "close": 2.36, "volume": 126542.0}, {"date": "2001-03-07", "close": 2.34, "volume": 20580.0}, {"date": "2001-03-08", "close": 2.34, "volume": 8500.0}, {"date": "2001-03-09", "close": 2.34, "volume": 31300.0}, {"date": "2001-03-12", "close": 2.36, "volume": 18200.0}, {"date": "2001-03-13", "close": 2.35, "volume": 24229.0}, {"date": "2001-03-14", "close": 2.35, "volume": 38630.0}, {"date": "2001-03-15", "close": 2.35, "volume": 1000.0}, {"date": "2001-03-16", "close": 2.33, "volume": 37184.0}, {"date": "2001-03-19", "close": 2.35, "volume": 73666.0}, {"date": "2001-03-20", "close": 2.38, "volume": 43182.0}, {"date": "2001-03-21", "close": 2.39, "volume": 15242.0}, {"date": "2001-03-22", "close": 2.35, "volume": 27433.0}, {"date": "2001-03-23", "close": 2.33, "volume": 1500.0}, {"date": "2001-03-26", "close": 2.2, "volume": 15849.0}, {"date": "2001-03-27", "close": 2.15, "volume": 127177.0}, {"date": "2001-03-28", "close": 2.15, "volume": 98898.0}, {"date": "2001-03-29", "close": 2.15, "volume": 93343.0}, {"date": "2001-03-30", "close": 2.12, "volume": 15786.0}, {"date": "2001-04-02", "close": 2.15, "volume": 16385.0}, {"date": "2001-04-03", "close": 2.206, "volume": 176318.0}, {"date": "2001-04-04", "close": 2.2, "volume": 201666.0}, {"date": "2001-04-05", "close": 2.2, "volume": 13565.0}, {"date": "2001-04-06", "close": 2.19, "volume": 102775.0}, {"date": "2001-04-09", "close": 2.01, "volume": 31350.0}, {"date": "2001-04-10", "close": 2.12, "volume": 72680.0}, {"date": "2001-04-11", "close": 2.18, "volume": 14383.0}, {"date": "2001-04-12", "close": 2.25, "volume": 25101.0}, {"date": "2001-04-17", "close": 2.25, "volume": 43770.0}, {"date": "2001-04-18", "close": 2.271, "volume": 113947.0}, {"date": "2001-04-19", "close": 2.27, "volume": 321773.0}, {"date": "2001-04-20", "close": 2.25, "volume": 258312.0}, {"date": "2001-04-23", "close": 2.2, "volume": 8000.0}, {"date": "2001-04-24", "close": 2.25, "volume": 29696.0}, {"date": "2001-04-26", "close": 2.24, "volume": 232222.0}, {"date": "2001-04-27", "close": 2.2, "volume": 19222.0}, {"date": "2001-04-30", "close": 2.2, "volume": 457600.0}, {"date": "2001-05-01", "close": 2.15, "volume": 66691.0}, {"date": "2001-05-02", "close": 2.11, "volume": 49872.0}, {"date": "2001-05-03", "close": 2.12, "volume": 47881.0}, {"date": "2001-05-04", "close": 2.12, "volume": 143269.0}, {"date": "2001-05-07", "close": 2.134, "volume": 83397.0}, {"date": "2001-05-08", "close": 2.12, "volume": 25166.0}, {"date": "2001-05-09", "close": 2.14, "volume": 243078.0}, {"date": "2001-05-10", "close": 2.18, "volume": 129000.0}, {"date": "2001-05-11", "close": 2.22, "volume": 111954.0}, {"date": "2001-05-14", "close": 2.21, "volume": 17141.0}, {"date": "2001-05-15", "close": 2.23, "volume": 69560.0}, {"date": "2001-05-16", "close": 2.24, "volume": 51300.0}, {"date": "2001-05-17", "close": 2.32, "volume": 61343.0}, {"date": "2001-05-18", "close": 2.34, "volume": 106432.0}, {"date": "2001-05-21", "close": 2.47, "volume": 321220.0}, {"date": "2001-05-22", "close": 2.45, "volume": 350234.0}, {"date": "2001-05-23", "close": 2.45, "volume": 317791.0}, {"date": "2001-05-24", "close": 2.54, "volume": 55830.0}, {"date": "2001-05-25", "close": 2.66, "volume": 382707.0}, {"date": "2001-05-28", "close": 2.62, "volume": 268380.0}, {"date": "2001-05-29", "close": 2.61, "volume": 90490.0}, {"date": "2001-05-30", "close": 2.6, "volume": 216856.0}, {"date": "2001-05-31", "close": 2.53, "volume": 32529.0}, {"date": "2001-06-01", "close": 2.456, "volume": 245319.0}, {"date": "2001-06-04", "close": 2.53, "volume": 28210.0}, {"date": "2001-06-05", "close": 2.53, "volume": 593799.0}, {"date": "2001-06-06", "close": 2.58, "volume": 46967.0}, {"date": "2001-06-07", "close": 2.65, "volume": 40640.0}, {"date": "2001-06-08", "close": 2.7, "volume": 1221940.0}, {"date": "2001-06-12", "close": 2.7, "volume": 28970.0}, {"date": "2001-06-13", "close": 2.7, "volume": 373424.0}, {"date": "2001-06-14", "close": 2.7, "volume": 52405.0}, {"date": "2001-06-15", "close": 2.73, "volume": 36371.0}, {"date": "2001-06-18", "close": 2.71, "volume": 37608.0}, {"date": "2001-06-19", "close": 2.9, "volume": 180123.0}, {"date": "2001-06-20", "close": 2.9, "volume": 610905.0}, {"date": "2001-06-21", "close": 2.895, "volume": 755968.0}, {"date": "2001-06-22", "close": 2.83, "volume": 1100.0}, {"date": "2001-06-25", "close": 3.0, "volume": 179808.0}, {"date": "2001-06-26", "close": 3.02, "volume": 230363.0}, {"date": "2001-06-27", "close": 3.0, "volume": 219465.0}, {"date": "2001-06-28", "close": 3.02, "volume": 54564.0}, {"date": "2001-06-29", "close": 3.05, "volume": 545002.0}, {"date": "2001-07-02", "close": 3.155, "volume": 145201.0}, {"date": "2001-07-03", "close": 3.05, "volume": 97079.0}, {"date": "2001-07-04", "close": 3.1, "volume": 46836.0}, {"date": "2001-07-05", "close": 3.1, "volume": 376188.0}, {"date": "2001-07-06", "close": 2.94, "volume": 76365.0}, {"date": "2001-07-09", "close": 2.75, "volume": 119012.0}, {"date": "2001-07-10", "close": 2.82, "volume": 137293.0}, {"date": "2001-07-11", "close": 2.9, "volume": 506131.0}, {"date": "2001-07-12", "close": 2.85, "volume": 360122.0}, {"date": "2001-07-13", "close": 2.82, "volume": 508673.0}, {"date": "2001-07-16", "close": 2.79, "volume": 104500.0}, {"date": "2001-07-17", "close": 2.78, "volume": 51072.0}, {"date": "2001-07-18", "close": 2.76, "volume": 222629.0}, {"date": "2001-07-19", "close": 2.8, "volume": 17479.0}, {"date": "2001-07-20", "close": 2.76, "volume": 345779.0}, {"date": "2001-07-23", "close": 2.75, "volume": 210097.0}, {"date": "2001-07-24", "close": 2.73, "volume": 360853.0}, {"date": "2001-07-25", "close": 2.76, "volume": 424181.0}, {"date": "2001-07-26", "close": 2.78, "volume": 593103.0}, {"date": "2001-07-27", "close": 2.82, "volume": 56098.0}, {"date": "2001-07-30", "close": 2.85, "volume": 766594.0}, {"date": "2001-07-31", "close": 2.95, "volume": 216006.0}, {"date": "2001-08-01", "close": 3.03, "volume": 189520.0}, {"date": "2001-08-02", "close": 3.05, "volume": 266603.0}, {"date": "2001-08-03", "close": 3.14, "volume": 116205.0}, {"date": "2001-08-06", "close": 3.193, "volume": 78528.0}, {"date": "2001-08-07", "close": 3.342, "volume": 94521.0}, {"date": "2001-08-08", "close": 3.43, "volume": 173545.0}, {"date": "2001-08-09", "close": 3.45, "volume": 145570.0}, {"date": "2001-08-10", "close": 3.37, "volume": 86724.0}, {"date": "2001-08-13", "close": 3.3, "volume": 66392.0}, {"date": "2001-08-14", "close": 3.32, "volume": 249292.0}, {"date": "2001-08-15", "close": 3.27, "volume": 263751.0}, {"date": "2001-08-16", "close": 3.26, "volume": 141127.0}, {"date": "2001-08-17", "close": 3.26, "volume": 36265.0}, {"date": "2001-08-20", "close": 3.42, "volume": 40323.0}, {"date": "2001-08-21", "close": 3.52, "volume": 216599.0}, {"date": "2001-08-22", "close": 3.53, "volume": 185416.0}, {"date": "2001-08-23", "close": 3.63, "volume": 89766.0}, {"date": "2001-08-24", "close": 3.72, "volume": 134484.0}, {"date": "2001-08-27", "close": 3.82, "volume": 146939.0}, {"date": "2001-08-28", "close": 3.88, "volume": 158615.0}, {"date": "2001-08-29", "close": 3.8, "volume": 119763.0}, {"date": "2001-08-30", "close": 3.82, "volume": 205434.0}, {"date": "2001-08-31", "close": 3.742, "volume": 350373.0}, {"date": "2001-09-03", "close": 3.58, "volume": 336261.0}, {"date": "2001-09-04", "close": 3.4, "volume": 166755.0}, {"date": "2001-09-05", "close": 3.6, "volume": 575959.0}, {"date": "2001-09-06", "close": 3.87, "volume": 755243.0}, {"date": "2001-09-10", "close": 3.866, "volume": 132368.0}, {"date": "2001-09-11", "close": 4.05, "volume": 472884.0}, {"date": "2001-09-12", "close": 3.89, "volume": 113897.0}, {"date": "2001-09-13", "close": 3.85, "volume": 515098.0}, {"date": "2001-09-14", "close": 3.68, "volume": 99967.0}, {"date": "2001-09-17", "close": 3.4, "volume": 161936.0}, {"date": "2001-09-18", "close": 3.65, "volume": 174822.0}, {"date": "2001-09-19", "close": 3.78, "volume": 740699.0}, {"date": "2001-09-20", "close": 4.1, "volume": 416413.0}, {"date": "2001-09-21", "close": 4.02, "volume": 504205.0}, {"date": "2001-09-24", "close": 4.04, "volume": 119139.0}, {"date": "2001-09-25", "close": 4.0, "volume": 449714.0}, {"date": "2001-09-26", "close": 4.0, "volume": 467243.0}, {"date": "2001-09-27", "close": 4.05, "volume": 769099.0}, {"date": "2001-09-28", "close": 4.1, "volume": 402724.0}, {"date": "2001-10-01", "close": 4.1, "volume": 160869.0}, {"date": "2001-10-02", "close": 4.08, "volume": 101962.0}, {"date": "2001-10-03", "close": 4.08, "volume": 144899.0}, {"date": "2001-10-04", "close": 4.09, "volume": 309624.0}, {"date": "2001-10-05", "close": 4.1, "volume": 391358.0}, {"date": "2001-10-08", "close": 4.05, "volume": 91459.0}, {"date": "2001-10-09", "close": 4.093, "volume": 417642.0}, {"date": "2001-10-10", "close": 4.18, "volume": 196811.0}, {"date": "2001-10-11", "close": 4.39, "volume": 603502.0}, {"date": "2001-10-12", "close": 4.55, "volume": 436139.0}, {"date": "2001-10-15", "close": 4.75, "volume": 639469.0}, {"date": "2001-10-16", "close": 4.894, "volume": 391870.0}, {"date": "2001-10-17", "close": 4.64, "volume": 392883.0}, {"date": "2001-10-18", "close": 4.59, "volume": 286216.0}, {"date": "2001-10-19", "close": 4.37, "volume": 178405.0}, {"date": "2001-10-22", "close": 4.48, "volume": 261011.0}, {"date": "2001-10-23", "close": 4.556, "volume": 653001.0}, {"date": "2001-10-24", "close": 4.66, "volume": 223021.0}, {"date": "2001-10-25", "close": 4.85, "volume": 332305.0}, {"date": "2001-10-26", "close": 4.75, "volume": 287875.0}, {"date": "2001-10-29", "close": 4.79, "volume": 155675.0}, {"date": "2001-10-30", "close": 4.94, "volume": 445840.0}, {"date": "2001-10-31", "close": 4.954, "volume": 235873.0}, {"date": "2001-11-01", "close": 4.94, "volume": 292900.0}, {"date": "2001-11-02", "close": 4.8, "volume": 113412.0}, {"date": "2001-11-05", "close": 4.52, "volume": 157671.0}, {"date": "2001-11-06", "close": 4.72, "volume": 231119.0}, {"date": "2001-11-07", "close": 4.7, "volume": 605817.0}, {"date": "2001-11-08", "close": 4.71, "volume": 1179371.0}, {"date": "2001-11-09", "close": 4.81, "volume": 61267.0}, {"date": "2001-11-12", "close": 4.63, "volume": 60333.0}, {"date": "2001-11-13", "close": 4.73, "volume": 256118.0}, {"date": "2001-11-14", "close": 4.834, "volume": 166319.0}, {"date": "2001-11-15", "close": 4.72, "volume": 110261.0}, {"date": "2001-11-16", "close": 4.65, "volume": 80651.0}, {"date": "2001-11-19", "close": 4.59, "volume": 98093.0}, {"date": "2001-11-20", "close": 4.742, "volume": 277912.0}, {"date": "2001-11-21", "close": 4.8, "volume": 357218.0}, {"date": "2001-11-22", "close": 4.8, "volume": 553371.0}, {"date": "2001-11-23", "close": 4.76, "volume": 33256.0}, {"date": "2001-11-26", "close": 4.75, "volume": 47619.0}, {"date": "2001-11-27", "close": 4.65, "volume": 116184.0}, {"date": "2001-11-28", "close": 4.62, "volume": 170278.0}, {"date": "2001-11-29", "close": 4.57, "volume": 296252.0}, {"date": "2001-11-30", "close": 4.798, "volume": 109288.0}, {"date": "2001-12-03", "close": 4.61, "volume": 290475.0}, {"date": "2001-12-04", "close": 4.69, "volume": 114464.0}, {"date": "2001-12-05", "close": 4.74, "volume": 229192.0}, {"date": "2001-12-06", "close": 4.65, "volume": 242963.0}, {"date": "2001-12-07", "close": 4.67, "volume": 139409.0}, {"date": "2001-12-10", "close": 4.63, "volume": 283676.0}, {"date": "2001-12-11", "close": 4.46, "volume": 150823.0}, {"date": "2001-12-12", "close": 4.28, "volume": 159231.0}, {"date": "2001-12-13", "close": 4.43, "volume": 120519.0}, {"date": "2001-12-14", "close": 4.45, "volume": 72787.0}, {"date": "2001-12-17", "close": 4.43, "volume": 219461.0}, {"date": "2001-12-18", "close": 4.4, "volume": 190774.0}, {"date": "2001-12-19", "close": 4.47, "volume": 14345.0}, {"date": "2001-12-20", "close": 4.57, "volume": 37767.0}, {"date": "2001-12-21", "close": 4.57, "volume": 35915.0}, {"date": "2001-12-24", "close": 4.44, "volume": 15838.0}, {"date": "2001-12-27", "close": 4.448, "volume": 17525.0}, {"date": "2001-12-28", "close": 4.58, "volume": 10587.0}, {"date": "2001-12-31", "close": 4.58, "volume": 83463.0}, {"date": "2002-01-02", "close": 4.55, "volume": 20629.0}, {"date": "2002-01-03", "close": 4.5, "volume": 30486.0}, {"date": "2002-01-04", "close": 4.45, "volume": 108226.0}, {"date": "2002-01-07", "close": 4.52, "volume": 63816.0}, {"date": "2002-01-08", "close": 4.6, "volume": 367052.0}, {"date": "2002-01-09", "close": 4.65, "volume": 286770.0}, {"date": "2002-01-10", "close": 4.65, "volume": 180117.0}, {"date": "2002-01-11", "close": 4.65, "volume": 133182.0}, {"date": "2002-01-14", "close": 4.59, "volume": 176548.0}, {"date": "2002-01-15", "close": 4.63, "volume": 47835.0}, {"date": "2002-01-16", "close": 4.7, "volume": 236697.0}, {"date": "2002-01-17", "close": 4.624, "volume": 223967.0}, {"date": "2002-01-18", "close": 4.6, "volume": 325214.0}, {"date": "2002-01-21", "close": 4.6, "volume": 142752.0}, {"date": "2002-01-22", "close": 4.7, "volume": 158457.0}, {"date": "2002-01-23", "close": 4.74, "volume": 216862.0}, {"date": "2002-01-24", "close": 4.78, "volume": 328798.0}, {"date": "2002-01-25", "close": 4.72, "volume": 158192.0}, {"date": "2002-01-29", "close": 4.59, "volume": 341391.0}, {"date": "2002-01-30", "close": 4.76, "volume": 72564.0}, {"date": "2002-01-31", "close": 4.74, "volume": 58779.0}, {"date": "2002-02-01", "close": 4.73, "volume": 103863.0}, {"date": "2002-02-04", "close": 4.75, "volume": 50520.0}, {"date": "2002-02-05", "close": 4.588, "volume": 93377.0}, {"date": "2002-02-06", "close": 4.55, "volume": 118248.0}, {"date": "2002-02-07", "close": 4.47, "volume": 253870.0}, {"date": "2002-02-08", "close": 4.55, "volume": 52335.0}, {"date": "2002-02-11", "close": 4.52, "volume": 1612623.0}, {"date": "2002-02-12", "close": 4.52, "volume": 93374.0}, {"date": "2002-02-13", "close": 4.5, "volume": 86216.0}, {"date": "2002-02-14", "close": 4.53, "volume": 36226.0}, {"date": "2002-02-15", "close": 4.5, "volume": 206179.0}, {"date": "2002-02-18", "close": 4.55, "volume": 52724.0}, {"date": "2002-02-19", "close": 4.6, "volume": 244121.0}, {"date": "2002-02-20", "close": 4.6, "volume": 218224.0}, {"date": "2002-02-21", "close": 4.7, "volume": 83241.0}, {"date": "2002-02-22", "close": 4.85, "volume": 446606.0}, {"date": "2002-02-25", "close": 4.9, "volume": 109337.0}, {"date": "2002-02-26", "close": 4.76, "volume": 158183.0}, {"date": "2002-02-27", "close": 4.66, "volume": 130550.0}, {"date": "2002-02-28", "close": 4.75, "volume": 277843.0}, {"date": "2002-03-01", "close": 4.8, "volume": 590774.0}, {"date": "2002-03-04", "close": 4.99, "volume": 428235.0}, {"date": "2002-03-05", "close": 4.96, "volume": 533254.0}, {"date": "2002-03-06", "close": 5.0, "volume": 231884.0}, {"date": "2002-03-07", "close": 4.98, "volume": 80940.0}, {"date": "2002-03-08", "close": 5.0, "volume": 256620.0}, {"date": "2002-03-11", "close": 5.04, "volume": 187279.0}, {"date": "2002-03-12", "close": 4.891, "volume": 317505.0}, {"date": "2002-03-13", "close": 5.0, "volume": 51033.0}, {"date": "2002-03-14", "close": 5.0, "volume": 47625.0}, {"date": "2002-03-15", "close": 4.85, "volume": 16281.0}, {"date": "2002-03-18", "close": 4.96, "volume": 265770.0}, {"date": "2002-03-19", "close": 4.9, "volume": 27808.0}, {"date": "2002-03-20", "close": 4.9, "volume": 236251.0}, {"date": "2002-03-21", "close": 4.91, "volume": 65754.0}, {"date": "2002-03-22", "close": 4.91, "volume": 54115.0}, {"date": "2002-03-25", "close": 4.92, "volume": 19020.0}, {"date": "2002-03-26", "close": 4.92, "volume": 75051.0}, {"date": "2002-03-27", "close": 4.92, "volume": 83219.0}, {"date": "2002-03-28", "close": 4.92, "volume": 190105.0}, {"date": "2002-04-02", "close": 4.92, "volume": 70045.0}, {"date": "2002-04-03", "close": 4.87, "volume": 68827.0}, {"date": "2002-04-04", "close": 4.73, "volume": 83663.0}, {"date": "2002-04-05", "close": 4.89, "volume": 75270.0}, {"date": "2002-04-08", "close": 4.65, "volume": 19417.0}, {"date": "2002-04-09", "close": 4.51, "volume": 146638.0}, {"date": "2002-04-10", "close": 4.51, "volume": 99822.0}, {"date": "2002-04-11", "close": 4.54, "volume": 55922.0}, {"date": "2002-04-12", "close": 4.5, "volume": 592154.0}, {"date": "2002-04-15", "close": 4.48, "volume": 178005.0}, {"date": "2002-04-16", "close": 4.48, "volume": 161644.0}, {"date": "2002-04-17", "close": 4.47, "volume": 109242.0}, {"date": "2002-04-18", "close": 4.35, "volume": 117831.0}, {"date": "2002-04-19", "close": 4.35, "volume": 125900.0}, {"date": "2002-04-22", "close": 4.4, "volume": 128334.0}, {"date": "2002-04-23", "close": 4.47, "volume": 85556.0}, {"date": "2002-04-24", "close": 4.51, "volume": 179101.0}, {"date": "2002-04-26", "close": 4.75, "volume": 140737.0}, {"date": "2002-04-29", "close": 4.87, "volume": 218653.0}, {"date": "2002-04-30", "close": 4.75, "volume": 476130.0}, {"date": "2002-05-01", "close": 4.79, "volume": 148351.0}, {"date": "2002-05-02", "close": 4.78, "volume": 67526.0}, {"date": "2002-05-03", "close": 4.69, "volume": 55434.0}, {"date": "2002-05-06", "close": 4.73, "volume": 82563.0}, {"date": "2002-05-07", "close": 4.8, "volume": 41970.0}, {"date": "2002-05-08", "close": 4.64, "volume": 56356.0}, {"date": "2002-05-09", "close": 4.54, "volume": 144604.0}, {"date": "2002-05-10", "close": 4.55, "volume": 159800.0}, {"date": "2002-05-13", "close": 4.45, "volume": 160182.0}, {"date": "2002-05-14", "close": 4.47, "volume": 135647.0}, {"date": "2002-05-15", "close": 4.38, "volume": 207454.0}, {"date": "2002-05-16", "close": 4.35, "volume": 82819.0}, {"date": "2002-05-17", "close": 4.48, "volume": 32984.0}, {"date": "2002-05-20", "close": 4.48, "volume": 23741.0}, {"date": "2002-05-21", "close": 4.45, "volume": 21370.0}, {"date": "2002-05-22", "close": 4.55, "volume": 34099.0}, {"date": "2002-05-23", "close": 4.41, "volume": 54202.0}, {"date": "2002-05-24", "close": 4.3, "volume": 199675.0}, {"date": "2002-05-27", "close": 4.3, "volume": 65712.0}, {"date": "2002-05-28", "close": 4.31, "volume": 84971.0}, {"date": "2002-05-29", "close": 4.32, "volume": 57655.0}, {"date": "2002-05-30", "close": 4.36, "volume": 43252.0}, {"date": "2002-05-31", "close": 4.43, "volume": 65478.0}, {"date": "2002-06-03", "close": 4.51, "volume": 671226.0}, {"date": "2002-06-04", "close": 4.4, "volume": 205548.0}, {"date": "2002-06-05", "close": 4.32, "volume": 49158.0}, {"date": "2002-06-06", "close": 4.2, "volume": 417047.0}, {"date": "2002-06-07", "close": 4.18, "volume": 54477.0}, {"date": "2002-06-11", "close": 4.1, "volume": 587796.0}, {"date": "2002-06-12", "close": 4.03, "volume": 168124.0}, {"date": "2002-06-13", "close": 3.97, "volume": 110217.0}, {"date": "2002-06-14", "close": 4.0, "volume": 281661.0}, {"date": "2002-06-17", "close": 4.05, "volume": 124432.0}, {"date": "2002-06-18", "close": 4.14, "volume": 94166.0}, {"date": "2002-06-19", "close": 4.16, "volume": 118688.0}, {"date": "2002-06-20", "close": 4.21, "volume": 105185.0}, {"date": "2002-06-21", "close": 4.15, "volume": 96906.0}, {"date": "2002-06-24", "close": 4.2, "volume": 46746.0}, {"date": "2002-06-25", "close": 4.05, "volume": 135382.0}, {"date": "2002-06-26", "close": 4.06, "volume": 59454.0}, {"date": "2002-06-27", "close": 4.12, "volume": 16267.0}, {"date": "2002-06-28", "close": 4.2, "volume": 466379.0}, {"date": "2002-07-01", "close": 4.37, "volume": 49076.0}, {"date": "2002-07-02", "close": 4.28, "volume": 1087175.0}, {"date": "2002-07-03", "close": 4.28, "volume": 347001.0}, {"date": "2002-07-04", "close": 4.35, "volume": 768014.0}, {"date": "2002-07-05", "close": 4.23, "volume": 66502.0}, {"date": "2002-07-08", "close": 4.25, "volume": 65793.0}, {"date": "2002-07-09", "close": 4.26, "volume": 53953.0}, {"date": "2002-07-10", "close": 4.21, "volume": 66115.0}, {"date": "2002-07-11", "close": 4.2, "volume": 63000.0}, {"date": "2002-07-12", "close": 4.25, "volume": 20396.0}, {"date": "2002-07-15", "close": 4.09, "volume": 26863.0}, {"date": "2002-07-16", "close": 4.19, "volume": 124052.0}, {"date": "2002-07-17", "close": 4.12, "volume": 119654.0}, {"date": "2002-07-18", "close": 4.11, "volume": 100505.0}, {"date": "2002-07-19", "close": 4.05, "volume": 141748.0}, {"date": "2002-07-22", "close": 4.07, "volume": 133148.0}, {"date": "2002-07-23", "close": 4.1, "volume": 457483.0}, {"date": "2002-07-24", "close": 4.15, "volume": 56285.0}, {"date": "2002-07-25", "close": 4.05, "volume": 359955.0}, {"date": "2002-07-26", "close": 4.04, "volume": 1162321.0}, {"date": "2002-07-29", "close": 4.15, "volume": 70168.0}, {"date": "2002-07-30", "close": 4.13, "volume": 49937.0}, {"date": "2002-07-31", "close": 4.03, "volume": 1522121.0}, {"date": "2002-08-01", "close": 4.04, "volume": 496859.0}, {"date": "2002-08-02", "close": 4.0, "volume": 17607.0}, {"date": "2002-08-05", "close": 4.0, "volume": 556734.0}, {"date": "2002-08-06", "close": 3.95, "volume": 81969.0}, {"date": "2002-08-07", "close": 3.88, "volume": 89920.0}, {"date": "2002-08-08", "close": 3.91, "volume": 103395.0}, {"date": "2002-08-09", "close": 3.92, "volume": 59461.0}, {"date": "2002-08-12", "close": 3.9, "volume": 73032.0}, {"date": "2002-08-13", "close": 3.93, "volume": 219178.0}, {"date": "2002-08-14", "close": 3.87, "volume": 141775.0}, {"date": "2002-08-15", "close": 3.82, "volume": 1047066.0}, {"date": "2002-08-16", "close": 3.88, "volume": 532576.0}, {"date": "2002-08-19", "close": 3.88, "volume": 182339.0}, {"date": "2002-08-20", "close": 4.1, "volume": 485300.0}, {"date": "2002-08-21", "close": 4.29, "volume": 52291.0}, {"date": "2002-08-22", "close": 4.36, "volume": 148541.0}, {"date": "2002-08-23", "close": 4.2, "volume": 116866.0}, {"date": "2002-08-26", "close": 4.18, "volume": 280237.0}, {"date": "2002-08-27", "close": 4.13, "volume": 145070.0}, {"date": "2002-08-28", "close": 4.16, "volume": 197909.0}, {"date": "2002-08-29", "close": 4.15, "volume": 131148.0}, {"date": "2002-08-30", "close": 4.12, "volume": 248710.0}, {"date": "2002-09-02", "close": 4.08, "volume": 29903.0}, {"date": "2002-09-03", "close": 4.0, "volume": 51537.0}, {"date": "2002-09-04", "close": 3.91, "volume": 76801.0}, {"date": "2002-09-05", "close": 3.86, "volume": 71026.0}, {"date": "2002-09-06", "close": 3.8, "volume": 102634.0}, {"date": "2002-09-09", "close": 3.61, "volume": 86961.0}, {"date": "2002-09-10", "close": 3.6, "volume": 184215.0}, {"date": "2002-09-11", "close": 3.77, "volume": 66937.0}, {"date": "2002-09-12", "close": 3.77, "volume": 61093.0}, {"date": "2002-09-13", "close": 3.85, "volume": 326411.0}, {"date": "2002-09-16", "close": 3.85, "volume": 35869.0}, {"date": "2002-09-17", "close": 3.95, "volume": 267341.0}, {"date": "2002-09-18", "close": 3.91, "volume": 314483.0}, {"date": "2002-09-19", "close": 3.9, "volume": 841312.0}, {"date": "2002-09-20", "close": 3.89, "volume": 278701.0}, {"date": "2002-09-23", "close": 3.84, "volume": 266403.0}, {"date": "2002-09-24", "close": 3.78, "volume": 180802.0}, {"date": "2002-09-25", "close": 3.72, "volume": 118112.0}, {"date": "2002-09-26", "close": 3.78, "volume": 188420.0}, {"date": "2002-09-27", "close": 3.8, "volume": 245681.0}, {"date": "2002-09-30", "close": 3.76, "volume": 605400.0}, {"date": "2002-10-01", "close": 3.82, "volume": 244273.0}, {"date": "2002-10-02", "close": 3.97, "volume": 134072.0}, {"date": "2002-10-03", "close": 3.95, "volume": 67385.0}, {"date": "2002-10-04", "close": 4.02, "volume": 66498.0}, {"date": "2002-10-07", "close": 4.0, "volume": 54506.0}, {"date": "2002-10-08", "close": 4.06, "volume": 112042.0}, {"date": "2002-10-09", "close": 4.0, "volume": 371233.0}, {"date": "2002-10-10", "close": 3.9, "volume": 1804199.0}, {"date": "2002-10-11", "close": 4.0, "volume": 37824.0}, {"date": "2002-10-14", "close": 4.01, "volume": 123592.0}, {"date": "2002-10-15", "close": 4.09, "volume": 36067.0}, {"date": "2002-10-16", "close": 4.12, "volume": 119495.0}, {"date": "2002-10-17", "close": 4.1, "volume": 843374.0}, {"date": "2002-10-18", "close": 4.07, "volume": 163842.0}, {"date": "2002-10-21", "close": 4.03, "volume": 7764.0}, {"date": "2002-10-22", "close": 4.06, "volume": 70579.0}, {"date": "2002-10-23", "close": 4.05, "volume": 23229.0}, {"date": "2002-10-24", "close": 3.96, "volume": 13147.0}, {"date": "2002-10-25", "close": 3.94, "volume": 33533.0}, {"date": "2002-10-28", "close": 3.93, "volume": 230482.0}, {"date": "2002-10-29", "close": 3.88, "volume": 56941.0}, {"date": "2002-10-30", "close": 3.81, "volume": 115008.0}, {"date": "2002-10-31", "close": 3.8, "volume": 187176.0}, {"date": "2002-11-01", "close": 3.79, "volume": 18391.0}, {"date": "2002-11-04", "close": 3.68, "volume": 58847.0}, {"date": "2002-11-05", "close": 3.7, "volume": 66685.0}, {"date": "2002-11-06", "close": 3.64, "volume": 77904.0}, {"date": "2002-11-07", "close": 3.66, "volume": 269606.0}, {"date": "2002-11-08", "close": 3.61, "volume": 650764.0}, {"date": "2002-11-11", "close": 3.59, "volume": 452588.0}, {"date": "2002-11-12", "close": 3.54, "volume": 123342.0}, {"date": "2002-11-13", "close": 3.58, "volume": 107883.0}, {"date": "2002-11-14", "close": 3.52, "volume": 158951.0}, {"date": "2002-11-15", "close": 3.55, "volume": 1172237.0}, {"date": "2002-11-18", "close": 3.52, "volume": 35114.0}, {"date": "2002-11-19", "close": 3.44, "volume": 58121.0}, {"date": "2002-11-20", "close": 3.54, "volume": 377480.0}, {"date": "2002-11-21", "close": 3.55, "volume": 161646.0}, {"date": "2002-11-22", "close": 3.55, "volume": 362851.0}, {"date": "2002-11-25", "close": 3.54, "volume": 261279.0}, {"date": "2002-11-26", "close": 3.5, "volume": 45334.0}, {"date": "2002-11-27", "close": 3.5, "volume": 114099.0}, {"date": "2002-11-28", "close": 3.5, "volume": 56328.0}, {"date": "2002-11-29", "close": 3.57, "volume": 114716.0}, {"date": "2002-12-02", "close": 3.56, "volume": 118994.0}, {"date": "2002-12-03", "close": 3.55, "volume": 179858.0}, {"date": "2002-12-04", "close": 3.45, "volume": 13924.0}, {"date": "2002-12-05", "close": 3.48, "volume": 65611.0}, {"date": "2002-12-06", "close": 3.43, "volume": 27063.0}, {"date": "2002-12-09", "close": 3.5, "volume": 57086.0}, {"date": "2002-12-10", "close": 3.56, "volume": 230720.0}, {"date": "2002-12-11", "close": 3.41, "volume": 62264.0}, {"date": "2002-12-12", "close": 3.32, "volume": 120623.0}, {"date": "2002-12-13", "close": 3.25, "volume": 66248.0}, {"date": "2002-12-16", "close": 3.22, "volume": 32563.0}, {"date": "2002-12-17", "close": 3.19, "volume": 889317.0}, {"date": "2002-12-18", "close": 3.18, "volume": 185119.0}, {"date": "2002-12-19", "close": 3.35, "volume": 242800.0}, {"date": "2002-12-20", "close": 3.4, "volume": 112716.0}, {"date": "2002-12-23", "close": 3.4, "volume": 32453.0}, {"date": "2002-12-24", "close": 3.4, "volume": 11423.0}, {"date": "2002-12-27", "close": 3.4, "volume": 60359.0}, {"date": "2002-12-30", "close": 3.44, "volume": 60921.0}, {"date": "2002-12-31", "close": 3.56, "volume": 121717.0}, {"date": "2003-01-02", "close": 3.6, "volume": 7733.0}, {"date": "2003-01-03", "close": 3.65, "volume": 8247.0}, {"date": "2003-01-06", "close": 3.71, "volume": 68538.0}, {"date": "2003-01-07", "close": 3.65, "volume": 447770.0}, {"date": "2003-01-08", "close": 3.6, "volume": 230492.0}, {"date": "2003-01-09", "close": 3.7, "volume": 147560.0}, {"date": "2003-01-10", "close": 3.65, "volume": 19875.0}, {"date": "2003-01-13", "close": 3.7, "volume": 88930.0}, {"date": "2003-01-14", "close": 3.65, "volume": 71752.0}, {"date": "2003-01-15", "close": 3.6, "volume": 49939.0}, {"date": "2003-01-16", "close": 3.7, "volume": 165289.0}, {"date": "2003-01-17", "close": 3.63, "volume": 148591.0}, {"date": "2003-01-20", "close": 3.68, "volume": 38878.0}, {"date": "2003-01-21", "close": 3.66, "volume": 156864.0}, {"date": "2003-01-22", "close": 3.65, "volume": 219207.0}, {"date": "2003-01-23", "close": 3.65, "volume": 124414.0}, {"date": "2003-01-24", "close": 3.62, "volume": 57948.0}, {"date": "2003-01-28", "close": 3.55, "volume": 131890.0}, {"date": "2003-01-29", "close": 3.48, "volume": 98796.0}, {"date": "2003-01-30", "close": 3.43, "volume": 37165.0}, {"date": "2003-01-31", "close": 3.3, "volume": 77417.0}, {"date": "2003-02-03", "close": 3.36, "volume": 23862.0}, {"date": "2003-02-04", "close": 3.47, "volume": 48822.0}, {"date": "2003-02-05", "close": 3.41, "volume": 40928.0}, {"date": "2003-02-06", "close": 3.42, "volume": 67105.0}, {"date": "2003-02-07", "close": 3.42, "volume": 67942.0}, {"date": "2003-02-10", "close": 3.48, "volume": 161438.0}, {"date": "2003-02-11", "close": 3.4, "volume": 56018.0}, {"date": "2003-02-12", "close": 3.46, "volume": 49488.0}, {"date": "2003-02-13", "close": 3.38, "volume": 237145.0}, {"date": "2003-02-14", "close": 3.26, "volume": 24839.0}, {"date": "2003-02-17", "close": 3.25, "volume": 161005.0}, {"date": "2003-02-18", "close": 3.23, "volume": 28914.0}, {"date": "2003-02-19", "close": 3.25, "volume": 48840.0}, {"date": "2003-02-20", "close": 3.25, "volume": 161378.0}, {"date": "2003-02-21", "close": 3.25, "volume": 174403.0}, {"date": "2003-02-24", "close": 3.3, "volume": 69269.0}, {"date": "2003-02-25", "close": 3.3, "volume": 104141.0}, {"date": "2003-02-26", "close": 3.45, "volume": 137559.0}, {"date": "2003-02-27", "close": 3.25, "volume": 25830.0}, {"date": "2003-02-28", "close": 3.22, "volume": 39770.0}, {"date": "2003-03-03", "close": 3.4, "volume": 154333.0}, {"date": "2003-03-04", "close": 3.4, "volume": 206663.0}, {"date": "2003-03-05", "close": 3.4, "volume": 131218.0}, {"date": "2003-03-06", "close": 3.38, "volume": 103744.0}, {"date": "2003-03-07", "close": 3.27, "volume": 22127.0}, {"date": "2003-03-10", "close": 3.3, "volume": 28114.0}, {"date": "2003-03-11", "close": 3.35, "volume": 61769.0}, {"date": "2003-03-12", "close": 3.25, "volume": 53980.0}, {"date": "2003-03-13", "close": 3.18, "volume": 87784.0}, {"date": "2003-03-14", "close": 3.21, "volume": 93643.0}, {"date": "2003-03-17", "close": 3.35, "volume": 58993.0}, {"date": "2003-03-18", "close": 3.5, "volume": 222335.0}, {"date": "2003-03-19", "close": 3.49, "volume": 260894.0}, {"date": "2003-03-20", "close": 3.48, "volume": 366894.0}, {"date": "2003-03-21", "close": 3.45, "volume": 70445.0}, {"date": "2003-03-24", "close": 3.4, "volume": 41544.0}, {"date": "2003-03-25", "close": 3.34, "volume": 79016.0}, {"date": "2003-03-26", "close": 3.36, "volume": 39212.0}, {"date": "2003-03-27", "close": 3.47, "volume": 506009.0}, {"date": "2003-03-28", "close": 3.36, "volume": 158475.0}, {"date": "2003-03-31", "close": 3.3, "volume": 1097313.0}, {"date": "2003-04-01", "close": 3.3, "volume": 584905.0}, {"date": "2003-04-02", "close": 3.39, "volume": 113621.0}, {"date": "2003-04-03", "close": 3.39, "volume": 130907.0}, {"date": "2003-04-04", "close": 3.48, "volume": 220325.0}, {"date": "2003-04-07", "close": 3.59, "volume": 415152.0}, {"date": "2003-04-08", "close": 3.55, "volume": 242083.0}, {"date": "2003-04-09", "close": 3.5, "volume": 36535.0}, {"date": "2003-04-10", "close": 3.5, "volume": 80324.0}, {"date": "2003-04-11", "close": 3.45, "volume": 96086.0}, {"date": "2003-04-14", "close": 3.49, "volume": 108554.0}, {"date": "2003-04-15", "close": 3.53, "volume": 46353.0}, {"date": "2003-04-16", "close": 3.46, "volume": 39366.0}, {"date": "2003-04-17", "close": 3.38, "volume": 153767.0}, {"date": "2003-04-22", "close": 3.47, "volume": 81551.0}, {"date": "2003-04-23", "close": 3.48, "volume": 342403.0}, {"date": "2003-04-24", "close": 3.52, "volume": 81482.0}, {"date": "2003-04-28", "close": 3.5, "volume": 445445.0}, {"date": "2003-04-29", "close": 3.5, "volume": 136265.0}, {"date": "2003-04-30", "close": 3.47, "volume": 112560.0}, {"date": "2003-05-01", "close": 3.5, "volume": 60854.0}, {"date": "2003-05-02", "close": 3.49, "volume": 89717.0}, {"date": "2003-05-05", "close": 3.5, "volume": 92570.0}, {"date": "2003-05-06", "close": 3.56, "volume": 148890.0}, {"date": "2003-05-07", "close": 3.52, "volume": 160523.0}, {"date": "2003-05-08", "close": 3.6, "volume": 35223.0}, {"date": "2003-05-09", "close": 3.68, "volume": 78013.0}, {"date": "2003-05-12", "close": 3.82, "volume": 118076.0}, {"date": "2003-05-13", "close": 3.88, "volume": 662644.0}, {"date": "2003-05-14", "close": 3.82, "volume": 227696.0}, {"date": "2003-05-15", "close": 3.75, "volume": 467191.0}, {"date": "2003-05-16", "close": 3.7, "volume": 51636.0}, {"date": "2003-05-19", "close": 3.73, "volume": 240394.0}, {"date": "2003-05-20", "close": 3.68, "volume": 227848.0}, {"date": "2003-05-21", "close": 3.75, "volume": 60202.0}, {"date": "2003-05-22", "close": 3.7, "volume": 266544.0}, {"date": "2003-05-23", "close": 3.6, "volume": 58428.0}, {"date": "2003-05-26", "close": 3.65, "volume": 61435.0}, {"date": "2003-05-27", "close": 3.78, "volume": 71685.0}, {"date": "2003-05-28", "close": 3.78, "volume": 136627.0}, {"date": "2003-05-29", "close": 3.73, "volume": 37478.0}, {"date": "2003-05-30", "close": 3.66, "volume": 84939.0}, {"date": "2003-06-02", "close": 3.67, "volume": 57877.0}, {"date": "2003-06-03", "close": 3.66, "volume": 126743.0}, {"date": "2003-06-04", "close": 3.74, "volume": 67013.0}, {"date": "2003-06-05", "close": 3.7, "volume": 26176.0}, {"date": "2003-06-06", "close": 3.7, "volume": 21407.0}, {"date": "2003-06-10", "close": 3.65, "volume": 51258.0}, {"date": "2003-06-11", "close": 3.65, "volume": 74955.0}, {"date": "2003-06-12", "close": 3.69, "volume": 39937.0}, {"date": "2003-06-13", "close": 3.78, "volume": 178096.0}, {"date": "2003-06-16", "close": 3.85, "volume": 100258.0}, {"date": "2003-06-17", "close": 3.95, "volume": 258206.0}, {"date": "2003-06-18", "close": 3.92, "volume": 209050.0}, {"date": "2003-06-19", "close": 4.05, "volume": 266523.0}, {"date": "2003-06-20", "close": 3.88, "volume": 223863.0}, {"date": "2003-06-23", "close": 3.96, "volume": 99190.0}, {"date": "2003-06-24", "close": 3.96, "volume": 57540.0}, {"date": "2003-06-25", "close": 3.74, "volume": 267482.0}, {"date": "2003-06-26", "close": 3.58, "volume": 176587.0}, {"date": "2003-06-27", "close": 3.59, "volume": 284865.0}, {"date": "2003-06-30", "close": 3.68, "volume": 139647.0}, {"date": "2003-07-01", "close": 3.76, "volume": 61683.0}, {"date": "2003-07-02", "close": 3.82, "volume": 195689.0}, {"date": "2003-07-03", "close": 3.87, "volume": 58903.0}, {"date": "2003-07-04", "close": 3.82, "volume": 53780.0}, {"date": "2003-07-07", "close": 3.9, "volume": 44101.0}, {"date": "2003-07-08", "close": 4.0, "volume": 150369.0}, {"date": "2003-07-09", "close": 3.97, "volume": 143960.0}, {"date": "2003-07-10", "close": 3.99, "volume": 124713.0}, {"date": "2003-07-11", "close": 4.02, "volume": 72689.0}, {"date": "2003-07-14", "close": 4.03, "volume": 89868.0}, {"date": "2003-07-15", "close": 4.09, "volume": 152793.0}, {"date": "2003-07-16", "close": 4.09, "volume": 187664.0}, {"date": "2003-07-17", "close": 4.12, "volume": 356189.0}, {"date": "2003-07-18", "close": 4.06, "volume": 111028.0}, {"date": "2003-07-21", "close": 4.11, "volume": 139889.0}, {"date": "2003-07-22", "close": 4.12, "volume": 46611.0}, {"date": "2003-07-23", "close": 4.25, "volume": 95378.0}, {"date": "2003-07-24", "close": 4.1, "volume": 164359.0}, {"date": "2003-07-25", "close": 4.17, "volume": 46723.0}, {"date": "2003-07-28", "close": 4.09, "volume": 40268.0}, {"date": "2003-07-29", "close": 4.1, "volume": 94181.0}, {"date": "2003-07-30", "close": 4.07, "volume": 60143.0}, {"date": "2003-07-31", "close": 4.08, "volume": 63565.0}, {"date": "2003-08-01", "close": 4.15, "volume": 47990.0}, {"date": "2003-08-04", "close": 4.25, "volume": 30228.0}, {"date": "2003-08-05", "close": 4.2, "volume": 81344.0}, {"date": "2003-08-06", "close": 4.33, "volume": 43066.0}, {"date": "2003-08-07", "close": 4.36, "volume": 221599.0}, {"date": "2003-08-08", "close": 4.46, "volume": 146294.0}, {"date": "2003-08-11", "close": 4.46, "volume": 54853.0}, {"date": "2003-08-12", "close": 4.44, "volume": 101441.0}, {"date": "2003-08-13", "close": 4.4, "volume": 91412.0}, {"date": "2003-08-14", "close": 4.35, "volume": 26785.0}, {"date": "2003-08-15", "close": 4.4, "volume": 191270.0}, {"date": "2003-08-18", "close": 4.43, "volume": 209280.0}, {"date": "2003-08-19", "close": 4.45, "volume": 52539.0}, {"date": "2003-08-20", "close": 4.4, "volume": 204463.0}, {"date": "2003-08-21", "close": 4.43, "volume": 53507.0}, {"date": "2003-08-22", "close": 4.4, "volume": 177359.0}, {"date": "2003-08-25", "close": 4.41, "volume": 251620.0}, {"date": "2003-08-26", "close": 4.4, "volume": 109931.0}, {"date": "2003-08-27", "close": 4.43, "volume": 49920.0}, {"date": "2003-08-28", "close": 4.43, "volume": 156309.0}, {"date": "2003-08-29", "close": 4.45, "volume": 137268.0}, {"date": "2003-09-01", "close": 4.28, "volume": 101590.0}, {"date": "2003-09-02", "close": 4.19, "volume": 74494.0}, {"date": "2003-09-03", "close": 4.15, "volume": 156212.0}, {"date": "2003-09-04", "close": 4.19, "volume": 208924.0}, {"date": "2003-09-05", "close": 4.28, "volume": 60874.0}, {"date": "2003-09-08", "close": 4.23, "volume": 258269.0}, {"date": "2003-09-09", "close": 4.21, "volume": 81662.0}, {"date": "2003-09-10", "close": 4.2, "volume": 18374.0}, {"date": "2003-09-11", "close": 4.1, "volume": 58834.0}, {"date": "2003-09-12", "close": 4.21, "volume": 50322.0}, {"date": "2003-09-15", "close": 4.17, "volume": 51069.0}, {"date": "2003-09-16", "close": 4.08, "volume": 102325.0}, {"date": "2003-09-17", "close": 3.94, "volume": 313729.0}, {"date": "2003-09-18", "close": 3.91, "volume": 343739.0}, {"date": "2003-09-19", "close": 4.15, "volume": 547666.0}, {"date": "2003-09-22", "close": 4.26, "volume": 173317.0}, {"date": "2003-09-23", "close": 4.33, "volume": 384838.0}, {"date": "2003-09-24", "close": 4.3, "volume": 271121.0}, {"date": "2003-09-25", "close": 4.29, "volume": 334950.0}, {"date": "2003-09-26", "close": 4.3, "volume": 150017.0}, {"date": "2003-09-29", "close": 4.29, "volume": 82393.0}, {"date": "2003-09-30", "close": 4.35, "volume": 90115.0}, {"date": "2003-10-01", "close": 4.38, "volume": 618500.0}, {"date": "2003-10-02", "close": 4.4, "volume": 213466.0}, {"date": "2003-10-03", "close": 4.35, "volume": 62618.0}, {"date": "2003-10-06", "close": 4.4, "volume": 21965.0}, {"date": "2003-10-07", "close": 4.35, "volume": 102040.0}, {"date": "2003-10-08", "close": 4.4, "volume": 74140.0}, {"date": "2003-10-09", "close": 4.46, "volume": 59842.0}, {"date": "2003-10-10", "close": 4.46, "volume": 110143.0}, {"date": "2003-10-13", "close": 4.48, "volume": 95246.0}, {"date": "2003-10-14", "close": 4.35, "volume": 153539.0}, {"date": "2003-10-15", "close": 4.29, "volume": 156027.0}, {"date": "2003-10-16", "close": 4.33, "volume": 82635.0}, {"date": "2003-10-17", "close": 4.33, "volume": 41445.0}, {"date": "2003-10-20", "close": 4.3, "volume": 94557.0}, {"date": "2003-10-21", "close": 4.22, "volume": 227711.0}, {"date": "2003-10-22", "close": 4.25, "volume": 74514.0}, {"date": "2003-10-23", "close": 4.23, "volume": 109412.0}, {"date": "2003-10-24", "close": 4.18, "volume": 142477.0}, {"date": "2003-10-27", "close": 4.07, "volume": 187040.0}, {"date": "2003-10-28", "close": 4.2, "volume": 101076.0}, {"date": "2003-10-29", "close": 4.21, "volume": 108182.0}, {"date": "2003-10-30", "close": 4.3, "volume": 101680.0}, {"date": "2003-10-31", "close": 4.3, "volume": 110844.0}, {"date": "2003-11-03", "close": 4.2, "volume": 220839.0}, {"date": "2003-11-04", "close": 4.15, "volume": 119391.0}, {"date": "2003-11-05", "close": 4.19, "volume": 160693.0}, {"date": "2003-11-06", "close": 4.29, "volume": 154288.0}, {"date": "2003-11-07", "close": 4.35, "volume": 90322.0}, {"date": "2003-11-10", "close": 4.38, "volume": 178628.0}, {"date": "2003-11-11", "close": 4.41, "volume": 265752.0}, {"date": "2003-11-12", "close": 4.4, "volume": 190170.0}, {"date": "2003-11-13", "close": 4.33, "volume": 77657.0}, {"date": "2003-11-14", "close": 4.29, "volume": 91796.0}, {"date": "2003-11-17", "close": 4.2, "volume": 44670.0}, {"date": "2003-11-18", "close": 4.23, "volume": 96214.0}, {"date": "2003-11-19", "close": 4.3, "volume": 23102.0}, {"date": "2003-11-20", "close": 4.4, "volume": 638110.0}, {"date": "2003-11-21", "close": 4.27, "volume": 125842.0}, {"date": "2003-11-24", "close": 4.18, "volume": 33255.0}, {"date": "2003-11-25", "close": 4.29, "volume": 91665.0}, {"date": "2003-11-26", "close": 4.3, "volume": 162782.0}, {"date": "2003-11-27", "close": 4.36, "volume": 135775.0}, {"date": "2003-11-28", "close": 4.39, "volume": 228617.0}, {"date": "2003-12-01", "close": 4.35, "volume": 33019.0}, {"date": "2003-12-02", "close": 4.32, "volume": 96233.0}, {"date": "2003-12-03", "close": 4.45, "volume": 185993.0}, {"date": "2003-12-04", "close": 4.54, "volume": 102328.0}, {"date": "2003-12-05", "close": 4.55, "volume": 37265.0}, {"date": "2003-12-08", "close": 4.58, "volume": 240497.0}, {"date": "2003-12-09", "close": 4.46, "volume": 203921.0}, {"date": "2003-12-10", "close": 4.46, "volume": 82362.0}, {"date": "2003-12-11", "close": 4.55, "volume": 141771.0}, {"date": "2003-12-12", "close": 4.36, "volume": 56956.0}, {"date": "2003-12-15", "close": 4.5, "volume": 124406.0}, {"date": "2003-12-16", "close": 4.5, "volume": 162603.0}, {"date": "2003-12-17", "close": 4.59, "volume": 87169.0}, {"date": "2003-12-18", "close": 4.59, "volume": 219504.0}, {"date": "2003-12-19", "close": 4.6, "volume": 87767.0}, {"date": "2003-12-22", "close": 4.68, "volume": 101673.0}, {"date": "2003-12-23", "close": 4.68, "volume": 37508.0}, {"date": "2003-12-24", "close": 4.7, "volume": 19218.0}, {"date": "2003-12-29", "close": 4.73, "volume": 33039.0}, {"date": "2003-12-30", "close": 4.8, "volume": 123458.0}, {"date": "2003-12-31", "close": 4.77, "volume": 25296.0}, {"date": "2004-01-02", "close": 4.79, "volume": 22401.0}, {"date": "2004-01-05", "close": 4.75, "volume": 31738.0}, {"date": "2004-01-06", "close": 4.68, "volume": 72898.0}, {"date": "2004-01-07", "close": 4.7, "volume": 135151.0}, {"date": "2004-01-08", "close": 4.7, "volume": 208433.0}, {"date": "2004-01-09", "close": 4.75, "volume": 201163.0}, {"date": "2004-01-12", "close": 4.76, "volume": 312029.0}, {"date": "2004-01-13", "close": 4.79, "volume": 98280.0}, {"date": "2004-01-14", "close": 4.79, "volume": 175748.0}, {"date": "2004-01-15", "close": 4.8, "volume": 256620.0}, {"date": "2004-01-16", "close": 4.86, "volume": 204229.0}, {"date": "2004-01-19", "close": 4.86, "volume": 76114.0}, {"date": "2004-01-20", "close": 4.87, "volume": 44793.0}, {"date": "2004-01-21", "close": 4.91, "volume": 183308.0}, {"date": "2004-01-22", "close": 4.84, "volume": 67090.0}, {"date": "2004-01-23", "close": 4.92, "volume": 63454.0}, {"date": "2004-01-27", "close": 4.84, "volume": 74013.0}, {"date": "2004-01-28", "close": 4.85, "volume": 155407.0}, {"date": "2004-01-29", "close": 4.76, "volume": 105298.0}, {"date": "2004-01-30", "close": 4.62, "volume": 110227.0}, {"date": "2004-02-02", "close": 4.7, "volume": 155074.0}, {"date": "2004-02-03", "close": 4.78, "volume": 170116.0}, {"date": "2004-02-04", "close": 4.8, "volume": 114360.0}, {"date": "2004-02-05", "close": 4.85, "volume": 64753.0}, {"date": "2004-02-06", "close": 4.9, "volume": 58864.0}, {"date": "2004-02-09", "close": 4.91, "volume": 86435.0}, {"date": "2004-02-10", "close": 4.93, "volume": 57989.0}, {"date": "2004-02-11", "close": 4.95, "volume": 156622.0}, {"date": "2004-02-12", "close": 4.97, "volume": 100535.0}, {"date": "2004-02-13", "close": 5.0, "volume": 68005.0}, {"date": "2004-02-16", "close": 5.07, "volume": 102034.0}, {"date": "2004-02-17", "close": 5.1, "volume": 76059.0}, {"date": "2004-02-18", "close": 5.08, "volume": 70145.0}, {"date": "2004-02-19", "close": 5.09, "volume": 27280.0}, {"date": "2004-02-20", "close": 5.01, "volume": 25044.0}, {"date": "2004-02-23", "close": 5.03, "volume": 133589.0}, {"date": "2004-02-24", "close": 5.06, "volume": 96243.0}, {"date": "2004-02-25", "close": 5.04, "volume": 161587.0}, {"date": "2004-02-26", "close": 4.89, "volume": 107922.0}, {"date": "2004-02-27", "close": 4.86, "volume": 1124114.0}, {"date": "2004-03-01", "close": 4.95, "volume": 139136.0}, {"date": "2004-03-02", "close": 4.9, "volume": 81789.0}, {"date": "2004-03-03", "close": 4.94, "volume": 135460.0}, {"date": "2004-03-04", "close": 4.91, "volume": 123270.0}, {"date": "2004-03-05", "close": 4.94, "volume": 87245.0}, {"date": "2004-03-08", "close": 5.03, "volume": 81290.0}, {"date": "2004-03-09", "close": 5.13, "volume": 191923.0}, {"date": "2004-03-10", "close": 5.08, "volume": 170896.0}, {"date": "2004-03-11", "close": 5.15, "volume": 87200.0}, {"date": "2004-03-12", "close": 5.04, "volume": 73080.0}, {"date": "2004-03-15", "close": 5.21, "volume": 229340.0}, {"date": "2004-03-16", "close": 5.08, "volume": 282102.0}, {"date": "2004-03-17", "close": 5.08, "volume": 320498.0}, {"date": "2004-03-18", "close": 5.1, "volume": 186674.0}, {"date": "2004-03-19", "close": 5.15, "volume": 37359.0}, {"date": "2004-03-22", "close": 5.13, "volume": 49801.0}, {"date": "2004-03-23", "close": 5.1, "volume": 325449.0}, {"date": "2004-03-24", "close": 5.02, "volume": 140087.0}, {"date": "2004-03-25", "close": 5.0, "volume": 63849.0}, {"date": "2004-03-26", "close": 5.0, "volume": 188503.0}, {"date": "2004-03-29", "close": 4.9, "volume": 76285.0}, {"date": "2004-03-30", "close": 5.04, "volume": 849863.0}, {"date": "2004-03-31", "close": 5.0, "volume": 441635.0}, {"date": "2004-04-01", "close": 5.07, "volume": 94246.0}, {"date": "2004-04-02", "close": 5.08, "volume": 69507.0}, {"date": "2004-04-05", "close": 5.09, "volume": 302181.0}, {"date": "2004-04-06", "close": 5.06, "volume": 81370.0}, {"date": "2004-04-07", "close": 5.07, "volume": 118282.0}, {"date": "2004-04-08", "close": 5.08, "volume": 112283.0}, {"date": "2004-04-13", "close": 5.08, "volume": 143620.0}, {"date": "2004-04-14", "close": 5.14, "volume": 254652.0}, {"date": "2004-04-15", "close": 5.19, "volume": 150200.0}, {"date": "2004-04-16", "close": 5.15, "volume": 62895.0}, {"date": "2004-04-19", "close": 5.35, "volume": 201134.0}, {"date": "2004-04-20", "close": 5.33, "volume": 81752.0}, {"date": "2004-04-21", "close": 5.26, "volume": 73187.0}, {"date": "2004-04-22", "close": 5.24, "volume": 110304.0}, {"date": "2004-04-23", "close": 5.16, "volume": 103163.0}, {"date": "2004-04-26", "close": 5.2, "volume": 125152.0}, {"date": "2004-04-27", "close": 5.2, "volume": 105640.0}, {"date": "2004-04-28", "close": 5.2, "volume": 53118.0}, {"date": "2004-04-29", "close": 5.14, "volume": 303763.0}, {"date": "2004-04-30", "close": 5.3, "volume": 219056.0}, {"date": "2004-05-03", "close": 5.15, "volume": 98416.0}, {"date": "2004-05-04", "close": 5.07, "volume": 118539.0}, {"date": "2004-05-05", "close": 5.06, "volume": 151278.0}, {"date": "2004-05-06", "close": 5.12, "volume": 59447.0}, {"date": "2004-05-07", "close": 5.23, "volume": 17151.0}, {"date": "2004-05-10", "close": 5.06, "volume": 56615.0}, {"date": "2004-05-11", "close": 5.08, "volume": 65982.0}, {"date": "2004-05-12", "close": 5.15, "volume": 180249.0}, {"date": "2004-05-13", "close": 5.15, "volume": 72971.0}, {"date": "2004-05-14", "close": 5.12, "volume": 4784.0}, {"date": "2004-05-17", "close": 5.12, "volume": 69235.0}, {"date": "2004-05-18", "close": 5.18, "volume": 150339.0}, {"date": "2004-05-19", "close": 5.15, "volume": 63055.0}, {"date": "2004-05-20", "close": 5.14, "volume": 156544.0}, {"date": "2004-05-21", "close": 5.13, "volume": 28530.0}, {"date": "2004-05-24", "close": 5.11, "volume": 50521.0}, {"date": "2004-05-25", "close": 5.15, "volume": 474305.0}, {"date": "2004-05-26", "close": 5.29, "volume": 190709.0}, {"date": "2004-05-27", "close": 5.29, "volume": 96746.0}, {"date": "2004-05-28", "close": 5.37, "volume": 478785.0}, {"date": "2004-05-31", "close": 5.6, "volume": 407086.0}, {"date": "2004-06-01", "close": 5.53, "volume": 388274.0}, {"date": "2004-06-02", "close": 5.45, "volume": 588941.0}, {"date": "2004-06-03", "close": 5.48, "volume": 177383.0}, {"date": "2004-06-04", "close": 5.56, "volume": 73752.0}, {"date": "2004-06-07", "close": 5.45, "volume": 178764.0}, {"date": "2004-06-08", "close": 5.5, "volume": 97710.0}, {"date": "2004-06-09", "close": 5.56, "volume": 1355591.0}, {"date": "2004-06-10", "close": 5.5, "volume": 190798.0}, {"date": "2004-06-11", "close": 5.47, "volume": 314102.0}, {"date": "2004-06-15", "close": 5.44, "volume": 68782.0}, {"date": "2004-06-16", "close": 5.53, "volume": 127263.0}, {"date": "2004-06-17", "close": 5.55, "volume": 564180.0}, {"date": "2004-06-18", "close": 5.56, "volume": 254819.0}, {"date": "2004-06-21", "close": 5.6, "volume": 587487.0}, {"date": "2004-06-22", "close": 5.59, "volume": 287669.0}, {"date": "2004-06-23", "close": 5.55, "volume": 148847.0}, {"date": "2004-06-24", "close": 5.45, "volume": 98700.0}, {"date": "2004-06-25", "close": 5.33, "volume": 273639.0}, {"date": "2004-06-28", "close": 5.25, "volume": 245549.0}, {"date": "2004-06-29", "close": 5.31, "volume": 152725.0}, {"date": "2004-06-30", "close": 5.44, "volume": 193616.0}, {"date": "2004-07-01", "close": 5.35, "volume": 125336.0}, {"date": "2004-07-02", "close": 5.43, "volume": 43741.0}, {"date": "2004-07-05", "close": 5.42, "volume": 58385.0}, {"date": "2004-07-06", "close": 5.45, "volume": 103187.0}, {"date": "2004-07-07", "close": 5.37, "volume": 173842.0}, {"date": "2004-07-08", "close": 5.41, "volume": 394776.0}, {"date": "2004-07-09", "close": 5.45, "volume": 418256.0}, {"date": "2004-07-12", "close": 5.45, "volume": 123832.0}, {"date": "2004-07-13", "close": 5.45, "volume": 633366.0}, {"date": "2004-07-14", "close": 5.51, "volume": 105784.0}, {"date": "2004-07-15", "close": 5.6, "volume": 161219.0}, {"date": "2004-07-16", "close": 5.62, "volume": 164342.0}, {"date": "2004-07-19", "close": 5.74, "volume": 60956.0}, {"date": "2004-07-20", "close": 5.7, "volume": 174337.0}, {"date": "2004-07-21", "close": 5.8, "volume": 211589.0}, {"date": "2004-07-22", "close": 5.97, "volume": 161517.0}, {"date": "2004-07-23", "close": 5.88, "volume": 444407.0}, {"date": "2004-07-26", "close": 5.96, "volume": 171409.0}, {"date": "2004-07-27", "close": 6.03, "volume": 98389.0}, {"date": "2004-07-28", "close": 5.95, "volume": 114129.0}, {"date": "2004-07-29", "close": 5.9, "volume": 47050.0}, {"date": "2004-07-30", "close": 5.87, "volume": 85497.0}, {"date": "2004-08-02", "close": 5.92, "volume": 27113.0}, {"date": "2004-08-03", "close": 5.84, "volume": 142508.0}, {"date": "2004-08-04", "close": 5.85, "volume": 132735.0}, {"date": "2004-08-05", "close": 5.9, "volume": 195867.0}, {"date": "2004-08-06", "close": 5.98, "volume": 269834.0}, {"date": "2004-08-09", "close": 5.9, "volume": 110852.0}, {"date": "2004-08-10", "close": 6.0, "volume": 162652.0}, {"date": "2004-08-11", "close": 6.0, "volume": 88551.0}, {"date": "2004-08-12", "close": 6.03, "volume": 30900.0}, {"date": "2004-08-13", "close": 6.13, "volume": 57541.0}, {"date": "2004-08-16", "close": 6.01, "volume": 118837.0}, {"date": "2004-08-17", "close": 6.06, "volume": 61508.0}, {"date": "2004-08-18", "close": 5.93, "volume": 195502.0}, {"date": "2004-08-19", "close": 5.97, "volume": 211871.0}, {"date": "2004-08-20", "close": 5.94, "volume": 43779.0}, {"date": "2004-08-23", "close": 6.06, "volume": 23184.0}, {"date": "2004-08-24", "close": 6.14, "volume": 170421.0}, {"date": "2004-08-25", "close": 6.27, "volume": 88698.0}, {"date": "2004-08-26", "close": 6.1, "volume": 96695.0}, {"date": "2004-08-27", "close": 6.2, "volume": 85950.0}, {"date": "2004-08-30", "close": 6.2, "volume": 114023.0}, {"date": "2004-08-31", "close": 6.24, "volume": 89281.0}, {"date": "2004-09-01", "close": 6.22, "volume": 137619.0}, {"date": "2004-09-02", "close": 6.16, "volume": 183177.0}, {"date": "2004-09-03", "close": 6.16, "volume": 58740.0}, {"date": "2004-09-06", "close": 6.14, "volume": 57566.0}, {"date": "2004-09-07", "close": 6.15, "volume": 64396.0}, {"date": "2004-09-08", "close": 6.18, "volume": 65171.0}, {"date": "2004-09-09", "close": 6.2, "volume": 93365.0}, {"date": "2004-09-10", "close": 6.24, "volume": 108386.0}, {"date": "2004-09-13", "close": 6.4, "volume": 124494.0}, {"date": "2004-09-14", "close": 6.4, "volume": 116794.0}, {"date": "2004-09-15", "close": 6.31, "volume": 96194.0}, {"date": "2004-09-16", "close": 6.29, "volume": 325090.0}, {"date": "2004-09-17", "close": 6.28, "volume": 133896.0}, {"date": "2004-09-20", "close": 6.26, "volume": 213906.0}, {"date": "2004-09-21", "close": 6.08, "volume": 199227.0}, {"date": "2004-09-22", "close": 6.14, "volume": 159296.0}, {"date": "2004-09-23", "close": 6.14, "volume": 184219.0}, {"date": "2004-09-24", "close": 6.2, "volume": 88056.0}, {"date": "2004-09-27", "close": 6.1, "volume": 127764.0}, {"date": "2004-09-28", "close": 6.06, "volume": 126545.0}, {"date": "2004-09-29", "close": 6.19, "volume": 108859.0}, {"date": "2004-09-30", "close": 6.2, "volume": 42469.0}, {"date": "2004-10-01", "close": 6.19, "volume": 131430.0}, {"date": "2004-10-04", "close": 6.19, "volume": 33887.0}, {"date": "2004-10-05", "close": 6.2, "volume": 203482.0}, {"date": "2004-10-06", "close": 6.25, "volume": 147494.0}, {"date": "2004-10-07", "close": 6.18, "volume": 119416.0}, {"date": "2004-10-08", "close": 6.17, "volume": 62962.0}, {"date": "2004-10-11", "close": 6.24, "volume": 207536.0}, {"date": "2004-10-12", "close": 6.24, "volume": 274455.0}, {"date": "2004-10-13", "close": 6.24, "volume": 259891.0}, {"date": "2004-10-14", "close": 6.23, "volume": 254817.0}, {"date": "2004-10-15", "close": 6.15, "volume": 216386.0}, {"date": "2004-10-18", "close": 6.12, "volume": 139358.0}, {"date": "2004-10-19", "close": 6.15, "volume": 89195.0}, {"date": "2004-10-20", "close": 6.13, "volume": 89205.0}, {"date": "2004-10-21", "close": 6.11, "volume": 191278.0}, {"date": "2004-10-22", "close": 6.11, "volume": 156687.0}, {"date": "2004-10-25", "close": 6.09, "volume": 310981.0}, {"date": "2004-10-26", "close": 6.05, "volume": 627620.0}, {"date": "2004-10-27", "close": 6.12, "volume": 700748.0}, {"date": "2004-10-28", "close": 6.19, "volume": 226250.0}, {"date": "2004-10-29", "close": 6.23, "volume": 206850.0}, {"date": "2004-11-01", "close": 6.38, "volume": 172140.0}, {"date": "2004-11-02", "close": 6.27, "volume": 91617.0}, {"date": "2004-11-03", "close": 6.49, "volume": 269755.0}, {"date": "2004-11-04", "close": 6.71, "volume": 295101.0}, {"date": "2004-11-05", "close": 6.73, "volume": 440557.0}, {"date": "2004-11-08", "close": 6.7, "volume": 55470.0}, {"date": "2004-11-09", "close": 6.6, "volume": 147457.0}, {"date": "2004-11-10", "close": 6.57, "volume": 552518.0}, {"date": "2004-11-11", "close": 6.66, "volume": 258645.0}, {"date": "2004-11-12", "close": 6.7, "volume": 211472.0}, {"date": "2004-11-15", "close": 6.75, "volume": 60186.0}, {"date": "2004-11-16", "close": 6.68, "volume": 65674.0}, {"date": "2004-11-17", "close": 6.72, "volume": 87149.0}, {"date": "2004-11-18", "close": 6.84, "volume": 73114.0}, {"date": "2004-11-19", "close": 6.89, "volume": 170329.0}, {"date": "2004-11-22", "close": 6.93, "volume": 686841.0}, {"date": "2004-11-23", "close": 7.1, "volume": 250240.0}, {"date": "2004-11-24", "close": 7.26, "volume": 80801.0}, {"date": "2004-11-25", "close": 7.35, "volume": 270239.0}, {"date": "2004-11-26", "close": 7.42, "volume": 93725.0}, {"date": "2004-11-29", "close": 7.34, "volume": 145774.0}, {"date": "2004-11-30", "close": 7.4, "volume": 367909.0}, {"date": "2004-12-01", "close": 7.43, "volume": 70392.0}, {"date": "2004-12-02", "close": 7.45, "volume": 195442.0}, {"date": "2004-12-03", "close": 7.24, "volume": 458350.0}, {"date": "2004-12-06", "close": 7.2, "volume": 227053.0}, {"date": "2004-12-07", "close": 6.97, "volume": 731939.0}, {"date": "2004-12-08", "close": 6.87, "volume": 376633.0}, {"date": "2004-12-09", "close": 6.79, "volume": 647719.0}, {"date": "2004-12-10", "close": 6.9, "volume": 677682.0}, {"date": "2004-12-13", "close": 7.1, "volume": 148022.0}, {"date": "2004-12-14", "close": 6.82, "volume": 222118.0}, {"date": "2004-12-15", "close": 6.85, "volume": 111588.0}, {"date": "2004-12-16", "close": 6.82, "volume": 308330.0}, {"date": "2004-12-17", "close": 6.94, "volume": 174533.0}, {"date": "2004-12-20", "close": 7.04, "volume": 90536.0}, {"date": "2004-12-21", "close": 7.04, "volume": 70783.0}, {"date": "2004-12-22", "close": 7.05, "volume": 147069.0}, {"date": "2004-12-23", "close": 7.18, "volume": 81190.0}, {"date": "2004-12-24", "close": 7.11, "volume": 38804.0}, {"date": "2004-12-29", "close": 7.14, "volume": 28928.0}, {"date": "2004-12-30", "close": 7.14, "volume": 51443.0}, {"date": "2004-12-31", "close": 7.12, "volume": 29299.0}, {"date": "2005-01-04", "close": 7.28, "volume": 84123.0}, {"date": "2005-01-05", "close": 7.35, "volume": 196088.0}, {"date": "2005-01-06", "close": 7.26, "volume": 184142.0}, {"date": "2005-01-07", "close": 7.3, "volume": 142130.0}, {"date": "2005-01-10", "close": 7.38, "volume": 132353.0}, {"date": "2005-01-11", "close": 7.34, "volume": 133759.0}, {"date": "2005-01-12", "close": 7.4, "volume": 325586.0}, {"date": "2005-01-13", "close": 7.4, "volume": 117423.0}, {"date": "2005-01-14", "close": 7.36, "volume": 83861.0}, {"date": "2005-01-17", "close": 7.2, "volume": 137952.0}, {"date": "2005-01-18", "close": 7.27, "volume": 207659.0}, {"date": "2005-01-19", "close": 7.22, "volume": 154402.0}, {"date": "2005-01-20", "close": 7.15, "volume": 80198.0}, {"date": "2005-01-21", "close": 7.15, "volume": 101192.0}, {"date": "2005-01-24", "close": 7.11, "volume": 72312.0}, {"date": "2005-01-25", "close": 7.2, "volume": 155995.0}, {"date": "2005-01-27", "close": 7.15, "volume": 160715.0}, {"date": "2005-01-28", "close": 7.21, "volume": 279459.0}, {"date": "2005-01-31", "close": 7.27, "volume": 254529.0}, {"date": "2005-02-01", "close": 7.4, "volume": 261246.0}, {"date": "2005-02-02", "close": 7.39, "volume": 117794.0}, {"date": "2005-02-03", "close": 7.37, "volume": 884367.0}, {"date": "2005-02-04", "close": 7.2, "volume": 397704.0}, {"date": "2005-02-07", "close": 7.24, "volume": 200887.0}, {"date": "2005-02-08", "close": 7.05, "volume": 299815.0}, {"date": "2005-02-09", "close": 7.09, "volume": 256582.0}, {"date": "2005-02-10", "close": 6.98, "volume": 360195.0}, {"date": "2005-02-11", "close": 6.95, "volume": 155765.0}, {"date": "2005-02-14", "close": 6.98, "volume": 246008.0}, {"date": "2005-02-15", "close": 6.95, "volume": 138203.0}, {"date": "2005-02-16", "close": 6.9, "volume": 560160.0}, {"date": "2005-02-17", "close": 6.69, "volume": 494803.0}, {"date": "2005-02-18", "close": 6.65, "volume": 409717.0}, {"date": "2005-02-21", "close": 6.55, "volume": 449660.0}, {"date": "2005-02-22", "close": 6.64, "volume": 457459.0}, {"date": "2005-02-23", "close": 6.57, "volume": 145569.0}, {"date": "2005-02-24", "close": 6.81, "volume": 429385.0}, {"date": "2005-02-25", "close": 7.14, "volume": 480507.0}, {"date": "2005-02-28", "close": 6.99, "volume": 257756.0}, {"date": "2005-03-01", "close": 7.19, "volume": 241390.0}, {"date": "2005-03-02", "close": 7.24, "volume": 294418.0}, {"date": "2005-03-03", "close": 7.1, "volume": 295391.0}, {"date": "2005-03-04", "close": 7.22, "volume": 114573.0}, {"date": "2005-03-07", "close": 7.34, "volume": 167335.0}, {"date": "2005-03-08", "close": 7.39, "volume": 292916.0}, {"date": "2005-03-09", "close": 7.43, "volume": 486317.0}, {"date": "2005-03-10", "close": 7.3, "volume": 245180.0}, {"date": "2005-03-11", "close": 7.45, "volume": 246214.0}, {"date": "2005-03-14", "close": 7.45, "volume": 181448.0}, {"date": "2005-03-15", "close": 7.72, "volume": 359988.0}, {"date": "2005-03-16", "close": 7.89, "volume": 223432.0}, {"date": "2005-03-17", "close": 7.75, "volume": 298740.0}, {"date": "2005-03-18", "close": 7.52, "volume": 154412.0}, {"date": "2005-03-21", "close": 7.62, "volume": 144890.0}, {"date": "2005-03-22", "close": 7.62, "volume": 144007.0}, {"date": "2005-03-23", "close": 7.38, "volume": 416018.0}, {"date": "2005-03-24", "close": 7.33, "volume": 153703.0}, {"date": "2005-03-29", "close": 7.5, "volume": 144906.0}, {"date": "2005-03-30", "close": 7.4, "volume": 358595.0}, {"date": "2005-03-31", "close": 7.34, "volume": 232543.0}, {"date": "2005-04-01", "close": 7.17, "volume": 85977.0}, {"date": "2005-04-04", "close": 7.14, "volume": 224604.0}, {"date": "2005-04-05", "close": 7.36, "volume": 158435.0}, {"date": "2005-04-06", "close": 7.3, "volume": 228103.0}, {"date": "2005-04-07", "close": 7.3, "volume": 233301.0}, {"date": "2005-04-08", "close": 7.33, "volume": 160373.0}, {"date": "2005-04-11", "close": 7.15, "volume": 130454.0}, {"date": "2005-04-12", "close": 7.3, "volume": 437142.0}, {"date": "2005-04-19", "close": 7.7, "volume": 1470480.0}, {"date": "2005-04-20", "close": 8.0, "volume": 1913713.0}, {"date": "2005-04-21", "close": 7.85, "volume": 995083.0}, {"date": "2005-04-22", "close": 7.88, "volume": 441936.0}, {"date": "2005-04-26", "close": 7.95, "volume": 426176.0}, {"date": "2005-04-27", "close": 7.97, "volume": 295891.0}, {"date": "2005-04-28", "close": 7.95, "volume": 606575.0}, {"date": "2005-04-29", "close": 7.9, "volume": 220510.0}, {"date": "2005-05-02", "close": 8.0, "volume": 461523.0}, {"date": "2005-05-03", "close": 8.21, "volume": 1869948.0}, {"date": "2005-05-04", "close": 8.3, "volume": 1116235.0}, {"date": "2005-05-05", "close": 8.0, "volume": 499259.0}, {"date": "2005-05-06", "close": 7.93, "volume": 339176.0}, {"date": "2005-05-09", "close": 8.13, "volume": 106252.0}, {"date": "2005-05-10", "close": 8.2, "volume": 162266.0}, {"date": "2005-05-11", "close": 8.4, "volume": 144157.0}, {"date": "2005-05-12", "close": 8.33, "volume": 475409.0}, {"date": "2005-05-13", "close": 8.3, "volume": 210940.0}, {"date": "2005-05-16", "close": 8.32, "volume": 240160.0}, {"date": "2005-05-17", "close": 8.26, "volume": 248883.0}, {"date": "2005-05-18", "close": 8.34, "volume": 273876.0}, {"date": "2005-05-19", "close": 8.38, "volume": 278386.0}, {"date": "2005-05-20", "close": 8.29, "volume": 231704.0}, {"date": "2005-05-23", "close": 8.35, "volume": 65955.0}, {"date": "2005-05-24", "close": 8.34, "volume": 185309.0}, {"date": "2005-05-25", "close": 8.11, "volume": 367136.0}, {"date": "2005-05-26", "close": 8.18, "volume": 700982.0}, {"date": "2005-05-27", "close": 8.1, "volume": 332522.0}, {"date": "2005-05-30", "close": 8.0, "volume": 209884.0}, {"date": "2005-05-31", "close": 8.02, "volume": 1125896.0}, {"date": "2005-06-01", "close": 8.1, "volume": 288077.0}, {"date": "2005-06-02", "close": 8.14, "volume": 202033.0}, {"date": "2005-06-03", "close": 8.05, "volume": 139848.0}, {"date": "2005-06-06", "close": 8.1, "volume": 170389.0}, {"date": "2005-06-07", "close": 8.12, "volume": 307524.0}, {"date": "2005-06-08", "close": 8.22, "volume": 309657.0}, {"date": "2005-06-09", "close": 8.3, "volume": 592555.0}, {"date": "2005-06-10", "close": 8.4, "volume": 165412.0}, {"date": "2005-06-14", "close": 8.6, "volume": 608734.0}, {"date": "2005-06-15", "close": 8.51, "volume": 258762.0}, {"date": "2005-06-16", "close": 8.6, "volume": 521491.0}, {"date": "2005-06-17", "close": 8.6, "volume": 416939.0}, {"date": "2005-06-20", "close": 8.6, "volume": 273299.0}, {"date": "2005-06-21", "close": 8.6, "volume": 278966.0}, {"date": "2005-06-22", "close": 8.65, "volume": 204950.0}, {"date": "2005-06-23", "close": 8.7, "volume": 302454.0}, {"date": "2005-06-24", "close": 8.6, "volume": 99406.0}, {"date": "2005-06-27", "close": 8.59, "volume": 146282.0}, {"date": "2005-06-28", "close": 8.61, "volume": 127870.0}, {"date": "2005-06-29", "close": 8.77, "volume": 137340.0}, {"date": "2005-06-30", "close": 8.86, "volume": 555679.0}, {"date": "2005-07-01", "close": 8.59, "volume": 270242.0}, {"date": "2005-07-04", "close": 8.5, "volume": 1264245.0}, {"date": "2005-07-05", "close": 8.43, "volume": 605371.0}, {"date": "2005-07-06", "close": 8.3, "volume": 176176.0}, {"date": "2005-07-07", "close": 8.3, "volume": 604800.0}, {"date": "2005-07-08", "close": 8.44, "volume": 629610.0}, {"date": "2005-07-11", "close": 8.42, "volume": 270593.0}, {"date": "2005-07-12", "close": 8.38, "volume": 410141.0}, {"date": "2005-07-13", "close": 8.48, "volume": 428010.0}, {"date": "2005-07-14", "close": 8.46, "volume": 96893.0}, {"date": "2005-07-15", "close": 8.4, "volume": 241017.0}, {"date": "2005-07-18", "close": 8.4, "volume": 281248.0}, {"date": "2005-07-19", "close": 8.36, "volume": 128220.0}, {"date": "2005-07-20", "close": 8.49, "volume": 423581.0}, {"date": "2005-07-21", "close": 8.48, "volume": 612477.0}, {"date": "2005-07-22", "close": 8.5, "volume": 927007.0}, {"date": "2005-07-25", "close": 8.75, "volume": 438819.0}, {"date": "2005-07-26", "close": 8.7, "volume": 290995.0}, {"date": "2005-07-27", "close": 8.65, "volume": 289874.0}, {"date": "2005-07-28", "close": 8.54, "volume": 201694.0}, {"date": "2005-07-29", "close": 8.57, "volume": 345119.0}, {"date": "2005-08-01", "close": 8.49, "volume": 137225.0}, {"date": "2005-08-02", "close": 8.38, "volume": 358759.0}, {"date": "2005-08-03", "close": 8.37, "volume": 349443.0}, {"date": "2005-08-04", "close": 8.6, "volume": 215234.0}, {"date": "2005-08-05", "close": 8.6, "volume": 201630.0}, {"date": "2005-08-08", "close": 8.5, "volume": 390962.0}, {"date": "2005-08-09", "close": 8.48, "volume": 298656.0}, {"date": "2005-08-10", "close": 8.38, "volume": 430871.0}, {"date": "2005-08-11", "close": 8.44, "volume": 241227.0}, {"date": "2005-08-12", "close": 8.44, "volume": 415056.0}, {"date": "2005-08-15", "close": 8.48, "volume": 242526.0}, {"date": "2005-08-16", "close": 8.4, "volume": 564614.0}, {"date": "2005-08-17", "close": 8.47, "volume": 250354.0}, {"date": "2005-08-18", "close": 8.53, "volume": 105680.0}, {"date": "2005-08-19", "close": 8.6, "volume": 153423.0}, {"date": "2005-08-22", "close": 8.8, "volume": 352131.0}, {"date": "2005-08-23", "close": 8.88, "volume": 441642.0}, {"date": "2005-08-24", "close": 9.11, "volume": 357804.0}, {"date": "2005-08-25", "close": 9.12, "volume": 239086.0}, {"date": "2005-08-26", "close": 9.35, "volume": 524556.0}, {"date": "2005-08-29", "close": 9.2, "volume": 695451.0}, {"date": "2005-08-30", "close": 9.27, "volume": 439666.0}, {"date": "2005-08-31", "close": 9.11, "volume": 215036.0}, {"date": "2005-09-01", "close": 9.18, "volume": 214232.0}, {"date": "2005-09-02", "close": 9.16, "volume": 176771.0}, {"date": "2005-09-05", "close": 9.31, "volume": 702690.0}, {"date": "2005-09-06", "close": 9.5, "volume": 555588.0}, {"date": "2005-09-07", "close": 9.7, "volume": 1160674.0}, {"date": "2005-09-08", "close": 9.58, "volume": 520863.0}, {"date": "2005-09-09", "close": 9.55, "volume": 517452.0}, {"date": "2005-09-12", "close": 9.63, "volume": 464270.0}, {"date": "2005-09-13", "close": 9.75, "volume": 135428.0}, {"date": "2005-09-14", "close": 9.62, "volume": 263153.0}, {"date": "2005-09-15", "close": 9.61, "volume": 421435.0}, {"date": "2005-09-16", "close": 9.69, "volume": 174361.0}, {"date": "2005-09-19", "close": 9.7, "volume": 105344.0}, {"date": "2005-09-20", "close": 9.67, "volume": 436887.0}, {"date": "2005-09-21", "close": 9.7, "volume": 155509.0}, {"date": "2005-09-22", "close": 9.73, "volume": 205411.0}, {"date": "2005-09-23", "close": 9.72, "volume": 275232.0}, {"date": "2005-09-26", "close": 9.6, "volume": 281756.0}, {"date": "2005-09-27", "close": 9.47, "volume": 373011.0}, {"date": "2005-09-28", "close": 9.34, "volume": 380047.0}, {"date": "2005-09-29", "close": 9.34, "volume": 330077.0}, {"date": "2005-09-30", "close": 9.4, "volume": 175489.0}, {"date": "2005-10-03", "close": 9.48, "volume": 227456.0}, {"date": "2005-10-04", "close": 9.37, "volume": 218750.0}, {"date": "2005-10-05", "close": 9.37, "volume": 394281.0}, {"date": "2005-10-06", "close": 9.15, "volume": 542332.0}, {"date": "2005-10-07", "close": 9.4, "volume": 510957.0}, {"date": "2005-10-10", "close": 9.26, "volume": 470278.0}, {"date": "2005-10-11", "close": 9.3, "volume": 702050.0}, {"date": "2005-10-12", "close": 9.28, "volume": 1373928.0}, {"date": "2005-10-13", "close": 9.25, "volume": 684078.0}, {"date": "2005-10-14", "close": 9.15, "volume": 163270.0}, {"date": "2005-10-17", "close": 9.29, "volume": 216801.0}, {"date": "2005-10-18", "close": 9.2, "volume": 303005.0}, {"date": "2005-10-19", "close": 9.14, "volume": 186389.0}, {"date": "2005-10-20", "close": 9.03, "volume": 142409.0}, {"date": "2005-10-21", "close": 8.87, "volume": 239628.0}, {"date": "2005-10-24", "close": 8.66, "volume": 465298.0}, {"date": "2005-10-25", "close": 8.65, "volume": 362899.0}, {"date": "2005-10-26", "close": 8.68, "volume": 401780.0}, {"date": "2005-10-27", "close": 8.74, "volume": 555055.0}, {"date": "2005-10-28", "close": 8.75, "volume": 577142.0}, {"date": "2005-10-31", "close": 8.81, "volume": 475424.0}, {"date": "2005-11-01", "close": 9.0, "volume": 348425.0}, {"date": "2005-11-02", "close": 8.87, "volume": 719959.0}, {"date": "2005-11-03", "close": 8.97, "volume": 626299.0}, {"date": "2005-11-04", "close": 8.99, "volume": 561016.0}, {"date": "2005-11-07", "close": 8.93, "volume": 237002.0}, {"date": "2005-11-08", "close": 8.96, "volume": 1765403.0}, {"date": "2005-11-09", "close": 9.04, "volume": 494020.0}, {"date": "2005-11-10", "close": 9.13, "volume": 154712.0}, {"date": "2005-11-11", "close": 9.3, "volume": 670391.0}, {"date": "2005-11-14", "close": 9.71, "volume": 336012.0}, {"date": "2005-11-15", "close": 9.5, "volume": 315073.0}, {"date": "2005-11-16", "close": 9.7, "volume": 220123.0}, {"date": "2005-11-17", "close": 9.54, "volume": 210902.0}, {"date": "2005-11-18", "close": 9.72, "volume": 102089.0}, {"date": "2005-11-21", "close": 9.61, "volume": 157357.0}, {"date": "2005-11-22", "close": 9.6, "volume": 152370.0}, {"date": "2005-11-23", "close": 9.65, "volume": 92361.0}, {"date": "2005-11-24", "close": 9.83, "volume": 442716.0}, {"date": "2005-11-25", "close": 9.8, "volume": 202804.0}, {"date": "2005-11-28", "close": 9.75, "volume": 304534.0}, {"date": "2005-11-29", "close": 9.8, "volume": 116886.0}, {"date": "2005-11-30", "close": 9.85, "volume": 520247.0}, {"date": "2005-12-01", "close": 9.48, "volume": 890048.0}, {"date": "2005-12-02", "close": 9.39, "volume": 180539.0}, {"date": "2005-12-05", "close": 9.55, "volume": 286663.0}, {"date": "2005-12-06", "close": 9.31, "volume": 290626.0}, {"date": "2005-12-07", "close": 9.33, "volume": 228016.0}, {"date": "2005-12-08", "close": 9.32, "volume": 287751.0}, {"date": "2005-12-09", "close": 9.29, "volume": 153886.0}, {"date": "2005-12-12", "close": 9.4, "volume": 242348.0}, {"date": "2005-12-13", "close": 9.35, "volume": 169301.0}, {"date": "2005-12-14", "close": 9.31, "volume": 188122.0}, {"date": "2005-12-15", "close": 9.31, "volume": 451621.0}, {"date": "2005-12-16", "close": 9.33, "volume": 253389.0}, {"date": "2005-12-19", "close": 9.45, "volume": 360176.0}, {"date": "2005-12-20", "close": 9.47, "volume": 241338.0}, {"date": "2005-12-21", "close": 9.5, "volume": 460530.0}, {"date": "2005-12-22", "close": 9.6, "volume": 218842.0}, {"date": "2005-12-23", "close": 9.62, "volume": 30204.0}, {"date": "2005-12-28", "close": 9.59, "volume": 62835.0}, {"date": "2005-12-29", "close": 9.55, "volume": 128073.0}, {"date": "2005-12-30", "close": 9.5, "volume": 90698.0}, {"date": "2006-01-03", "close": 9.5, "volume": 265669.0}, {"date": "2006-01-04", "close": 9.27, "volume": 252965.0}, {"date": "2006-01-05", "close": 9.59, "volume": 145965.0}, {"date": "2006-01-06", "close": 9.68, "volume": 116956.0}, {"date": "2006-01-09", "close": 9.71, "volume": 86662.0}, {"date": "2006-01-10", "close": 9.75, "volume": 144238.0}, {"date": "2006-01-11", "close": 9.69, "volume": 48096.0}, {"date": "2006-01-12", "close": 9.87, "volume": 100764.0}, {"date": "2006-01-13", "close": 9.74, "volume": 66474.0}, {"date": "2006-01-16", "close": 9.6, "volume": 444164.0}, {"date": "2006-01-17", "close": 9.5, "volume": 645638.0}, {"date": "2006-01-18", "close": 9.42, "volume": 297992.0}, {"date": "2006-01-19", "close": 9.45, "volume": 581955.0}, {"date": "2006-01-20", "close": 9.47, "volume": 209702.0}, {"date": "2006-01-23", "close": 9.39, "volume": 329402.0}, {"date": "2006-01-24", "close": 9.42, "volume": 250377.0}, {"date": "2006-01-25", "close": 9.53, "volume": 264426.0}, {"date": "2006-01-27", "close": 9.6, "volume": 143174.0}, {"date": "2006-01-30", "close": 9.85, "volume": 336019.0}, {"date": "2006-01-31", "close": 9.67, "volume": 311997.0}, {"date": "2006-02-01", "close": 9.45, "volume": 285481.0}, {"date": "2006-02-02", "close": 9.42, "volume": 177560.0}, {"date": "2006-02-03", "close": 9.22, "volume": 376845.0}, {"date": "2006-02-06", "close": 9.4, "volume": 254537.0}, {"date": "2006-02-07", "close": 9.3, "volume": 502372.0}, {"date": "2006-02-08", "close": 9.45, "volume": 264368.0}, {"date": "2006-02-09", "close": 9.42, "volume": 166758.0}, {"date": "2006-02-10", "close": 9.2, "volume": 419007.0}, {"date": "2006-02-13", "close": 9.21, "volume": 267798.0}, {"date": "2006-02-14", "close": 9.41, "volume": 355798.0}, {"date": "2006-02-15", "close": 9.4, "volume": 299914.0}, {"date": "2006-02-16", "close": 9.39, "volume": 147367.0}, {"date": "2006-02-17", "close": 9.18, "volume": 310804.0}, {"date": "2006-02-20", "close": 9.24, "volume": 179535.0}, {"date": "2006-02-21", "close": 9.19, "volume": 412627.0}, {"date": "2006-02-22", "close": 9.15, "volume": 458633.0}, {"date": "2006-02-23", "close": 9.26, "volume": 311047.0}, {"date": "2006-02-24", "close": 9.15, "volume": 320631.0}, {"date": "2006-02-27", "close": 9.8, "volume": 368711.0}, {"date": "2006-02-28", "close": 10.0, "volume": 686373.0}, {"date": "2006-03-01", "close": 9.55, "volume": 573080.0}, {"date": "2006-03-02", "close": 10.0, "volume": 275875.0}, {"date": "2006-03-03", "close": 10.3, "volume": 263040.0}, {"date": "2006-03-06", "close": 10.6, "volume": 392444.0}, {"date": "2006-03-07", "close": 10.39, "volume": 191722.0}, {"date": "2006-03-08", "close": 10.32, "volume": 146616.0}, {"date": "2006-03-09", "close": 10.3, "volume": 343783.0}, {"date": "2006-03-10", "close": 10.29, "volume": 228773.0}, {"date": "2006-03-13", "close": 10.33, "volume": 231142.0}, {"date": "2006-03-14", "close": 10.38, "volume": 866634.0}, {"date": "2006-03-15", "close": 10.4, "volume": 491648.0}, {"date": "2006-03-16", "close": 10.32, "volume": 891131.0}, {"date": "2006-03-17", "close": 10.4, "volume": 157784.0}, {"date": "2006-03-20", "close": 10.38, "volume": 371159.0}, {"date": "2006-03-21", "close": 10.3, "volume": 335203.0}, {"date": "2006-03-22", "close": 10.28, "volume": 410441.0}, {"date": "2006-03-23", "close": 10.28, "volume": 94476.0}, {"date": "2006-03-24", "close": 10.21, "volume": 234074.0}, {"date": "2006-03-27", "close": 9.9, "volume": 299938.0}, {"date": "2006-03-28", "close": 10.15, "volume": 732902.0}, {"date": "2006-03-29", "close": 10.04, "volume": 315359.0}, {"date": "2006-03-30", "close": 9.98, "volume": 224692.0}, {"date": "2006-03-31", "close": 10.0, "volume": 240669.0}, {"date": "2006-04-03", "close": 10.34, "volume": 249959.0}, {"date": "2006-04-04", "close": 10.18, "volume": 258408.0}, {"date": "2006-04-05", "close": 10.23, "volume": 755907.0}, {"date": "2006-04-06", "close": 10.2, "volume": 311198.0}, {"date": "2006-04-07", "close": 10.25, "volume": 240678.0}, {"date": "2006-04-10", "close": 10.24, "volume": 278348.0}, {"date": "2006-04-11", "close": 10.12, "volume": 420199.0}, {"date": "2006-04-12", "close": 10.21, "volume": 245127.0}, {"date": "2006-04-13", "close": 10.5, "volume": 155093.0}, {"date": "2006-04-18", "close": 10.77, "volume": 325077.0}, {"date": "2006-04-19", "close": 10.4, "volume": 804287.0}, {"date": "2006-04-20", "close": 10.6, "volume": 305758.0}, {"date": "2006-04-21", "close": 10.3, "volume": 353187.0}, {"date": "2006-04-24", "close": 10.4, "volume": 268664.0}, {"date": "2006-04-26", "close": 10.8, "volume": 363399.0}, {"date": "2006-04-27", "close": 10.54, "volume": 459094.0}, {"date": "2006-04-28", "close": 10.61, "volume": 165816.0}, {"date": "2006-05-01", "close": 10.7, "volume": 197877.0}, {"date": "2006-05-02", "close": 10.79, "volume": 544999.0}, {"date": "2006-05-03", "close": 10.51, "volume": 344799.0}, {"date": "2006-05-04", "close": 10.49, "volume": 115502.0}, {"date": "2006-05-05", "close": 10.8, "volume": 153928.0}, {"date": "2006-05-08", "close": 10.65, "volume": 144450.0}, {"date": "2006-05-09", "close": 10.9, "volume": 450532.0}, {"date": "2006-05-10", "close": 10.75, "volume": 240688.0}, {"date": "2006-05-11", "close": 10.8, "volume": 171368.0}, {"date": "2006-05-12", "close": 10.6, "volume": 377621.0}, {"date": "2006-05-15", "close": 10.5, "volume": 226662.0}, {"date": "2006-05-16", "close": 10.5, "volume": 294902.0}, {"date": "2006-05-17", "close": 10.75, "volume": 455510.0}, {"date": "2006-05-18", "close": 10.43, "volume": 342257.0}, {"date": "2006-05-19", "close": 10.3, "volume": 230231.0}, {"date": "2006-05-22", "close": 10.48, "volume": 159878.0}, {"date": "2006-05-23", "close": 10.49, "volume": 405326.0}, {"date": "2006-05-24", "close": 10.25, "volume": 409131.0}, {"date": "2006-05-25", "close": 10.02, "volume": 253179.0}, {"date": "2006-05-26", "close": 10.1, "volume": 288181.0}, {"date": "2006-05-29", "close": 10.13, "volume": 270701.0}, {"date": "2006-05-30", "close": 10.1, "volume": 303593.0}, {"date": "2006-05-31", "close": 10.0, "volume": 172172.0}, {"date": "2006-06-01", "close": 10.03, "volume": 216050.0}, {"date": "2006-06-02", "close": 9.76, "volume": 578151.0}, {"date": "2006-06-05", "close": 9.8, "volume": 296387.0}, {"date": "2006-06-06", "close": 9.5, "volume": 571917.0}, {"date": "2006-06-07", "close": 9.69, "volume": 435180.0}, {"date": "2006-06-08", "close": 9.85, "volume": 567896.0}, {"date": "2006-06-09", "close": 9.96, "volume": 944455.0}, {"date": "2006-06-13", "close": 9.65, "volume": 714729.0}, {"date": "2006-06-14", "close": 9.58, "volume": 755776.0}, {"date": "2006-06-15", "close": 9.68, "volume": 916549.0}, {"date": "2006-06-16", "close": 9.94, "volume": 212861.0}, {"date": "2006-06-19", "close": 9.77, "volume": 221577.0}, {"date": "2006-06-20", "close": 9.42, "volume": 722488.0}, {"date": "2006-06-21", "close": 9.38, "volume": 692456.0}, {"date": "2006-06-22", "close": 9.47, "volume": 268922.0}, {"date": "2006-06-23", "close": 9.47, "volume": 113321.0}, {"date": "2006-06-26", "close": 9.41, "volume": 163728.0}, {"date": "2006-06-27", "close": 9.4, "volume": 261609.0}, {"date": "2006-06-28", "close": 9.3, "volume": 155301.0}, {"date": "2006-06-29", "close": 9.45, "volume": 293757.0}, {"date": "2006-06-30", "close": 9.61, "volume": 216327.0}, {"date": "2006-07-03", "close": 9.5, "volume": 763540.0}, {"date": "2006-07-04", "close": 9.36, "volume": 346982.0}, {"date": "2006-07-05", "close": 9.42, "volume": 157258.0}, {"date": "2006-07-06", "close": 9.5, "volume": 178810.0}, {"date": "2006-07-07", "close": 9.52, "volume": 280831.0}, {"date": "2006-07-10", "close": 9.35, "volume": 283894.0}, {"date": "2006-07-11", "close": 9.41, "volume": 418033.0}, {"date": "2006-07-12", "close": 9.25, "volume": 526977.0}, {"date": "2006-07-13", "close": 9.21, "volume": 189938.0}, {"date": "2006-07-14", "close": 9.33, "volume": 495448.0}, {"date": "2006-07-17", "close": 9.19, "volume": 184224.0}, {"date": "2006-07-18", "close": 9.25, "volume": 393915.0}, {"date": "2006-07-19", "close": 9.19, "volume": 263716.0}, {"date": "2006-07-20", "close": 9.19, "volume": 251161.0}, {"date": "2006-07-21", "close": 9.21, "volume": 135553.0}, {"date": "2006-07-24", "close": 9.25, "volume": 117761.0}, {"date": "2006-07-25", "close": 9.35, "volume": 214683.0}, {"date": "2006-07-26", "close": 9.25, "volume": 450279.0}, {"date": "2006-07-27", "close": 9.3, "volume": 524784.0}, {"date": "2006-07-28", "close": 9.11, "volume": 316684.0}, {"date": "2006-07-31", "close": 9.22, "volume": 209875.0}, {"date": "2006-08-01", "close": 9.27, "volume": 72190.0}, {"date": "2006-08-02", "close": 9.26, "volume": 402500.0}, {"date": "2006-08-03", "close": 9.38, "volume": 382889.0}, {"date": "2006-08-04", "close": 9.43, "volume": 294321.0}, {"date": "2006-08-07", "close": 9.35, "volume": 109323.0}, {"date": "2006-08-08", "close": 9.49, "volume": 262751.0}, {"date": "2006-08-09", "close": 9.45, "volume": 260994.0}, {"date": "2006-08-10", "close": 9.5, "volume": 301614.0}, {"date": "2006-08-11", "close": 9.49, "volume": 251582.0}, {"date": "2006-08-14", "close": 9.73, "volume": 589182.0}, {"date": "2006-08-15", "close": 9.55, "volume": 380123.0}, {"date": "2006-08-16", "close": 9.41, "volume": 526971.0}, {"date": "2006-08-17", "close": 9.61, "volume": 465878.0}, {"date": "2006-08-18", "close": 9.6, "volume": 408722.0}, {"date": "2006-08-21", "close": 9.75, "volume": 174479.0}, {"date": "2006-08-22", "close": 9.65, "volume": 437604.0}, {"date": "2006-08-23", "close": 9.56, "volume": 331450.0}, {"date": "2006-08-24", "close": 9.85, "volume": 418123.0}, {"date": "2006-08-25", "close": 9.7, "volume": 359179.0}, {"date": "2006-08-28", "close": 9.1, "volume": 1644528.0}, {"date": "2006-08-29", "close": 9.37, "volume": 948788.0}, {"date": "2006-08-30", "close": 9.6, "volume": 608616.0}, {"date": "2006-08-31", "close": 9.93, "volume": 545519.0}, {"date": "2006-09-01", "close": 9.7, "volume": 224152.0}, {"date": "2006-09-04", "close": 9.88, "volume": 280077.0}, {"date": "2006-09-05", "close": 9.92, "volume": 441061.0}, {"date": "2006-09-06", "close": 9.74, "volume": 321066.0}, {"date": "2006-09-07", "close": 9.69, "volume": 405243.0}, {"date": "2006-09-08", "close": 9.59, "volume": 497929.0}, {"date": "2006-09-11", "close": 9.37, "volume": 277139.0}, {"date": "2006-09-12", "close": 9.2, "volume": 641526.0}, {"date": "2006-09-13", "close": 9.31, "volume": 413263.0}, {"date": "2006-09-14", "close": 9.38, "volume": 459464.0}, {"date": "2006-09-15", "close": 9.4, "volume": 593756.0}, {"date": "2006-09-18", "close": 9.41, "volume": 308613.0}, {"date": "2006-09-19", "close": 9.46, "volume": 359730.0}, {"date": "2006-09-20", "close": 9.5, "volume": 266178.0}, {"date": "2006-09-21", "close": 9.45, "volume": 1040973.0}, {"date": "2006-09-22", "close": 9.51, "volume": 505402.0}, {"date": "2006-09-25", "close": 9.37, "volume": 383386.0}, {"date": "2006-09-26", "close": 9.62, "volume": 459903.0}, {"date": "2006-09-27", "close": 9.85, "volume": 325420.0}, {"date": "2006-09-28", "close": 9.95, "volume": 944446.0}, {"date": "2006-09-29", "close": 10.05, "volume": 361433.0}, {"date": "2006-10-02", "close": 10.03, "volume": 167246.0}, {"date": "2006-10-03", "close": 10.05, "volume": 175078.0}, {"date": "2006-10-04", "close": 10.41, "volume": 303431.0}, {"date": "2006-10-05", "close": 10.51, "volume": 408490.0}, {"date": "2006-10-06", "close": 10.9, "volume": 474703.0}, {"date": "2006-10-09", "close": 10.5, "volume": 187051.0}, {"date": "2006-10-10", "close": 10.6, "volume": 445120.0}, {"date": "2006-10-11", "close": 10.85, "volume": 531359.0}, {"date": "2006-10-12", "close": 10.5, "volume": 337817.0}, {"date": "2006-10-13", "close": 10.66, "volume": 135907.0}, {"date": "2006-10-16", "close": 10.7, "volume": 115325.0}, {"date": "2006-10-17", "close": 10.73, "volume": 257928.0}, {"date": "2006-10-18", "close": 10.72, "volume": 298978.0}, {"date": "2006-10-19", "close": 10.87, "volume": 298430.0}, {"date": "2006-10-20", "close": 10.7, "volume": 193204.0}, {"date": "2006-10-23", "close": 10.56, "volume": 280164.0}, {"date": "2006-10-24", "close": 10.45, "volume": 339789.0}, {"date": "2006-10-25", "close": 10.5, "volume": 538670.0}, {"date": "2006-10-26", "close": 10.76, "volume": 290744.0}, {"date": "2006-10-27", "close": 10.85, "volume": 167589.0}, {"date": "2006-10-30", "close": 10.7, "volume": 458022.0}, {"date": "2006-10-31", "close": 10.76, "volume": 231871.0}, {"date": "2006-11-01", "close": 10.75, "volume": 428321.0}, {"date": "2006-11-02", "close": 10.61, "volume": 738359.0}, {"date": "2006-11-03", "close": 10.82, "volume": 230315.0}, {"date": "2006-11-06", "close": 10.74, "volume": 53261.0}, {"date": "2006-11-07", "close": 10.78, "volume": 98809.0}, {"date": "2006-11-08", "close": 10.69, "volume": 114079.0}, {"date": "2006-11-09", "close": 10.7, "volume": 171896.0}, {"date": "2006-11-10", "close": 10.85, "volume": 118634.0}, {"date": "2006-11-13", "close": 10.75, "volume": 230131.0}, {"date": "2006-11-14", "close": 10.85, "volume": 426055.0}, {"date": "2006-11-15", "close": 10.84, "volume": 240063.0}, {"date": "2006-11-16", "close": 10.8, "volume": 156412.0}, {"date": "2006-11-17", "close": 10.86, "volume": 193244.0}, {"date": "2006-11-20", "close": 10.75, "volume": 175700.0}, {"date": "2006-11-21", "close": 11.12, "volume": 183730.0}, {"date": "2006-11-22", "close": 11.1, "volume": 286090.0}, {"date": "2006-11-23", "close": 10.8, "volume": 616844.0}, {"date": "2006-11-24", "close": 10.87, "volume": 235750.0}, {"date": "2006-11-27", "close": 10.84, "volume": 365152.0}, {"date": "2006-11-28", "close": 10.7, "volume": 242075.0}, {"date": "2006-11-29", "close": 11.05, "volume": 312933.0}, {"date": "2006-11-30", "close": 11.05, "volume": 1378987.0}, {"date": "2006-12-01", "close": 11.0, "volume": 425466.0}, {"date": "2006-12-04", "close": 11.28, "volume": 225811.0}, {"date": "2006-12-05", "close": 11.02, "volume": 501813.0}, {"date": "2006-12-06", "close": 11.0, "volume": 453255.0}, {"date": "2006-12-07", "close": 10.98, "volume": 291283.0}, {"date": "2006-12-08", "close": 10.99, "volume": 101693.0}, {"date": "2006-12-11", "close": 11.04, "volume": 573304.0}, {"date": "2006-12-12", "close": 11.0, "volume": 173447.0}, {"date": "2006-12-13", "close": 11.22, "volume": 395842.0}, {"date": "2006-12-14", "close": 11.4, "volume": 139479.0}, {"date": "2006-12-15", "close": 11.28, "volume": 153879.0}, {"date": "2006-12-18", "close": 11.25, "volume": 225912.0}, {"date": "2006-12-19", "close": 11.08, "volume": 296657.0}, {"date": "2006-12-20", "close": 11.0, "volume": 411807.0}, {"date": "2006-12-21", "close": 11.0, "volume": 536824.0}, {"date": "2006-12-22", "close": 11.16, "volume": 269716.0}, {"date": "2006-12-27", "close": 11.3, "volume": 40153.0}, {"date": "2006-12-28", "close": 11.18, "volume": 78652.0}, {"date": "2006-12-29", "close": 11.35, "volume": 69646.0}, {"date": "2007-01-02", "close": 11.27, "volume": 75655.0}, {"date": "2007-01-03", "close": 11.48, "volume": 58068.0}, {"date": "2007-01-04", "close": 11.41, "volume": 101878.0}, {"date": "2007-01-05", "close": 11.46, "volume": 145008.0}, {"date": "2007-01-08", "close": 11.45, "volume": 144208.0}, {"date": "2007-01-09", "close": 11.6, "volume": 543098.0}, {"date": "2007-01-10", "close": 11.42, "volume": 461470.0}, {"date": "2007-01-11", "close": 11.4, "volume": 192045.0}, {"date": "2007-01-12", "close": 11.53, "volume": 182383.0}, {"date": "2007-01-15", "close": 11.54, "volume": 120344.0}, {"date": "2007-01-16", "close": 11.69, "volume": 108275.0}, {"date": "2007-01-17", "close": 11.56, "volume": 292804.0}, {"date": "2007-01-18", "close": 11.58, "volume": 252233.0}, {"date": "2007-01-19", "close": 11.56, "volume": 314027.0}, {"date": "2007-01-22", "close": 11.6, "volume": 283073.0}, {"date": "2007-01-23", "close": 11.56, "volume": 1435134.0}, {"date": "2007-01-24", "close": 11.6, "volume": 329184.0}, {"date": "2007-01-25", "close": 11.55, "volume": 641651.0}, {"date": "2007-01-29", "close": 11.4, "volume": 301433.0}, {"date": "2007-01-30", "close": 11.56, "volume": 329457.0}, {"date": "2007-01-31", "close": 11.7, "volume": 275288.0}, {"date": "2007-02-01", "close": 11.83, "volume": 262623.0}, {"date": "2007-02-02", "close": 11.6, "volume": 251484.0}, {"date": "2007-02-05", "close": 11.71, "volume": 113655.0}, {"date": "2007-02-06", "close": 11.83, "volume": 362319.0}, {"date": "2007-02-07", "close": 11.75, "volume": 183341.0}, {"date": "2007-02-08", "close": 11.73, "volume": 115236.0}, {"date": "2007-02-09", "close": 11.65, "volume": 236164.0}, {"date": "2007-02-12", "close": 11.65, "volume": 140776.0}, {"date": "2007-02-13", "close": 11.67, "volume": 258759.0}, {"date": "2007-02-14", "close": 11.89, "volume": 204160.0}, {"date": "2007-02-15", "close": 11.72, "volume": 117125.0}, {"date": "2007-02-16", "close": 11.85, "volume": 391650.0}, {"date": "2007-02-19", "close": 11.75, "volume": 126679.0}, {"date": "2007-02-20", "close": 11.75, "volume": 103039.0}, {"date": "2007-02-21", "close": 11.85, "volume": 121032.0}, {"date": "2007-02-22", "close": 11.7, "volume": 1052622.0}, {"date": "2007-02-23", "close": 11.77, "volume": 293226.0}, {"date": "2007-02-26", "close": 11.75, "volume": 429828.0}, {"date": "2007-02-27", "close": 11.65, "volume": 292168.0}, {"date": "2007-02-28", "close": 11.6, "volume": 448274.0}, {"date": "2007-03-01", "close": 11.49, "volume": 232511.0}, {"date": "2007-03-02", "close": 11.6, "volume": 223949.0}, {"date": "2007-03-05", "close": 11.6, "volume": 266368.0}, {"date": "2007-03-06", "close": 11.7, "volume": 631065.0}, {"date": "2007-03-07", "close": 11.85, "volume": 152038.0}, {"date": "2007-03-08", "close": 11.7, "volume": 190534.0}, {"date": "2007-03-09", "close": 11.73, "volume": 249068.0}, {"date": "2007-03-12", "close": 11.8, "volume": 169062.0}, {"date": "2007-03-13", "close": 11.7, "volume": 269993.0}, {"date": "2007-03-14", "close": 11.4, "volume": 255972.0}, {"date": "2007-03-15", "close": 11.7, "volume": 729940.0}, {"date": "2007-03-16", "close": 11.7, "volume": 301091.0}, {"date": "2007-03-19", "close": 11.6, "volume": 131936.0}, {"date": "2007-03-20", "close": 11.62, "volume": 372503.0}, {"date": "2007-03-21", "close": 11.5, "volume": 396936.0}, {"date": "2007-03-22", "close": 11.5, "volume": 506567.0}, {"date": "2007-03-23", "close": 11.47, "volume": 463593.0}, {"date": "2007-03-26", "close": 11.3, "volume": 591537.0}, {"date": "2007-03-27", "close": 11.4, "volume": 355097.0}, {"date": "2007-03-28", "close": 11.4, "volume": 189641.0}, {"date": "2007-03-29", "close": 11.5, "volume": 82476.0}, {"date": "2007-03-30", "close": 11.5, "volume": 270052.0}, {"date": "2007-04-02", "close": 11.29, "volume": 228777.0}, {"date": "2007-04-03", "close": 11.5, "volume": 180863.0}, {"date": "2007-04-04", "close": 11.5, "volume": 332804.0}, {"date": "2007-04-05", "close": 11.5, "volume": 212827.0}, {"date": "2007-04-10", "close": 11.85, "volume": 194214.0}, {"date": "2007-04-11", "close": 11.7, "volume": 206255.0}, {"date": "2007-04-12", "close": 11.75, "volume": 306487.0}, {"date": "2007-04-13", "close": 11.57, "volume": 269926.0}, {"date": "2007-04-16", "close": 11.7, "volume": 217513.0}, {"date": "2007-04-17", "close": 11.65, "volume": 205297.0}, {"date": "2007-04-18", "close": 11.65, "volume": 140308.0}, {"date": "2007-04-19", "close": 11.53, "volume": 261348.0}, {"date": "2007-04-20", "close": 11.5, "volume": 372507.0}, {"date": "2007-04-23", "close": 11.4, "volume": 339743.0}, {"date": "2007-04-24", "close": 11.29, "volume": 255360.0}, {"date": "2007-04-26", "close": 11.41, "volume": 246977.0}, {"date": "2007-04-27", "close": 11.4, "volume": 127054.0}, {"date": "2007-04-30", "close": 11.57, "volume": 218625.0}, {"date": "2007-05-01", "close": 11.45, "volume": 189113.0}, {"date": "2007-05-02", "close": 11.8, "volume": 226394.0}, {"date": "2007-05-03", "close": 11.65, "volume": 123294.0}, {"date": "2007-05-04", "close": 11.81, "volume": 176300.0}, {"date": "2007-05-07", "close": 11.7, "volume": 128801.0}, {"date": "2007-05-08", "close": 11.61, "volume": 176515.0}, {"date": "2007-05-09", "close": 11.76, "volume": 314122.0}, {"date": "2007-05-10", "close": 11.75, "volume": 215464.0}, {"date": "2007-05-11", "close": 11.61, "volume": 198522.0}, {"date": "2007-05-14", "close": 11.5, "volume": 227111.0}, {"date": "2007-05-15", "close": 11.33, "volume": 421268.0}, {"date": "2007-05-16", "close": 11.3, "volume": 285145.0}, {"date": "2007-05-17", "close": 11.26, "volume": 370785.0}, {"date": "2007-05-18", "close": 11.1, "volume": 553740.0}, {"date": "2007-05-21", "close": 11.17, "volume": 309489.0}, {"date": "2007-05-22", "close": 11.12, "volume": 896625.0}, {"date": "2007-05-23", "close": 11.18, "volume": 474266.0}, {"date": "2007-05-24", "close": 11.17, "volume": 357130.0}, {"date": "2007-05-25", "close": 11.25, "volume": 194822.0}, {"date": "2007-05-28", "close": 11.25, "volume": 94100.0}, {"date": "2007-05-29", "close": 11.38, "volume": 161304.0}, {"date": "2007-05-30", "close": 11.21, "volume": 142345.0}, {"date": "2007-05-31", "close": 11.32, "volume": 216954.0}, {"date": "2007-06-01", "close": 11.48, "volume": 167847.0}, {"date": "2007-06-04", "close": 11.65, "volume": 283698.0}, {"date": "2007-06-05", "close": 11.6, "volume": 183558.0}, {"date": "2007-06-06", "close": 11.32, "volume": 187917.0}, {"date": "2007-06-07", "close": 11.36, "volume": 241292.0}, {"date": "2007-06-08", "close": 11.2, "volume": 295850.0}, {"date": "2007-06-12", "close": 11.17, "volume": 158700.0}, {"date": "2007-06-13", "close": 11.2, "volume": 227615.0}, {"date": "2007-06-14", "close": 11.13, "volume": 319856.0}, {"date": "2007-06-15", "close": 11.03, "volume": 164042.0}, {"date": "2007-06-18", "close": 11.08, "volume": 222524.0}, {"date": "2007-06-19", "close": 11.05, "volume": 512126.0}, {"date": "2007-06-20", "close": 11.0, "volume": 323278.0}, {"date": "2007-06-21", "close": 10.85, "volume": 1033984.0}, {"date": "2007-06-22", "close": 10.99, "volume": 1389566.0}, {"date": "2007-06-25", "close": 10.96, "volume": 595421.0}, {"date": "2007-06-26", "close": 11.25, "volume": 599199.0}, {"date": "2007-06-27", "close": 11.33, "volume": 330320.0}, {"date": "2007-06-28", "close": 11.45, "volume": 589199.0}, {"date": "2007-06-29", "close": 11.21, "volume": 354335.0}, {"date": "2007-07-02", "close": 11.33, "volume": 298230.0}, {"date": "2007-07-03", "close": 11.5, "volume": 327224.0}, {"date": "2007-07-04", "close": 11.3, "volume": 397095.0}, {"date": "2007-07-05", "close": 11.36, "volume": 176493.0}, {"date": "2007-07-06", "close": 11.53, "volume": 248800.0}, {"date": "2007-07-09", "close": 11.45, "volume": 322062.0}, {"date": "2007-07-10", "close": 11.32, "volume": 135898.0}, {"date": "2007-07-11", "close": 11.32, "volume": 191403.0}, {"date": "2007-07-12", "close": 11.46, "volume": 226359.0}, {"date": "2007-07-13", "close": 11.49, "volume": 293634.0}, {"date": "2007-07-16", "close": 11.39, "volume": 307120.0}, {"date": "2007-07-17", "close": 11.24, "volume": 277273.0}, {"date": "2007-07-18", "close": 11.33, "volume": 341559.0}, {"date": "2007-07-19", "close": 11.37, "volume": 438672.0}, {"date": "2007-07-20", "close": 11.29, "volume": 149529.0}, {"date": "2007-07-23", "close": 11.22, "volume": 220793.0}, {"date": "2007-07-24", "close": 11.35, "volume": 145334.0}, {"date": "2007-07-25", "close": 11.35, "volume": 266762.0}, {"date": "2007-07-26", "close": 11.13, "volume": 392336.0}, {"date": "2007-07-27", "close": 11.0, "volume": 235805.0}, {"date": "2007-07-30", "close": 10.87, "volume": 278315.0}, {"date": "2007-07-31", "close": 10.7, "volume": 460976.0}, {"date": "2007-08-01", "close": 10.7, "volume": 396553.0}, {"date": "2007-08-02", "close": 10.95, "volume": 533794.0}, {"date": "2007-08-03", "close": 10.97, "volume": 541397.0}, {"date": "2007-08-06", "close": 10.91, "volume": 533440.0}, {"date": "2007-08-07", "close": 11.32, "volume": 235946.0}, {"date": "2007-08-08", "close": 11.33, "volume": 184734.0}, {"date": "2007-08-09", "close": 11.2, "volume": 359777.0}, {"date": "2007-08-10", "close": 11.02, "volume": 309253.0}, {"date": "2007-08-13", "close": 10.94, "volume": 376030.0}, {"date": "2007-08-14", "close": 10.97, "volume": 188535.0}, {"date": "2007-08-15", "close": 10.69, "volume": 604091.0}, {"date": "2007-08-16", "close": 10.59, "volume": 559018.0}, {"date": "2007-08-17", "close": 10.56, "volume": 348742.0}, {"date": "2007-08-20", "close": 10.92, "volume": 361309.0}, {"date": "2007-08-21", "close": 10.95, "volume": 208537.0}, {"date": "2007-08-22", "close": 10.85, "volume": 160788.0}, {"date": "2007-08-23", "close": 10.88, "volume": 340185.0}, {"date": "2007-08-24", "close": 10.71, "volume": 165819.0}, {"date": "2007-08-27", "close": 10.76, "volume": 356644.0}, {"date": "2007-08-28", "close": 10.2, "volume": 1428711.0}, {"date": "2007-08-29", "close": 10.26, "volume": 742615.0}, {"date": "2007-08-30", "close": 10.33, "volume": 345196.0}, {"date": "2007-08-31", "close": 10.52, "volume": 419809.0}, {"date": "2007-09-03", "close": 10.5, "volume": 351056.0}, {"date": "2007-09-04", "close": 10.42, "volume": 445825.0}, {"date": "2007-09-05", "close": 10.2, "volume": 387291.0}, {"date": "2007-09-06", "close": 10.47, "volume": 432201.0}, {"date": "2007-09-07", "close": 11.32, "volume": 462239.0}, {"date": "2007-09-10", "close": 11.2, "volume": 444837.0}, {"date": "2007-09-11", "close": 11.16, "volume": 555346.0}, {"date": "2007-09-12", "close": 11.01, "volume": 860024.0}, {"date": "2007-09-13", "close": 11.0, "volume": 1091406.0}, {"date": "2007-09-14", "close": 11.02, "volume": 761045.0}, {"date": "2007-09-17", "close": 11.2, "volume": 492374.0}, {"date": "2007-09-18", "close": 11.16, "volume": 385996.0}, {"date": "2007-09-19", "close": 11.2, "volume": 576203.0}, {"date": "2007-09-20", "close": 11.1, "volume": 790076.0}, {"date": "2007-09-21", "close": 10.89, "volume": 443837.0}, {"date": "2007-09-24", "close": 10.84, "volume": 403733.0}, {"date": "2007-09-25", "close": 10.82, "volume": 662397.0}, {"date": "2007-09-26", "close": 10.45, "volume": 678858.0}, {"date": "2007-09-27", "close": 10.7, "volume": 665177.0}, {"date": "2007-09-28", "close": 10.7, "volume": 472928.0}, {"date": "2007-10-01", "close": 10.49, "volume": 194049.0}, {"date": "2007-10-02", "close": 10.65, "volume": 440062.0}, {"date": "2007-10-03", "close": 10.55, "volume": 470465.0}, {"date": "2007-10-04", "close": 10.59, "volume": 515294.0}, {"date": "2007-10-05", "close": 10.63, "volume": 602051.0}, {"date": "2007-10-08", "close": 10.6, "volume": 322147.0}, {"date": "2007-10-09", "close": 10.5, "volume": 274443.0}, {"date": "2007-10-10", "close": 10.52, "volume": 330990.0}, {"date": "2007-10-11", "close": 10.7, "volume": 310980.0}, {"date": "2007-10-12", "close": 10.58, "volume": 389747.0}, {"date": "2007-10-15", "close": 10.61, "volume": 471965.0}, {"date": "2007-10-16", "close": 10.65, "volume": 443413.0}, {"date": "2007-10-17", "close": 10.74, "volume": 315329.0}, {"date": "2007-10-18", "close": 10.75, "volume": 727185.0}, {"date": "2007-10-19", "close": 10.63, "volume": 387919.0}, {"date": "2007-10-22", "close": 10.45, "volume": 357913.0}, {"date": "2007-10-23", "close": 10.46, "volume": 869032.0}, {"date": "2007-10-24", "close": 10.32, "volume": 756904.0}, {"date": "2007-10-25", "close": 10.51, "volume": 251087.0}, {"date": "2007-10-26", "close": 10.5, "volume": 199701.0}, {"date": "2007-10-29", "close": 10.28, "volume": 308658.0}, {"date": "2007-10-30", "close": 10.41, "volume": 377919.0}, {"date": "2007-10-31", "close": 10.62, "volume": 330207.0}, {"date": "2007-11-01", "close": 10.84, "volume": 274624.0}, {"date": "2007-11-02", "close": 10.84, "volume": 315233.0}, {"date": "2007-11-05", "close": 10.49, "volume": 163942.0}, {"date": "2007-11-06", "close": 10.7, "volume": 99647.0}, {"date": "2007-11-07", "close": 10.73, "volume": 159355.0}, {"date": "2007-11-08", "close": 10.55, "volume": 292923.0}, {"date": "2007-11-09", "close": 10.54, "volume": 218556.0}, {"date": "2007-11-12", "close": 10.64, "volume": 334055.0}, {"date": "2007-11-13", "close": 10.76, "volume": 281161.0}, {"date": "2007-11-14", "close": 10.88, "volume": 241169.0}, {"date": "2007-11-15", "close": 10.6, "volume": 210121.0}, {"date": "2007-11-16", "close": 10.87, "volume": 537850.0}, {"date": "2007-11-19", "close": 10.75, "volume": 220351.0}, {"date": "2007-11-20", "close": 10.53, "volume": 364587.0}, {"date": "2007-11-21", "close": 10.5, "volume": 445225.0}, {"date": "2007-11-22", "close": 10.35, "volume": 600931.0}, {"date": "2007-11-23", "close": 10.31, "volume": 273896.0}, {"date": "2007-11-26", "close": 10.35, "volume": 290619.0}, {"date": "2007-11-27", "close": 10.75, "volume": 421830.0}, {"date": "2007-11-28", "close": 10.76, "volume": 294377.0}, {"date": "2007-11-29", "close": 10.78, "volume": 369391.0}, {"date": "2007-11-30", "close": 10.97, "volume": 257152.0}, {"date": "2007-12-03", "close": 10.9, "volume": 275483.0}, {"date": "2007-12-04", "close": 11.05, "volume": 246325.0}, {"date": "2007-12-05", "close": 11.0, "volume": 160167.0}, {"date": "2007-12-06", "close": 11.15, "volume": 203247.0}, {"date": "2007-12-07", "close": 11.22, "volume": 275354.0}, {"date": "2007-12-10", "close": 11.35, "volume": 319705.0}, {"date": "2007-12-11", "close": 11.71, "volume": 579160.0}, {"date": "2007-12-12", "close": 11.55, "volume": 594890.0}, {"date": "2007-12-13", "close": 11.82, "volume": 447326.0}, {"date": "2007-12-14", "close": 11.65, "volume": 358373.0}, {"date": "2007-12-17", "close": 11.47, "volume": 423957.0}, {"date": "2007-12-18", "close": 11.64, "volume": 277290.0}, {"date": "2007-12-19", "close": 11.2, "volume": 513585.0}, {"date": "2007-12-20", "close": 11.17, "volume": 785375.0}, {"date": "2007-12-21", "close": 11.44, "volume": 274053.0}, {"date": "2007-12-24", "close": 11.19, "volume": 125769.0}, {"date": "2007-12-27", "close": 11.08, "volume": 95532.0}, {"date": "2007-12-28", "close": 11.1, "volume": 173844.0}, {"date": "2007-12-31", "close": 10.95, "volume": 141666.0}, {"date": "2008-01-02", "close": 11.2, "volume": 125373.0}, {"date": "2008-01-03", "close": 10.94, "volume": 129334.0}, {"date": "2008-01-04", "close": 10.9, "volume": 114768.0}, {"date": "2008-01-07", "close": 10.69, "volume": 147009.0}, {"date": "2008-01-08", "close": 10.63, "volume": 289476.0}, {"date": "2008-01-09", "close": 10.96, "volume": 275540.0}, {"date": "2008-01-10", "close": 10.89, "volume": 241100.0}, {"date": "2008-01-11", "close": 10.84, "volume": 173919.0}, {"date": "2008-01-14", "close": 10.78, "volume": 144223.0}, {"date": "2008-01-15", "close": 10.78, "volume": 265169.0}, {"date": "2008-01-16", "close": 10.64, "volume": 212293.0}, {"date": "2008-01-17", "close": 11.06, "volume": 534159.0}, {"date": "2008-01-18", "close": 11.19, "volume": 369722.0}, {"date": "2008-01-21", "close": 10.82, "volume": 391794.0}, {"date": "2008-01-22", "close": 10.17, "volume": 597386.0}, {"date": "2008-01-23", "close": 10.11, "volume": 647562.0}, {"date": "2008-01-24", "close": 10.62, "volume": 249163.0}, {"date": "2008-01-25", "close": 11.37, "volume": 436949.0}, {"date": "2008-01-29", "close": 11.05, "volume": 238601.0}, {"date": "2008-01-30", "close": 10.9, "volume": 401889.0}, {"date": "2008-01-31", "close": 11.14, "volume": 318252.0}, {"date": "2008-02-01", "close": 11.19, "volume": 190802.0}, {"date": "2008-02-04", "close": 10.73, "volume": 271579.0}, {"date": "2008-02-05", "close": 10.69, "volume": 401155.0}, {"date": "2008-02-06", "close": 10.6, "volume": 266111.0}, {"date": "2008-02-07", "close": 10.5, "volume": 458261.0}, {"date": "2008-02-08", "close": 10.71, "volume": 113385.0}, {"date": "2008-02-11", "close": 10.75, "volume": 140430.0}, {"date": "2008-02-12", "close": 10.73, "volume": 181408.0}, {"date": "2008-02-13", "close": 10.88, "volume": 293901.0}, {"date": "2008-02-14", "close": 10.93, "volume": 452231.0}, {"date": "2008-02-15", "close": 10.59, "volume": 398770.0}, {"date": "2008-02-18", "close": 10.73, "volume": 506945.0}, {"date": "2008-02-19", "close": 10.59, "volume": 132841.0}, {"date": "2008-02-20", "close": 10.25, "volume": 138471.0}, {"date": "2008-02-21", "close": 10.49, "volume": 236305.0}, {"date": "2008-02-22", "close": 10.4, "volume": 803399.0}, {"date": "2008-02-25", "close": 10.62, "volume": 861063.0}, {"date": "2008-02-26", "close": 10.86, "volume": 529959.0}, {"date": "2008-02-27", "close": 10.95, "volume": 666163.0}, {"date": "2008-02-28", "close": 11.15, "volume": 346908.0}, {"date": "2008-02-29", "close": 11.29, "volume": 176304.0}, {"date": "2008-03-03", "close": 11.0, "volume": 497190.0}, {"date": "2008-03-04", "close": 11.12, "volume": 499566.0}, {"date": "2008-03-05", "close": 10.89, "volume": 276354.0}, {"date": "2008-03-06", "close": 11.0, "volume": 288091.0}, {"date": "2008-03-07", "close": 10.62, "volume": 395130.0}, {"date": "2008-03-10", "close": 10.36, "volume": 417745.0}, {"date": "2008-03-11", "close": 10.55, "volume": 661152.0}, {"date": "2008-03-12", "close": 10.46, "volume": 588603.0}, {"date": "2008-03-13", "close": 10.55, "volume": 454894.0}, {"date": "2008-03-14", "close": 10.91, "volume": 360604.0}, {"date": "2008-03-17", "close": 10.66, "volume": 282805.0}, {"date": "2008-03-18", "close": 11.0, "volume": 231123.0}, {"date": "2008-03-19", "close": 10.97, "volume": 714732.0}, {"date": "2008-03-20", "close": 10.76, "volume": 1264118.0}, {"date": "2008-03-25", "close": 10.6, "volume": 416345.0}, {"date": "2008-03-26", "close": 10.88, "volume": 369823.0}, {"date": "2008-03-27", "close": 10.9, "volume": 237483.0}, {"date": "2008-03-28", "close": 10.97, "volume": 178107.0}, {"date": "2008-03-31", "close": 10.75, "volume": 148911.0}, {"date": "2008-04-01", "close": 10.9, "volume": 399740.0}, {"date": "2008-04-02", "close": 11.0, "volume": 274251.0}, {"date": "2008-04-03", "close": 11.2, "volume": 442949.0}, {"date": "2008-04-04", "close": 11.0, "volume": 402005.0}, {"date": "2008-04-07", "close": 11.01, "volume": 297486.0}, {"date": "2008-04-08", "close": 10.91, "volume": 326084.0}, {"date": "2008-04-09", "close": 10.97, "volume": 192426.0}, {"date": "2008-04-10", "close": 10.99, "volume": 251632.0}, {"date": "2008-04-11", "close": 10.98, "volume": 340444.0}, {"date": "2008-04-14", "close": 10.94, "volume": 288144.0}, {"date": "2008-04-15", "close": 11.11, "volume": 400478.0}, {"date": "2008-04-16", "close": 11.4, "volume": 231933.0}, {"date": "2008-04-17", "close": 11.42, "volume": 275576.0}, {"date": "2008-04-18", "close": 11.5, "volume": 201765.0}, {"date": "2008-04-21", "close": 11.93, "volume": 501821.0}, {"date": "2008-04-22", "close": 11.84, "volume": 166933.0}, {"date": "2008-04-23", "close": 11.89, "volume": 187651.0}, {"date": "2008-04-24", "close": 11.95, "volume": 284637.0}, {"date": "2008-04-28", "close": 12.33, "volume": 330162.0}, {"date": "2008-04-29", "close": 12.41, "volume": 386996.0}, {"date": "2008-04-30", "close": 11.9, "volume": 293417.0}, {"date": "2008-05-01", "close": 11.87, "volume": 202929.0}, {"date": "2008-05-02", "close": 12.21, "volume": 478107.0}, {"date": "2008-05-05", "close": 11.99, "volume": 175366.0}, {"date": "2008-05-06", "close": 12.0, "volume": 431378.0}, {"date": "2008-05-07", "close": 12.1, "volume": 376614.0}, {"date": "2008-05-08", "close": 12.4, "volume": 962026.0}, {"date": "2008-05-09", "close": 12.55, "volume": 687624.0}, {"date": "2008-05-12", "close": 11.49, "volume": 1388821.0}, {"date": "2008-05-13", "close": 10.7, "volume": 1528560.0}, {"date": "2008-05-14", "close": 11.34, "volume": 939530.0}, {"date": "2008-05-15", "close": 11.08, "volume": 507194.0}, {"date": "2008-05-16", "close": 11.24, "volume": 226627.0}, {"date": "2008-05-19", "close": 11.2, "volume": 390313.0}, {"date": "2008-05-20", "close": 11.2, "volume": 304811.0}, {"date": "2008-05-21", "close": 11.5, "volume": 385442.0}, {"date": "2008-05-22", "close": 11.25, "volume": 326526.0}, {"date": "2008-05-23", "close": 11.0, "volume": 367295.0}, {"date": "2008-05-26", "close": 11.02, "volume": 219643.0}, {"date": "2008-05-27", "close": 11.19, "volume": 1183717.0}, {"date": "2008-05-28", "close": 10.9, "volume": 225682.0}, {"date": "2008-05-29", "close": 11.06, "volume": 594975.0}, {"date": "2008-05-30", "close": 10.98, "volume": 524276.0}, {"date": "2008-06-02", "close": 10.81, "volume": 221594.0}, {"date": "2008-06-03", "close": 10.68, "volume": 253058.0}, {"date": "2008-06-04", "close": 10.77, "volume": 453482.0}, {"date": "2008-06-05", "close": 10.75, "volume": 286623.0}, {"date": "2008-06-06", "close": 10.75, "volume": 267600.0}, {"date": "2008-06-10", "close": 10.39, "volume": 258262.0}, {"date": "2008-06-11", "close": 10.35, "volume": 443360.0}, {"date": "2008-06-12", "close": 10.07, "volume": 266375.0}, {"date": "2008-06-13", "close": 10.01, "volume": 415440.0}, {"date": "2008-06-16", "close": 9.9, "volume": 300528.0}, {"date": "2008-06-17", "close": 9.67, "volume": 1313730.0}, {"date": "2008-06-18", "close": 9.58, "volume": 848411.0}, {"date": "2008-06-19", "close": 9.47, "volume": 988036.0}, {"date": "2008-06-20", "close": 9.72, "volume": 506122.0}, {"date": "2008-06-23", "close": 9.32, "volume": 682662.0}, {"date": "2008-06-24", "close": 9.01, "volume": 596792.0}, {"date": "2008-06-25", "close": 8.99, "volume": 518784.0}, {"date": "2008-06-26", "close": 9.22, "volume": 309101.0}, {"date": "2008-06-27", "close": 8.9, "volume": 638285.0}, {"date": "2008-06-30", "close": 8.71, "volume": 375750.0}, {"date": "2008-07-01", "close": 8.84, "volume": 464052.0}, {"date": "2008-07-02", "close": 8.59, "volume": 489305.0}, {"date": "2008-07-03", "close": 8.86, "volume": 671064.0}, {"date": "2008-07-04", "close": 8.94, "volume": 734696.0}, {"date": "2008-07-07", "close": 8.94, "volume": 313325.0}, {"date": "2008-07-08", "close": 9.08, "volume": 377804.0}, {"date": "2008-07-09", "close": 8.93, "volume": 720743.0}, {"date": "2008-07-10", "close": 8.85, "volume": 315891.0}, {"date": "2008-07-11", "close": 9.07, "volume": 325813.0}, {"date": "2008-07-14", "close": 8.99, "volume": 413077.0}, {"date": "2008-07-15", "close": 9.0, "volume": 345148.0}, {"date": "2008-07-16", "close": 8.96, "volume": 399130.0}, {"date": "2008-07-17", "close": 9.07, "volume": 510465.0}, {"date": "2008-07-18", "close": 9.06, "volume": 383906.0}, {"date": "2008-07-21", "close": 9.37, "volume": 396665.0}, {"date": "2008-07-22", "close": 9.25, "volume": 504558.0}, {"date": "2008-07-23", "close": 9.45, "volume": 603248.0}, {"date": "2008-07-24", "close": 9.66, "volume": 480519.0}, {"date": "2008-07-25", "close": 9.66, "volume": 385949.0}, {"date": "2008-07-28", "close": 9.68, "volume": 271688.0}, {"date": "2008-07-29", "close": 9.48, "volume": 387276.0}, {"date": "2008-07-30", "close": 9.42, "volume": 319110.0}, {"date": "2008-07-31", "close": 9.6, "volume": 393338.0}, {"date": "2008-08-01", "close": 9.5, "volume": 221409.0}, {"date": "2008-08-04", "close": 9.5, "volume": 197139.0}, {"date": "2008-08-05", "close": 9.75, "volume": 544347.0}, {"date": "2008-08-06", "close": 10.08, "volume": 303984.0}, {"date": "2008-08-07", "close": 9.64, "volume": 347558.0}, {"date": "2008-08-08", "close": 9.94, "volume": 338406.0}, {"date": "2008-08-11", "close": 10.05, "volume": 260612.0}, {"date": "2008-08-12", "close": 10.0, "volume": 270918.0}, {"date": "2008-08-13", "close": 9.85, "volume": 217986.0}, {"date": "2008-08-14", "close": 9.85, "volume": 340870.0}, {"date": "2008-08-15", "close": 9.99, "volume": 584124.0}, {"date": "2008-08-18", "close": 9.9, "volume": 1638571.0}, {"date": "2008-08-19", "close": 9.87, "volume": 94539.0}, {"date": "2008-08-20", "close": 9.67, "volume": 293417.0}, {"date": "2008-08-21", "close": 9.89, "volume": 327653.0}, {"date": "2008-08-22", "close": 9.9, "volume": 306445.0}, {"date": "2008-08-25", "close": 10.25, "volume": 313258.0}, {"date": "2008-08-26", "close": 10.44, "volume": 394154.0}, {"date": "2008-08-27", "close": 10.45, "volume": 225524.0}, {"date": "2008-08-28", "close": 10.53, "volume": 567264.0}, {"date": "2008-08-29", "close": 10.81, "volume": 307268.0}, {"date": "2008-09-01", "close": 10.95, "volume": 375419.0}, {"date": "2008-09-02", "close": 10.81, "volume": 420050.0}, {"date": "2008-09-03", "close": 10.7, "volume": 504332.0}, {"date": "2008-09-04", "close": 10.9, "volume": 604595.0}, {"date": "2008-09-05", "close": 10.3, "volume": 513130.0}, {"date": "2008-09-08", "close": 10.5, "volume": 429950.0}, {"date": "2008-09-09", "close": 10.69, "volume": 586180.0}, {"date": "2008-09-10", "close": 10.57, "volume": 437634.0}, {"date": "2008-09-11", "close": 10.6, "volume": 261333.0}, {"date": "2008-09-12", "close": 10.92, "volume": 417719.0}, {"date": "2008-09-15", "close": 10.85, "volume": 344419.0}, {"date": "2008-09-16", "close": 10.71, "volume": 497741.0}, {"date": "2008-09-17", "close": 10.8, "volume": 916205.0}, {"date": "2008-09-18", "close": 10.3, "volume": 977190.0}, {"date": "2008-09-19", "close": 10.25, "volume": 782830.0}, {"date": "2008-09-22", "close": 10.84, "volume": 541572.0}, {"date": "2008-09-23", "close": 10.33, "volume": 551048.0}, {"date": "2008-09-24", "close": 10.43, "volume": 500303.0}, {"date": "2008-09-25", "close": 10.26, "volume": 240393.0}, {"date": "2008-09-26", "close": 10.3, "volume": 1055190.0}, {"date": "2008-09-29", "close": 10.5, "volume": 308630.0}, {"date": "2008-09-30", "close": 10.05, "volume": 441590.0}, {"date": "2008-10-01", "close": 10.53, "volume": 203503.0}, {"date": "2008-10-02", "close": 10.32, "volume": 88086.0}, {"date": "2008-10-03", "close": 10.6, "volume": 227629.0}, {"date": "2008-10-06", "close": 10.36, "volume": 78997.0}, {"date": "2008-10-07", "close": 10.65, "volume": 558331.0}, {"date": "2008-10-08", "close": 10.46, "volume": 317656.0}, {"date": "2008-10-09", "close": 10.4, "volume": 905154.0}, {"date": "2008-10-10", "close": 9.95, "volume": 729139.0}, {"date": "2008-10-13", "close": 10.45, "volume": 172094.0}, {"date": "2008-10-14", "close": 10.41, "volume": 689871.0}, {"date": "2008-10-15", "close": 10.15, "volume": 764588.0}, {"date": "2008-10-16", "close": 10.37, "volume": 636678.0}, {"date": "2008-10-17", "close": 10.37, "volume": 494908.0}, {"date": "2008-10-20", "close": 10.38, "volume": 652377.0}, {"date": "2008-10-21", "close": 10.38, "volume": 223358.0}, {"date": "2008-10-22", "close": 10.25, "volume": 457901.0}, {"date": "2008-10-23", "close": 10.3, "volume": 328212.0}, {"date": "2008-10-24", "close": 9.75, "volume": 727333.0}, {"date": "2008-10-27", "close": 9.7, "volume": 252760.0}, {"date": "2008-10-28", "close": 9.6, "volume": 812539.0}, {"date": "2008-10-29", "close": 9.86, "volume": 451050.0}, {"date": "2008-10-30", "close": 10.1, "volume": 203564.0}, {"date": "2008-10-31", "close": 10.1, "volume": 157481.0}, {"date": "2008-11-03", "close": 10.1, "volume": 522930.0}, {"date": "2008-11-04", "close": 10.1, "volume": 405950.0}, {"date": "2008-11-05", "close": 10.8, "volume": 567526.0}, {"date": "2008-11-06", "close": 10.75, "volume": 225463.0}, {"date": "2008-11-07", "close": 11.0, "volume": 491675.0}, {"date": "2008-11-10", "close": 11.5, "volume": 426105.0}, {"date": "2008-11-11", "close": 11.32, "volume": 381335.0}, {"date": "2008-11-12", "close": 10.8, "volume": 266648.0}, {"date": "2008-11-13", "close": 10.6, "volume": 633176.0}, {"date": "2008-11-14", "close": 10.69, "volume": 323642.0}, {"date": "2008-11-17", "close": 10.37, "volume": 241422.0}, {"date": "2008-11-18", "close": 10.12, "volume": 468514.0}, {"date": "2008-11-19", "close": 10.3, "volume": 591827.0}, {"date": "2008-11-20", "close": 10.06, "volume": 569802.0}, {"date": "2008-11-21", "close": 9.55, "volume": 978502.0}, {"date": "2008-11-24", "close": 9.35, "volume": 445217.0}, {"date": "2008-11-25", "close": 9.5, "volume": 361147.0}, {"date": "2008-11-26", "close": 9.13, "volume": 303806.0}, {"date": "2008-11-27", "close": 9.02, "volume": 248121.0}, {"date": "2008-11-28", "close": 9.0, "volume": 646613.0}, {"date": "2008-12-01", "close": 8.89, "volume": 253435.0}, {"date": "2008-12-02", "close": 9.01, "volume": 311705.0}, {"date": "2008-12-03", "close": 9.1, "volume": 493201.0}, {"date": "2008-12-04", "close": 8.97, "volume": 135559.0}, {"date": "2008-12-05", "close": 9.11, "volume": 256390.0}, {"date": "2008-12-08", "close": 9.58, "volume": 315676.0}, {"date": "2008-12-09", "close": 9.61, "volume": 319440.0}, {"date": "2008-12-10", "close": 9.8, "volume": 238128.0}, {"date": "2008-12-11", "close": 9.44, "volume": 154291.0}, {"date": "2008-12-12", "close": 9.17, "volume": 246208.0}, {"date": "2008-12-15", "close": 9.13, "volume": 405089.0}, {"date": "2008-12-16", "close": 9.15, "volume": 353016.0}, {"date": "2008-12-17", "close": 9.12, "volume": 224144.0}, {"date": "2008-12-18", "close": 9.55, "volume": 1151758.0}, {"date": "2008-12-19", "close": 9.5, "volume": 385802.0}, {"date": "2008-12-22", "close": 9.49, "volume": 54212.0}, {"date": "2008-12-23", "close": 9.52, "volume": 164045.0}, {"date": "2008-12-24", "close": 9.85, "volume": 68417.0}, {"date": "2008-12-29", "close": 9.93, "volume": 176288.0}, {"date": "2008-12-30", "close": 10.02, "volume": 154086.0}, {"date": "2008-12-31", "close": 10.4, "volume": 91796.0}, {"date": "2009-01-02", "close": 10.2, "volume": 112688.0}, {"date": "2009-01-05", "close": 9.79, "volume": 220451.0}, {"date": "2009-01-06", "close": 9.81, "volume": 115676.0}, {"date": "2009-01-07", "close": 9.4, "volume": 358148.0}, {"date": "2009-01-08", "close": 9.15, "volume": 794861.0}, {"date": "2009-01-09", "close": 9.1, "volume": 342038.0}, {"date": "2009-01-12", "close": 9.45, "volume": 337202.0}, {"date": "2009-01-13", "close": 9.48, "volume": 245246.0}, {"date": "2009-01-14", "close": 9.45, "volume": 743537.0}, {"date": "2009-01-15", "close": 9.23, "volume": 292043.0}, {"date": "2009-01-16", "close": 9.35, "volume": 232945.0}, {"date": "2009-01-19", "close": 9.64, "volume": 244293.0}, {"date": "2009-01-20", "close": 9.71, "volume": 414114.0}, {"date": "2009-01-21", "close": 9.66, "volume": 345034.0}, {"date": "2009-01-22", "close": 9.9, "volume": 177843.0}, {"date": "2009-01-23", "close": 9.68, "volume": 230210.0}, {"date": "2009-01-27", "close": 10.02, "volume": 208197.0}, {"date": "2009-01-28", "close": 10.35, "volume": 419762.0}, {"date": "2009-01-29", "close": 10.47, "volume": 485713.0}, {"date": "2009-01-30", "close": 10.1, "volume": 291836.0}, {"date": "2009-02-02", "close": 10.35, "volume": 156922.0}, {"date": "2009-02-03", "close": 10.06, "volume": 220296.0}, {"date": "2009-02-04", "close": 9.6, "volume": 211592.0}, {"date": "2009-02-05", "close": 9.7, "volume": 227230.0}, {"date": "2009-02-06", "close": 9.57, "volume": 216227.0}, {"date": "2009-02-09", "close": 9.5, "volume": 181896.0}, {"date": "2009-02-10", "close": 9.29, "volume": 207019.0}, {"date": "2009-02-11", "close": 9.44, "volume": 178133.0}, {"date": "2009-02-12", "close": 9.45, "volume": 150496.0}, {"date": "2009-02-13", "close": 9.37, "volume": 144547.0}, {"date": "2009-02-16", "close": 9.67, "volume": 129456.0}, {"date": "2009-02-17", "close": 9.45, "volume": 249134.0}, {"date": "2009-02-18", "close": 9.34, "volume": 181296.0}, {"date": "2009-02-19", "close": 9.42, "volume": 183496.0}, {"date": "2009-02-20", "close": 9.17, "volume": 413452.0}, {"date": "2009-02-23", "close": 9.16, "volume": 194585.0}, {"date": "2009-02-24", "close": 9.26, "volume": 177653.0}, {"date": "2009-02-25", "close": 9.36, "volume": 179874.0}, {"date": "2009-02-26", "close": 9.98, "volume": 251496.0}, {"date": "2009-02-27", "close": 10.08, "volume": 349346.0}, {"date": "2009-03-02", "close": 10.0, "volume": 420557.0}, {"date": "2009-03-03", "close": 9.98, "volume": 317492.0}, {"date": "2009-03-04", "close": 9.93, "volume": 237130.0}, {"date": "2009-03-05", "close": 9.81, "volume": 243957.0}, {"date": "2009-03-06", "close": 10.0, "volume": 544655.0}, {"date": "2009-03-09", "close": 10.2, "volume": 307833.0}, {"date": "2009-03-10", "close": 10.45, "volume": 684790.0}, {"date": "2009-03-11", "close": 10.35, "volume": 305331.0}, {"date": "2009-03-12", "close": 10.4, "volume": 319499.0}, {"date": "2009-03-13", "close": 10.24, "volume": 384185.0}, {"date": "2009-03-16", "close": 10.38, "volume": 557342.0}, {"date": "2009-03-17", "close": 10.31, "volume": 416294.0}, {"date": "2009-03-18", "close": 9.87, "volume": 642429.0}, {"date": "2009-03-19", "close": 9.46, "volume": 1363575.0}, {"date": "2009-03-20", "close": 9.3, "volume": 528117.0}, {"date": "2009-03-23", "close": 9.45, "volume": 354085.0}, {"date": "2009-03-24", "close": 9.75, "volume": 367470.0}, {"date": "2009-03-25", "close": 9.85, "volume": 291499.0}, {"date": "2009-03-26", "close": 9.82, "volume": 358397.0}, {"date": "2009-03-27", "close": 9.7, "volume": 619539.0}, {"date": "2009-03-30", "close": 9.83, "volume": 234871.0}, {"date": "2009-03-31", "close": 9.85, "volume": 297032.0}, {"date": "2009-04-01", "close": 9.55, "volume": 264600.0}, {"date": "2009-04-02", "close": 9.61, "volume": 398032.0}, {"date": "2009-04-03", "close": 9.6, "volume": 348771.0}, {"date": "2009-04-06", "close": 9.76, "volume": 163628.0}, {"date": "2009-04-07", "close": 9.71, "volume": 322798.0}, {"date": "2009-04-08", "close": 9.35, "volume": 260732.0}, {"date": "2009-04-09", "close": 9.5, "volume": 276545.0}, {"date": "2009-04-14", "close": 9.63, "volume": 123285.0}, {"date": "2009-04-15", "close": 9.63, "volume": 216482.0}, {"date": "2009-04-16", "close": 9.4, "volume": 395566.0}, {"date": "2009-04-17", "close": 9.5, "volume": 319818.0}, {"date": "2009-04-20", "close": 9.38, "volume": 327003.0}, {"date": "2009-04-21", "close": 9.3, "volume": 133462.0}, {"date": "2009-04-22", "close": 9.39, "volume": 203404.0}, {"date": "2009-04-23", "close": 9.26, "volume": 542335.0}, {"date": "2009-04-24", "close": 9.24, "volume": 337976.0}, {"date": "2009-04-27", "close": 9.43, "volume": 483747.0}, {"date": "2009-04-28", "close": 9.35, "volume": 151311.0}, {"date": "2009-04-29", "close": 9.13, "volume": 394700.0}, {"date": "2009-04-30", "close": 9.25, "volume": 434185.0}, {"date": "2009-05-01", "close": 9.47, "volume": 181204.0}, {"date": "2009-05-04", "close": 9.58, "volume": 445208.0}, {"date": "2009-05-05", "close": 9.44, "volume": 476204.0}, {"date": "2009-05-06", "close": 9.32, "volume": 276678.0}, {"date": "2009-05-07", "close": 10.14, "volume": 693486.0}, {"date": "2009-05-08", "close": 9.55, "volume": 680150.0}, {"date": "2009-05-11", "close": 9.69, "volume": 401139.0}, {"date": "2009-05-12", "close": 9.59, "volume": 353697.0}, {"date": "2009-05-13", "close": 10.03, "volume": 452688.0}, {"date": "2009-05-14", "close": 9.52, "volume": 437842.0}, {"date": "2009-05-15", "close": 9.46, "volume": 553172.0}, {"date": "2009-05-18", "close": 9.67, "volume": 444512.0}, {"date": "2009-05-19", "close": 10.1, "volume": 479034.0}, {"date": "2009-05-20", "close": 9.74, "volume": 506233.0}, {"date": "2009-05-21", "close": 9.9, "volume": 383688.0}, {"date": "2009-05-22", "close": 10.02, "volume": 300617.0}, {"date": "2009-05-25", "close": 10.09, "volume": 412126.0}, {"date": "2009-05-26", "close": 10.85, "volume": 909044.0}, {"date": "2009-05-27", "close": 11.22, "volume": 1201479.0}, {"date": "2009-05-28", "close": 10.78, "volume": 884755.0}, {"date": "2009-05-29", "close": 11.0, "volume": 693782.0}, {"date": "2009-06-01", "close": 11.0, "volume": 446018.0}, {"date": "2009-06-02", "close": 11.15, "volume": 601771.0}, {"date": "2009-06-03", "close": 11.1, "volume": 743991.0}, {"date": "2009-06-04", "close": 11.1, "volume": 893898.0}, {"date": "2009-06-05", "close": 10.83, "volume": 424112.0}, {"date": "2009-06-09", "close": 10.9, "volume": 561869.0}, {"date": "2009-06-10", "close": 11.4, "volume": 796265.0}, {"date": "2009-06-11", "close": 11.36, "volume": 873133.0}, {"date": "2009-06-12", "close": 11.49, "volume": 437204.0}, {"date": "2009-06-15", "close": 11.52, "volume": 873891.0}, {"date": "2009-06-16", "close": 11.58, "volume": 341401.0}, {"date": "2009-06-17", "close": 11.47, "volume": 499660.0}, {"date": "2009-06-18", "close": 11.37, "volume": 659083.0}, {"date": "2009-06-19", "close": 11.07, "volume": 731986.0}, {"date": "2009-06-22", "close": 11.34, "volume": 285990.0}, {"date": "2009-06-23", "close": 11.54, "volume": 469157.0}, {"date": "2009-06-24", "close": 11.8, "volume": 550931.0}, {"date": "2009-06-25", "close": 11.55, "volume": 385246.0}, {"date": "2009-06-26", "close": 11.28, "volume": 477700.0}, {"date": "2009-06-29", "close": 11.22, "volume": 727668.0}, {"date": "2009-06-30", "close": 11.54, "volume": 520331.0}, {"date": "2009-07-01", "close": 11.05, "volume": 395452.0}, {"date": "2009-07-02", "close": 11.38, "volume": 299198.0}, {"date": "2009-07-03", "close": 11.24, "volume": 262375.0}, {"date": "2009-07-06", "close": 10.85, "volume": 343274.0}, {"date": "2009-07-07", "close": 10.86, "volume": 648324.0}, {"date": "2009-07-08", "close": 10.65, "volume": 327374.0}, {"date": "2009-07-09", "close": 10.84, "volume": 164808.0}, {"date": "2009-07-10", "close": 10.9, "volume": 185467.0}, {"date": "2009-07-13", "close": 10.65, "volume": 371153.0}, {"date": "2009-07-14", "close": 10.75, "volume": 298399.0}, {"date": "2009-07-15", "close": 10.75, "volume": 389848.0}, {"date": "2009-07-16", "close": 10.97, "volume": 326890.0}, {"date": "2009-07-17", "close": 11.09, "volume": 207160.0}, {"date": "2009-07-20", "close": 10.99, "volume": 183540.0}, {"date": "2009-07-21", "close": 10.85, "volume": 328667.0}, {"date": "2009-07-22", "close": 10.51, "volume": 432081.0}, {"date": "2009-07-23", "close": 10.46, "volume": 527973.0}, {"date": "2009-07-24", "close": 10.4, "volume": 282021.0}, {"date": "2009-07-27", "close": 10.4, "volume": 341346.0}, {"date": "2009-07-28", "close": 10.4, "volume": 548320.0}, {"date": "2009-07-29", "close": 10.55, "volume": 896639.0}, {"date": "2009-07-30", "close": 10.42, "volume": 653015.0}, {"date": "2009-07-31", "close": 10.5, "volume": 1579944.0}, {"date": "2009-08-03", "close": 10.38, "volume": 461402.0}, {"date": "2009-08-04", "close": 10.47, "volume": 480799.0}, {"date": "2009-08-05", "close": 10.8, "volume": 464150.0}, {"date": "2009-08-06", "close": 10.56, "volume": 424580.0}, {"date": "2009-08-07", "close": 10.91, "volume": 419488.0}, {"date": "2009-08-10", "close": 11.31, "volume": 438277.0}, {"date": "2009-08-11", "close": 11.3, "volume": 259821.0}, {"date": "2009-08-12", "close": 11.0, "volume": 306006.0}, {"date": "2009-08-13", "close": 11.31, "volume": 486685.0}, {"date": "2009-08-14", "close": 11.19, "volume": 381556.0}, {"date": "2009-08-17", "close": 11.33, "volume": 166164.0}, {"date": "2009-08-18", "close": 11.2, "volume": 365951.0}, {"date": "2009-08-19", "close": 10.99, "volume": 311479.0}, {"date": "2009-08-20", "close": 11.0, "volume": 480214.0}, {"date": "2009-08-21", "close": 10.96, "volume": 254094.0}, {"date": "2009-08-24", "close": 10.81, "volume": 480625.0}, {"date": "2009-08-25", "close": 10.77, "volume": 395581.0}, {"date": "2009-08-26", "close": 10.79, "volume": 422938.0}, {"date": "2009-08-28", "close": 10.59, "volume": 2530750.0}, {"date": "2009-08-31", "close": 10.5, "volume": 826031.0}, {"date": "2009-09-01", "close": 10.36, "volume": 910635.0}, {"date": "2009-09-02", "close": 10.4, "volume": 928538.0}, {"date": "2009-09-03", "close": 10.5, "volume": 1005121.0}, {"date": "2009-09-04", "close": 10.55, "volume": 674791.0}, {"date": "2009-09-07", "close": 10.54, "volume": 1517180.0}, {"date": "2009-09-08", "close": 10.54, "volume": 1232143.0}, {"date": "2009-09-09", "close": 10.77, "volume": 1673707.0}, {"date": "2009-09-10", "close": 11.08, "volume": 1074375.0}, {"date": "2009-09-11", "close": 10.99, "volume": 914146.0}, {"date": "2009-09-14", "close": 10.92, "volume": 732530.0}, {"date": "2009-09-15", "close": 10.8, "volume": 1147768.0}, {"date": "2009-09-16", "close": 10.99, "volume": 797080.0}, {"date": "2009-09-17", "close": 11.0, "volume": 1284354.0}, {"date": "2009-09-18", "close": 11.18, "volume": 527943.0}, {"date": "2009-09-21", "close": 10.8, "volume": 532100.0}, {"date": "2009-09-22", "close": 10.67, "volume": 698809.0}, {"date": "2009-09-23", "close": 10.8, "volume": 432977.0}, {"date": "2009-09-24", "close": 10.79, "volume": 403085.0}, {"date": "2009-09-25", "close": 10.93, "volume": 681103.0}, {"date": "2009-09-28", "close": 10.85, "volume": 528049.0}, {"date": "2009-09-29", "close": 10.99, "volume": 521728.0}, {"date": "2009-09-30", "close": 10.97, "volume": 435348.0}, {"date": "2009-10-01", "close": 11.08, "volume": 430938.0}, {"date": "2009-10-02", "close": 10.82, "volume": 264312.0}, {"date": "2009-10-05", "close": 10.81, "volume": 185675.0}, {"date": "2009-10-06", "close": 10.73, "volume": 574008.0}, {"date": "2009-10-07", "close": 10.55, "volume": 523503.0}, {"date": "2009-10-08", "close": 10.72, "volume": 656158.0}, {"date": "2009-10-09", "close": 10.5, "volume": 812824.0}, {"date": "2009-10-12", "close": 10.61, "volume": 321061.0}, {"date": "2009-10-13", "close": 10.5, "volume": 1372585.0}, {"date": "2009-10-14", "close": 10.75, "volume": 404892.0}, {"date": "2009-10-15", "close": 10.59, "volume": 325428.0}, {"date": "2009-10-16", "close": 10.65, "volume": 576071.0}, {"date": "2009-10-19", "close": 10.54, "volume": 341354.0}, {"date": "2009-10-20", "close": 10.81, "volume": 523326.0}, {"date": "2009-10-21", "close": 10.85, "volume": 523349.0}, {"date": "2009-10-22", "close": 10.92, "volume": 314939.0}, {"date": "2009-10-23", "close": 10.91, "volume": 485387.0}, {"date": "2009-10-26", "close": 10.77, "volume": 205660.0}, {"date": "2009-10-27", "close": 10.5, "volume": 520389.0}, {"date": "2009-10-28", "close": 10.71, "volume": 1043640.0}, {"date": "2009-10-29", "close": 10.66, "volume": 255143.0}, {"date": "2009-10-30", "close": 10.58, "volume": 377698.0}, {"date": "2009-11-02", "close": 10.55, "volume": 372939.0}, {"date": "2009-11-03", "close": 10.53, "volume": 268245.0}, {"date": "2009-11-04", "close": 10.57, "volume": 412682.0}, {"date": "2009-11-05", "close": 10.54, "volume": 240423.0}, {"date": "2009-11-06", "close": 10.55, "volume": 402797.0}, {"date": "2009-11-09", "close": 10.59, "volume": 420297.0}, {"date": "2009-11-10", "close": 10.65, "volume": 458793.0}, {"date": "2009-11-11", "close": 10.61, "volume": 333336.0}, {"date": "2009-11-12", "close": 10.74, "volume": 361646.0}, {"date": "2009-11-13", "close": 10.82, "volume": 328094.0}, {"date": "2009-11-16", "close": 10.79, "volume": 315748.0}, {"date": "2009-11-17", "close": 10.92, "volume": 252711.0}, {"date": "2009-11-18", "close": 11.1, "volume": 864271.0}, {"date": "2009-11-19", "close": 11.15, "volume": 917272.0}, {"date": "2009-11-20", "close": 11.03, "volume": 629604.0}, {"date": "2009-11-23", "close": 11.3, "volume": 599787.0}, {"date": "2009-11-24", "close": 11.11, "volume": 632124.0}, {"date": "2009-11-25", "close": 11.35, "volume": 375645.0}, {"date": "2009-11-26", "close": 11.05, "volume": 369473.0}, {"date": "2009-11-27", "close": 10.9, "volume": 271544.0}, {"date": "2009-11-30", "close": 10.86, "volume": 369140.0}, {"date": "2009-12-01", "close": 10.85, "volume": 475996.0}, {"date": "2009-12-02", "close": 10.85, "volume": 406016.0}, {"date": "2009-12-03", "close": 10.96, "volume": 532913.0}, {"date": "2009-12-04", "close": 10.9, "volume": 567602.0}, {"date": "2009-12-07", "close": 11.02, "volume": 390024.0}, {"date": "2009-12-08", "close": 10.82, "volume": 561767.0}, {"date": "2009-12-09", "close": 10.7, "volume": 550086.0}, {"date": "2009-12-10", "close": 10.56, "volume": 362886.0}, {"date": "2009-12-11", "close": 10.81, "volume": 430912.0}, {"date": "2009-12-14", "close": 10.89, "volume": 320513.0}, {"date": "2009-12-15", "close": 10.76, "volume": 570506.0}, {"date": "2009-12-16", "close": 10.67, "volume": 311662.0}, {"date": "2009-12-17", "close": 10.81, "volume": 716105.0}, {"date": "2009-12-18", "close": 11.06, "volume": 324602.0}, {"date": "2009-12-21", "close": 11.2, "volume": 302858.0}, {"date": "2009-12-22", "close": 11.02, "volume": 288378.0}, {"date": "2009-12-23", "close": 11.38, "volume": 289622.0}, {"date": "2009-12-24", "close": 11.36, "volume": 228082.0}, {"date": "2009-12-29", "close": 11.32, "volume": 178315.0}, {"date": "2009-12-30", "close": 11.0, "volume": 397339.0}, {"date": "2009-12-31", "close": 10.89, "volume": 201521.0}, {"date": "2010-01-04", "close": 11.24, "volume": 209171.0}, {"date": "2010-01-05", "close": 11.03, "volume": 218407.0}, {"date": "2010-01-06", "close": 11.18, "volume": 139160.0}, {"date": "2010-01-07", "close": 11.14, "volume": 126990.0}, {"date": "2010-01-08", "close": 11.07, "volume": 175535.0}, {"date": "2010-01-11", "close": 11.2, "volume": 134956.0}, {"date": "2010-01-12", "close": 11.45, "volume": 510912.0}, {"date": "2010-01-13", "close": 11.67, "volume": 487593.0}, {"date": "2010-01-14", "close": 11.8, "volume": 478304.0}, {"date": "2010-01-15", "close": 11.9, "volume": 436756.0}, {"date": "2010-01-18", "close": 11.86, "volume": 693888.0}, {"date": "2010-01-19", "close": 11.8, "volume": 324062.0}, {"date": "2010-01-20", "close": 11.87, "volume": 679354.0}, {"date": "2010-01-21", "close": 11.67, "volume": 996350.0}, {"date": "2010-01-22", "close": 11.72, "volume": 446319.0}, {"date": "2010-01-25", "close": 11.55, "volume": 441819.0}, {"date": "2010-01-27", "close": 11.36, "volume": 744810.0}, {"date": "2010-01-28", "close": 11.69, "volume": 325227.0}, {"date": "2010-01-29", "close": 11.47, "volume": 585465.0}, {"date": "2010-02-01", "close": 11.9, "volume": 830412.0}, {"date": "2010-02-02", "close": 12.0, "volume": 726712.0}, {"date": "2010-02-03", "close": 12.05, "volume": 420141.0}, {"date": "2010-02-04", "close": 12.4, "volume": 920759.0}, {"date": "2010-02-05", "close": 12.17, "volume": 724607.0}, {"date": "2010-02-08", "close": 11.9, "volume": 774632.0}, {"date": "2010-02-09", "close": 11.82, "volume": 949800.0}, {"date": "2010-02-10", "close": 11.9, "volume": 490839.0}, {"date": "2010-02-11", "close": 11.91, "volume": 358607.0}, {"date": "2010-02-12", "close": 12.31, "volume": 625333.0}, {"date": "2010-02-15", "close": 12.2, "volume": 384215.0}, {"date": "2010-02-16", "close": 12.25, "volume": 475202.0}, {"date": "2010-02-17", "close": 12.42, "volume": 764182.0}, {"date": "2010-02-18", "close": 12.4, "volume": 1177116.0}, {"date": "2010-02-19", "close": 12.32, "volume": 334644.0}, {"date": "2010-02-22", "close": 12.31, "volume": 305370.0}, {"date": "2010-02-23", "close": 12.4, "volume": 362350.0}, {"date": "2010-02-24", "close": 12.55, "volume": 802847.0}, {"date": "2010-02-25", "close": 12.46, "volume": 587781.0}, {"date": "2010-02-26", "close": 12.66, "volume": 502666.0}, {"date": "2010-03-01", "close": 12.69, "volume": 391380.0}, {"date": "2010-03-02", "close": 12.98, "volume": 683724.0}, {"date": "2010-03-03", "close": 12.96, "volume": 841129.0}, {"date": "2010-03-04", "close": 12.73, "volume": 434412.0}, {"date": "2010-03-05", "close": 12.87, "volume": 582924.0}, {"date": "2010-03-08", "close": 12.98, "volume": 438918.0}, {"date": "2010-03-09", "close": 13.06, "volume": 907200.0}, {"date": "2010-03-10", "close": 13.54, "volume": 1006762.0}, {"date": "2010-03-11", "close": 13.61, "volume": 762808.0}, {"date": "2010-03-12", "close": 13.47, "volume": 346594.0}, {"date": "2010-03-15", "close": 13.42, "volume": 421268.0}, {"date": "2010-03-16", "close": 13.18, "volume": 1017082.0}, {"date": "2010-03-17", "close": 13.57, "volume": 1032799.0}, {"date": "2010-03-18", "close": 13.52, "volume": 971320.0}, {"date": "2010-03-19", "close": 13.5, "volume": 545382.0}, {"date": "2010-03-22", "close": 13.66, "volume": 591792.0}, {"date": "2010-03-23", "close": 13.61, "volume": 688104.0}, {"date": "2010-03-24", "close": 13.68, "volume": 558750.0}, {"date": "2010-03-25", "close": 14.0, "volume": 636234.0}, {"date": "2010-03-26", "close": 14.03, "volume": 679323.0}, {"date": "2010-03-29", "close": 13.98, "volume": 477801.0}, {"date": "2010-03-30", "close": 13.83, "volume": 296953.0}, {"date": "2010-03-31", "close": 13.92, "volume": 424352.0}, {"date": "2010-04-01", "close": 13.87, "volume": 599742.0}, {"date": "2010-04-06", "close": 14.16, "volume": 692332.0}, {"date": "2010-04-07", "close": 14.25, "volume": 901194.0}, {"date": "2010-04-08", "close": 14.29, "volume": 495213.0}, {"date": "2010-04-09", "close": 14.15, "volume": 698514.0}, {"date": "2010-04-12", "close": 14.22, "volume": 653194.0}, {"date": "2010-04-13", "close": 14.31, "volume": 635033.0}, {"date": "2010-04-14", "close": 14.3, "volume": 570817.0}, {"date": "2010-04-15", "close": 14.18, "volume": 599362.0}, {"date": "2010-04-16", "close": 14.26, "volume": 998807.0}, {"date": "2010-04-19", "close": 14.16, "volume": 277651.0}, {"date": "2010-04-20", "close": 14.21, "volume": 336278.0}, {"date": "2010-04-21", "close": 14.35, "volume": 804578.0}, {"date": "2010-04-22", "close": 14.1, "volume": 270034.0}, {"date": "2010-04-23", "close": 13.68, "volume": 637260.0}, {"date": "2010-04-27", "close": 13.8, "volume": 507095.0}, {"date": "2010-04-28", "close": 13.57, "volume": 970847.0}, {"date": "2010-04-29", "close": 13.49, "volume": 788041.0}, {"date": "2010-04-30", "close": 13.57, "volume": 564697.0}, {"date": "2010-05-03", "close": 13.64, "volume": 397357.0}, {"date": "2010-05-04", "close": 13.61, "volume": 224904.0}, {"date": "2010-05-05", "close": 13.35, "volume": 441555.0}, {"date": "2010-05-06", "close": 13.42, "volume": 986675.0}, {"date": "2010-05-07", "close": 13.3, "volume": 1133587.0}, {"date": "2010-05-10", "close": 13.43, "volume": 1191867.0}, {"date": "2010-05-11", "close": 13.66, "volume": 578602.0}, {"date": "2010-05-12", "close": 13.75, "volume": 496652.0}, {"date": "2010-05-13", "close": 13.98, "volume": 587675.0}, {"date": "2010-05-14", "close": 14.39, "volume": 1208397.0}, {"date": "2010-05-17", "close": 13.87, "volume": 1111844.0}, {"date": "2010-05-18", "close": 13.96, "volume": 856708.0}, {"date": "2010-05-19", "close": 13.94, "volume": 1041614.0}, {"date": "2010-05-20", "close": 13.83, "volume": 2453646.0}, {"date": "2010-05-21", "close": 13.72, "volume": 1106655.0}, {"date": "2010-05-24", "close": 13.7, "volume": 705407.0}, {"date": "2010-05-25", "close": 13.66, "volume": 764771.0}, {"date": "2010-05-26", "close": 13.53, "volume": 800549.0}, {"date": "2010-05-27", "close": 13.64, "volume": 752419.0}, {"date": "2010-05-28", "close": 13.89, "volume": 333329.0}, {"date": "2010-05-31", "close": 13.95, "volume": 363412.0}, {"date": "2010-06-01", "close": 14.23, "volume": 572570.0}, {"date": "2010-06-02", "close": 14.4, "volume": 560750.0}, {"date": "2010-06-03", "close": 14.5, "volume": 389473.0}, {"date": "2010-06-04", "close": 14.52, "volume": 402651.0}, {"date": "2010-06-07", "close": 14.37, "volume": 530247.0}, {"date": "2010-06-08", "close": 14.46, "volume": 376643.0}, {"date": "2010-06-09", "close": 14.69, "volume": 307009.0}, {"date": "2010-06-10", "close": 14.66, "volume": 305267.0}, {"date": "2010-06-11", "close": 14.72, "volume": 367170.0}, {"date": "2010-06-15", "close": 14.9, "volume": 437771.0}, {"date": "2010-06-16", "close": 14.76, "volume": 566478.0}, {"date": "2010-06-17", "close": 14.79, "volume": 682937.0}, {"date": "2010-06-18", "close": 14.92, "volume": 823150.0}, {"date": "2010-06-21", "close": 15.0, "volume": 780285.0}, {"date": "2010-06-22", "close": 14.64, "volume": 443495.0}, {"date": "2010-06-23", "close": 14.47, "volume": 381044.0}, {"date": "2010-06-24", "close": 14.49, "volume": 271395.0}, {"date": "2010-06-25", "close": 14.38, "volume": 392901.0}, {"date": "2010-06-28", "close": 14.17, "volume": 290095.0}, {"date": "2010-06-29", "close": 14.19, "volume": 349927.0}, {"date": "2010-06-30", "close": 14.05, "volume": 624287.0}, {"date": "2010-07-01", "close": 13.8, "volume": 531760.0}, {"date": "2010-07-02", "close": 13.75, "volume": 439900.0}, {"date": "2010-07-05", "close": 13.82, "volume": 556695.0}, {"date": "2010-07-06", "close": 13.74, "volume": 340961.0}, {"date": "2010-07-07", "close": 13.71, "volume": 353840.0}, {"date": "2010-07-08", "close": 13.85, "volume": 739316.0}, {"date": "2010-07-09", "close": 13.84, "volume": 557031.0}, {"date": "2010-07-12", "close": 13.81, "volume": 421718.0}, {"date": "2010-07-13", "close": 13.9, "volume": 705235.0}, {"date": "2010-07-14", "close": 14.0, "volume": 477402.0}, {"date": "2010-07-15", "close": 14.17, "volume": 547215.0}, {"date": "2010-07-16", "close": 13.81, "volume": 567291.0}, {"date": "2010-07-19", "close": 14.55, "volume": 957556.0}, {"date": "2010-07-20", "close": 14.78, "volume": 1154517.0}, {"date": "2010-07-21", "close": 14.65, "volume": 563591.0}, {"date": "2010-07-22", "close": 14.64, "volume": 377207.0}, {"date": "2010-07-23", "close": 14.75, "volume": 479472.0}, {"date": "2010-07-26", "close": 14.62, "volume": 590725.0}, {"date": "2010-07-27", "close": 14.48, "volume": 553156.0}, {"date": "2010-07-28", "close": 14.49, "volume": 344518.0}, {"date": "2010-07-29", "close": 14.17, "volume": 346818.0}, {"date": "2010-07-30", "close": 14.14, "volume": 553666.0}, {"date": "2010-08-02", "close": 14.12, "volume": 227137.0}, {"date": "2010-08-03", "close": 14.04, "volume": 966390.0}, {"date": "2010-08-04", "close": 14.25, "volume": 365460.0}, {"date": "2010-08-05", "close": 14.31, "volume": 392805.0}, {"date": "2010-08-06", "close": 14.34, "volume": 192017.0}, {"date": "2010-08-09", "close": 14.65, "volume": 397501.0}, {"date": "2010-08-10", "close": 14.35, "volume": 445768.0}, {"date": "2010-08-11", "close": 14.5, "volume": 511942.0}, {"date": "2010-08-12", "close": 14.46, "volume": 573992.0}, {"date": "2010-08-13", "close": 14.53, "volume": 741737.0}, {"date": "2010-08-16", "close": 14.42, "volume": 259164.0}, {"date": "2010-08-17", "close": 14.5, "volume": 435256.0}, {"date": "2010-08-18", "close": 14.04, "volume": 589820.0}, {"date": "2010-08-19", "close": 14.05, "volume": 930208.0}, {"date": "2010-08-20", "close": 13.92, "volume": 658512.0}, {"date": "2010-08-23", "close": 13.81, "volume": 757150.0}, {"date": "2010-08-24", "close": 13.7, "volume": 1006719.0}, {"date": "2010-08-25", "close": 13.55, "volume": 1596904.0}, {"date": "2010-08-26", "close": 13.64, "volume": 2328615.0}, {"date": "2010-08-27", "close": 14.22, "volume": 1912731.0}, {"date": "2010-08-30", "close": 14.5, "volume": 1722596.0}, {"date": "2010-08-31", "close": 14.62, "volume": 1657270.0}, {"date": "2010-09-01", "close": 14.61, "volume": 580189.0}, {"date": "2010-09-02", "close": 14.61, "volume": 653505.0}, {"date": "2010-09-03", "close": 15.01, "volume": 576277.0}, {"date": "2010-09-06", "close": 14.96, "volume": 592574.0}, {"date": "2010-09-07", "close": 15.0, "volume": 486102.0}, {"date": "2010-09-08", "close": 15.0, "volume": 699824.0}, {"date": "2010-09-09", "close": 15.3, "volume": 602236.0}, {"date": "2010-09-10", "close": 15.27, "volume": 908955.0}, {"date": "2010-09-13", "close": 15.08, "volume": 644721.0}, {"date": "2010-09-14", "close": 14.76, "volume": 673861.0}, {"date": "2010-09-15", "close": 14.67, "volume": 1102710.0}, {"date": "2010-09-16", "close": 14.43, "volume": 1526346.0}, {"date": "2010-09-17", "close": 14.65, "volume": 1350299.0}, {"date": "2010-09-20", "close": 14.74, "volume": 386910.0}, {"date": "2010-09-21", "close": 14.65, "volume": 355332.0}, {"date": "2010-09-22", "close": 14.74, "volume": 359470.0}, {"date": "2010-09-23", "close": 14.84, "volume": 654115.0}, {"date": "2010-09-24", "close": 14.85, "volume": 474694.0}, {"date": "2010-09-27", "close": 15.36, "volume": 626410.0}, {"date": "2010-09-28", "close": 15.08, "volume": 578961.0}, {"date": "2010-09-29", "close": 15.22, "volume": 436524.0}, {"date": "2010-09-30", "close": 15.38, "volume": 625687.0}, {"date": "2010-10-01", "close": 15.19, "volume": 565037.0}, {"date": "2010-10-04", "close": 15.4, "volume": 272847.0}, {"date": "2010-10-05", "close": 15.58, "volume": 432364.0}, {"date": "2010-10-06", "close": 15.5, "volume": 682195.0}, {"date": "2010-10-07", "close": 15.8, "volume": 537629.0}, {"date": "2010-10-08", "close": 15.34, "volume": 330852.0}, {"date": "2010-10-11", "close": 15.71, "volume": 333045.0}, {"date": "2010-10-12", "close": 15.35, "volume": 331106.0}, {"date": "2010-10-13", "close": 15.38, "volume": 545095.0}, {"date": "2010-10-14", "close": 15.6, "volume": 386464.0}, {"date": "2010-10-15", "close": 15.69, "volume": 459461.0}, {"date": "2010-10-18", "close": 15.59, "volume": 211400.0}, {"date": "2010-10-19", "close": 15.23, "volume": 953466.0}, {"date": "2010-10-20", "close": 15.33, "volume": 250421.0}, {"date": "2010-10-21", "close": 15.66, "volume": 264635.0}, {"date": "2010-10-22", "close": 15.7, "volume": 410629.0}, {"date": "2010-10-25", "close": 15.69, "volume": 392127.0}, {"date": "2010-10-26", "close": 15.68, "volume": 555840.0}, {"date": "2010-10-27", "close": 15.62, "volume": 379878.0}, {"date": "2010-10-28", "close": 15.63, "volume": 331352.0}, {"date": "2010-10-29", "close": 15.65, "volume": 283771.0}, {"date": "2010-11-01", "close": 15.8, "volume": 374070.0}, {"date": "2010-11-02", "close": 15.63, "volume": 330872.0}, {"date": "2010-11-03", "close": 15.54, "volume": 375759.0}, {"date": "2010-11-04", "close": 15.66, "volume": 760593.0}, {"date": "2010-11-05", "close": 15.66, "volume": 387657.0}, {"date": "2010-11-08", "close": 15.69, "volume": 322635.0}, {"date": "2010-11-09", "close": 15.7, "volume": 557512.0}, {"date": "2010-11-10", "close": 15.58, "volume": 516203.0}, {"date": "2010-11-11", "close": 15.79, "volume": 2329935.0}, {"date": "2010-11-12", "close": 15.65, "volume": 1294983.0}, {"date": "2010-11-15", "close": 15.8, "volume": 680089.0}, {"date": "2010-11-16", "close": 15.75, "volume": 705872.0}, {"date": "2010-11-17", "close": 15.56, "volume": 511965.0}, {"date": "2010-11-18", "close": 15.59, "volume": 779703.0}, {"date": "2010-11-19", "close": 15.54, "volume": 637618.0}, {"date": "2010-11-22", "close": 15.43, "volume": 842623.0}, {"date": "2010-11-23", "close": 15.31, "volume": 627776.0}, {"date": "2010-11-24", "close": 15.4, "volume": 1280225.0}, {"date": "2010-11-25", "close": 15.29, "volume": 1103036.0}, {"date": "2010-11-26", "close": 15.49, "volume": 1284957.0}, {"date": "2010-11-29", "close": 15.38, "volume": 1151802.0}, {"date": "2010-11-30", "close": 15.6, "volume": 10952011.0}, {"date": "2010-12-01", "close": 15.41, "volume": 839478.0}, {"date": "2010-12-02", "close": 15.58, "volume": 668013.0}, {"date": "2010-12-03", "close": 15.55, "volume": 376993.0}, {"date": "2010-12-06", "close": 15.79, "volume": 386299.0}, {"date": "2010-12-07", "close": 15.74, "volume": 477805.0}, {"date": "2010-12-08", "close": 15.89, "volume": 474972.0}, {"date": "2010-12-09", "close": 16.11, "volume": 867840.0}, {"date": "2010-12-10", "close": 16.0, "volume": 883795.0}, {"date": "2010-12-13", "close": 15.88, "volume": 492275.0}, {"date": "2010-12-14", "close": 16.05, "volume": 457150.0}, {"date": "2010-12-15", "close": 16.09, "volume": 694558.0}, {"date": "2010-12-16", "close": 16.34, "volume": 607833.0}, {"date": "2010-12-17", "close": 16.64, "volume": 600428.0}, {"date": "2010-12-20", "close": 17.4, "volume": 894477.0}, {"date": "2010-12-21", "close": 17.38, "volume": 819733.0}, {"date": "2010-12-22", "close": 17.43, "volume": 217622.0}, {"date": "2010-12-23", "close": 17.69, "volume": 261878.0}, {"date": "2010-12-24", "close": 17.63, "volume": 82251.0}, {"date": "2010-12-29", "close": 18.02, "volume": 323017.0}, {"date": "2010-12-30", "close": 17.92, "volume": 231764.0}, {"date": "2010-12-31", "close": 17.8, "volume": 86548.0}, {"date": "2011-01-04", "close": 18.03, "volume": 400343.0}, {"date": "2011-01-05", "close": 17.97, "volume": 494047.0}, {"date": "2011-01-06", "close": 17.61, "volume": 360787.0}, {"date": "2011-01-07", "close": 18.12, "volume": 242472.0}, {"date": "2011-01-10", "close": 17.77, "volume": 202479.0}, {"date": "2011-01-11", "close": 18.0, "volume": 255481.0}, {"date": "2011-01-12", "close": 17.61, "volume": 320550.0}, {"date": "2011-01-13", "close": 18.3, "volume": 657771.0}, {"date": "2011-01-14", "close": 18.17, "volume": 434070.0}, {"date": "2011-01-17", "close": 17.98, "volume": 239696.0}, {"date": "2011-01-18", "close": 18.02, "volume": 210664.0}, {"date": "2011-01-19", "close": 17.94, "volume": 316336.0}, {"date": "2011-01-20", "close": 17.45, "volume": 515953.0}, {"date": "2011-01-21", "close": 17.35, "volume": 431462.0}, {"date": "2011-01-24", "close": 17.35, "volume": 408703.0}, {"date": "2011-01-25", "close": 17.5, "volume": 750556.0}, {"date": "2011-01-27", "close": 17.31, "volume": 341224.0}, {"date": "2011-01-28", "close": 17.4, "volume": 294074.0}, {"date": "2011-01-31", "close": 17.1, "volume": 310224.0}, {"date": "2011-02-01", "close": 16.83, "volume": 311731.0}, {"date": "2011-02-02", "close": 17.33, "volume": 559663.0}, {"date": "2011-02-03", "close": 17.41, "volume": 215689.0}, {"date": "2011-02-04", "close": 17.25, "volume": 240448.0}, {"date": "2011-02-07", "close": 17.43, "volume": 141639.0}, {"date": "2011-02-08", "close": 17.95, "volume": 458858.0}, {"date": "2011-02-09", "close": 17.85, "volume": 631386.0}, {"date": "2011-02-10", "close": 17.64, "volume": 326440.0}, {"date": "2011-02-11", "close": 17.77, "volume": 510056.0}, {"date": "2011-02-14", "close": 18.04, "volume": 698697.0}, {"date": "2011-02-15", "close": 18.04, "volume": 373290.0}, {"date": "2011-02-16", "close": 17.71, "volume": 329390.0}, {"date": "2011-02-17", "close": 17.65, "volume": 299720.0}, {"date": "2011-02-18", "close": 17.48, "volume": 359270.0}, {"date": "2011-02-21", "close": 17.45, "volume": 390254.0}, {"date": "2011-02-22", "close": 17.26, "volume": 551534.0}, {"date": "2011-02-23", "close": 17.26, "volume": 686413.0}, {"date": "2011-02-24", "close": 17.38, "volume": 503101.0}, {"date": "2011-02-25", "close": 17.56, "volume": 492153.0}, {"date": "2011-02-28", "close": 17.74, "volume": 284818.0}, {"date": "2011-03-01", "close": 18.32, "volume": 1395184.0}, {"date": "2011-03-02", "close": 18.3, "volume": 724662.0}, {"date": "2011-03-03", "close": 18.4, "volume": 371669.0}, {"date": "2011-03-04", "close": 18.73, "volume": 463818.0}, {"date": "2011-03-07", "close": 18.37, "volume": 375765.0}, {"date": "2011-03-08", "close": 18.52, "volume": 393125.0}, {"date": "2011-03-09", "close": 18.23, "volume": 394663.0}, {"date": "2011-03-10", "close": 18.17, "volume": 722254.0}, {"date": "2011-03-11", "close": 18.46, "volume": 776209.0}, {"date": "2011-03-14", "close": 17.75, "volume": 420273.0}, {"date": "2011-03-15", "close": 17.75, "volume": 721249.0}, {"date": "2011-03-16", "close": 17.58, "volume": 900890.0}, {"date": "2011-03-17", "close": 17.57, "volume": 1338948.0}, {"date": "2011-03-18", "close": 16.5, "volume": 2920878.0}, {"date": "2011-03-21", "close": 17.29, "volume": 1075601.0}, {"date": "2011-03-22", "close": 17.32, "volume": 586135.0}, {"date": "2011-03-23", "close": 17.55, "volume": 418329.0}, {"date": "2011-03-24", "close": 17.98, "volume": 455538.0}, {"date": "2011-03-25", "close": 18.49, "volume": 795609.0}, {"date": "2011-03-28", "close": 18.25, "volume": 256684.0}, {"date": "2011-03-29", "close": 18.65, "volume": 358979.0}, {"date": "2011-03-30", "close": 18.77, "volume": 419213.0}, {"date": "2011-03-31", "close": 19.09, "volume": 468679.0}, {"date": "2011-04-01", "close": 18.53, "volume": 482677.0}, {"date": "2011-04-04", "close": 18.85, "volume": 498852.0}, {"date": "2011-04-05", "close": 18.42, "volume": 479014.0}, {"date": "2011-04-06", "close": 18.81, "volume": 503081.0}, {"date": "2011-04-07", "close": 18.8, "volume": 879545.0}, {"date": "2011-04-08", "close": 18.94, "volume": 804325.0}, {"date": "2011-04-11", "close": 19.02, "volume": 495668.0}, {"date": "2011-04-12", "close": 18.8, "volume": 285891.0}, {"date": "2011-04-13", "close": 18.87, "volume": 270732.0}, {"date": "2011-04-14", "close": 18.51, "volume": 452920.0}, {"date": "2011-04-15", "close": 18.22, "volume": 702086.0}, {"date": "2011-04-18", "close": 18.35, "volume": 446671.0}, {"date": "2011-04-19", "close": 18.05, "volume": 324649.0}, {"date": "2011-04-20", "close": 18.09, "volume": 528210.0}, {"date": "2011-04-21", "close": 18.37, "volume": 311563.0}, {"date": "2011-04-27", "close": 17.96, "volume": 387858.0}, {"date": "2011-04-28", "close": 18.35, "volume": 376598.0}, {"date": "2011-04-29", "close": 18.09, "volume": 312282.0}, {"date": "2011-05-02", "close": 18.43, "volume": 379793.0}, {"date": "2011-05-03", "close": 18.07, "volume": 376810.0}, {"date": "2011-05-04", "close": 17.86, "volume": 361974.0}, {"date": "2011-05-05", "close": 17.98, "volume": 345646.0}, {"date": "2011-05-06", "close": 17.85, "volume": 365520.0}, {"date": "2011-05-09", "close": 17.8, "volume": 589574.0}, {"date": "2011-05-10", "close": 17.43, "volume": 483082.0}, {"date": "2011-05-11", "close": 18.14, "volume": 673027.0}, {"date": "2011-05-12", "close": 18.0, "volume": 508324.0}, {"date": "2011-05-13", "close": 17.98, "volume": 423955.0}, {"date": "2011-05-16", "close": 17.72, "volume": 233746.0}, {"date": "2011-05-17", "close": 18.03, "volume": 424792.0}, {"date": "2011-05-18", "close": 17.84, "volume": 274947.0}, {"date": "2011-05-19", "close": 18.02, "volume": 464379.0}, {"date": "2011-05-20", "close": 18.02, "volume": 281493.0}, {"date": "2011-05-23", "close": 18.05, "volume": 396875.0}, {"date": "2011-05-24", "close": 18.15, "volume": 550740.0}, {"date": "2011-05-25", "close": 18.1, "volume": 594213.0}, {"date": "2011-05-26", "close": 18.1, "volume": 620956.0}, {"date": "2011-05-27", "close": 18.25, "volume": 323863.0}, {"date": "2011-05-30", "close": 18.26, "volume": 465275.0}, {"date": "2011-05-31", "close": 18.43, "volume": 638958.0}, {"date": "2011-06-01", "close": 18.4, "volume": 273133.0}, {"date": "2011-06-02", "close": 18.09, "volume": 385803.0}, {"date": "2011-06-03", "close": 18.05, "volume": 574493.0}, {"date": "2011-06-06", "close": 18.08, "volume": 236772.0}, {"date": "2011-06-07", "close": 18.02, "volume": 247018.0}, {"date": "2011-06-08", "close": 17.75, "volume": 666102.0}, {"date": "2011-06-09", "close": 18.0, "volume": 405746.0}, {"date": "2011-06-10", "close": 18.05, "volume": 211794.0}, {"date": "2011-06-14", "close": 18.18, "volume": 327400.0}, {"date": "2011-06-15", "close": 17.93, "volume": 249611.0}, {"date": "2011-06-16", "close": 17.91, "volume": 595488.0}, {"date": "2011-06-17", "close": 18.31, "volume": 402142.0}, {"date": "2011-06-20", "close": 18.15, "volume": 366082.0}, {"date": "2011-06-21", "close": 18.1, "volume": 294604.0}, {"date": "2011-06-22", "close": 18.09, "volume": 523933.0}, {"date": "2011-06-23", "close": 18.05, "volume": 319607.0}, {"date": "2011-06-24", "close": 18.0, "volume": 281701.0}, {"date": "2011-06-27", "close": 17.82, "volume": 228557.0}, {"date": "2011-06-28", "close": 17.63, "volume": 527964.0}, {"date": "2011-06-29", "close": 17.76, "volume": 543816.0}, {"date": "2011-06-30", "close": 18.18, "volume": 755345.0}, {"date": "2011-07-01", "close": 17.97, "volume": 269270.0}, {"date": "2011-07-04", "close": 17.97, "volume": 240524.0}, {"date": "2011-07-05", "close": 17.91, "volume": 264767.0}, {"date": "2011-07-06", "close": 17.81, "volume": 315969.0}, {"date": "2011-07-07", "close": 17.64, "volume": 249211.0}, {"date": "2011-07-08", "close": 17.71, "volume": 281319.0}, {"date": "2011-07-11", "close": 17.45, "volume": 331981.0}, {"date": "2011-07-12", "close": 17.19, "volume": 436812.0}, {"date": "2011-07-13", "close": 17.48, "volume": 570249.0}, {"date": "2011-07-14", "close": 17.66, "volume": 427571.0}, {"date": "2011-07-15", "close": 17.6, "volume": 306492.0}, {"date": "2011-07-18", "close": 17.8, "volume": 348370.0}, {"date": "2011-07-19", "close": 17.64, "volume": 495548.0}, {"date": "2011-07-20", "close": 17.7, "volume": 598595.0}, {"date": "2011-07-21", "close": 17.86, "volume": 429503.0}, {"date": "2011-07-22", "close": 18.31, "volume": 518513.0}, {"date": "2011-07-25", "close": 18.24, "volume": 302056.0}, {"date": "2011-07-26", "close": 18.16, "volume": 303064.0}, {"date": "2011-07-27", "close": 18.28, "volume": 440403.0}, {"date": "2011-07-28", "close": 17.77, "volume": 347382.0}, {"date": "2011-07-29", "close": 17.48, "volume": 285085.0}, {"date": "2011-08-01", "close": 17.69, "volume": 242512.0}, {"date": "2011-08-02", "close": 17.53, "volume": 250601.0}, {"date": "2011-08-03", "close": 17.41, "volume": 531544.0}, {"date": "2011-08-04", "close": 17.44, "volume": 619232.0}, {"date": "2011-08-05", "close": 17.05, "volume": 1396319.0}, {"date": "2011-08-08", "close": 16.46, "volume": 1044667.0}, {"date": "2011-08-09", "close": 16.57, "volume": 1693900.0}, {"date": "2011-08-10", "close": 16.63, "volume": 1340714.0}, {"date": "2011-08-11", "close": 16.53, "volume": 720266.0}, {"date": "2011-08-12", "close": 16.63, "volume": 672299.0}, {"date": "2011-08-15", "close": 17.15, "volume": 325315.0}, {"date": "2011-08-16", "close": 17.0, "volume": 476070.0}, {"date": "2011-08-17", "close": 17.24, "volume": 585271.0}, {"date": "2011-08-18", "close": 17.08, "volume": 453246.0}, {"date": "2011-08-19", "close": 16.9, "volume": 687034.0}, {"date": "2011-08-22", "close": 16.87, "volume": 540883.0}, {"date": "2011-08-23", "close": 16.8, "volume": 620752.0}, {"date": "2011-08-24", "close": 16.81, "volume": 543796.0}, {"date": "2011-08-25", "close": 17.52, "volume": 1031923.0}, {"date": "2011-08-26", "close": 17.4, "volume": 506319.0}, {"date": "2011-08-29", "close": 17.65, "volume": 704461.0}, {"date": "2011-08-30", "close": 17.71, "volume": 540226.0}, {"date": "2011-08-31", "close": 17.8, "volume": 438691.0}, {"date": "2011-09-01", "close": 17.89, "volume": 656622.0}, {"date": "2011-09-02", "close": 17.88, "volume": 666148.0}, {"date": "2011-09-05", "close": 17.75, "volume": 1102546.0}, {"date": "2011-09-06", "close": 17.82, "volume": 743991.0}, {"date": "2011-09-07", "close": 17.64, "volume": 789375.0}, {"date": "2011-09-08", "close": 17.72, "volume": 563108.0}, {"date": "2011-09-09", "close": 17.69, "volume": 541765.0}, {"date": "2011-09-12", "close": 17.33, "volume": 511107.0}, {"date": "2011-09-13", "close": 17.46, "volume": 466600.0}, {"date": "2011-09-14", "close": 17.07, "volume": 513510.0}, {"date": "2011-09-15", "close": 17.48, "volume": 716918.0}, {"date": "2011-09-16", "close": 18.17, "volume": 1040413.0}, {"date": "2011-09-19", "close": 17.88, "volume": 338641.0}, {"date": "2011-09-20", "close": 18.03, "volume": 226687.0}, {"date": "2011-09-21", "close": 18.38, "volume": 656190.0}, {"date": "2011-09-22", "close": 18.13, "volume": 466688.0}, {"date": "2011-09-23", "close": 18.38, "volume": 481788.0}, {"date": "2011-09-26", "close": 18.74, "volume": 537561.0}, {"date": "2011-09-27", "close": 18.68, "volume": 672184.0}, {"date": "2011-09-28", "close": 18.65, "volume": 622909.0}, {"date": "2011-09-29", "close": 18.75, "volume": 484851.0}, {"date": "2011-09-30", "close": 19.0, "volume": 779076.0}, {"date": "2011-10-03", "close": 18.69, "volume": 294987.0}, {"date": "2011-10-04", "close": 18.44, "volume": 634291.0}, {"date": "2011-10-05", "close": 18.83, "volume": 853464.0}, {"date": "2011-10-06", "close": 19.1, "volume": 757013.0}, {"date": "2011-10-07", "close": 19.01, "volume": 517978.0}, {"date": "2011-10-10", "close": 19.04, "volume": 429991.0}, {"date": "2011-10-11", "close": 18.87, "volume": 507657.0}, {"date": "2011-10-12", "close": 19.1, "volume": 482718.0}, {"date": "2011-10-13", "close": 18.99, "volume": 539325.0}, {"date": "2011-10-14", "close": 18.76, "volume": 377860.0}, {"date": "2011-10-17", "close": 18.78, "volume": 364600.0}, {"date": "2011-10-18", "close": 18.6, "volume": 445246.0}, {"date": "2011-10-19", "close": 18.69, "volume": 400275.0}, {"date": "2011-10-20", "close": 18.6, "volume": 246536.0}, {"date": "2011-10-21", "close": 18.85, "volume": 510530.0}, {"date": "2011-10-24", "close": 18.8, "volume": 348057.0}, {"date": "2011-10-25", "close": 18.7, "volume": 416129.0}, {"date": "2011-10-26", "close": 18.5, "volume": 343818.0}, {"date": "2011-10-27", "close": 18.64, "volume": 314679.0}, {"date": "2011-10-28", "close": 18.76, "volume": 419780.0}, {"date": "2011-10-31", "close": 18.8, "volume": 394768.0}, {"date": "2011-11-01", "close": 18.55, "volume": 390409.0}, {"date": "2011-11-02", "close": 18.46, "volume": 273815.0}, {"date": "2011-11-03", "close": 18.17, "volume": 455408.0}, {"date": "2011-11-04", "close": 18.74, "volume": 312841.0}, {"date": "2011-11-07", "close": 18.75, "volume": 394685.0}, {"date": "2011-11-08", "close": 19.3, "volume": 867523.0}, {"date": "2011-11-09", "close": 19.51, "volume": 852939.0}, {"date": "2011-11-10", "close": 19.46, "volume": 554714.0}, {"date": "2011-11-11", "close": 19.77, "volume": 485529.0}, {"date": "2011-11-14", "close": 19.79, "volume": 795836.0}, {"date": "2011-11-15", "close": 19.42, "volume": 646952.0}, {"date": "2011-11-16", "close": 19.1, "volume": 369220.0}, {"date": "2011-11-17", "close": 18.99, "volume": 327314.0}, {"date": "2011-11-18", "close": 18.87, "volume": 423624.0}, {"date": "2011-11-21", "close": 18.93, "volume": 445207.0}, {"date": "2011-11-22", "close": 18.77, "volume": 478450.0}, {"date": "2011-11-23", "close": 18.42, "volume": 442263.0}, {"date": "2011-11-24", "close": 18.54, "volume": 640350.0}, {"date": "2011-11-25", "close": 18.05, "volume": 323103.0}, {"date": "2011-11-28", "close": 18.1, "volume": 394247.0}, {"date": "2011-11-29", "close": 18.27, "volume": 596819.0}, {"date": "2011-11-30", "close": 18.57, "volume": 737018.0}, {"date": "2011-12-01", "close": 18.66, "volume": 425712.0}, {"date": "2011-12-02", "close": 19.29, "volume": 375364.0}, {"date": "2011-12-05", "close": 19.2, "volume": 381803.0}, {"date": "2011-12-06", "close": 18.8, "volume": 224333.0}, {"date": "2011-12-07", "close": 19.26, "volume": 462954.0}, {"date": "2011-12-08", "close": 18.86, "volume": 330443.0}, {"date": "2011-12-09", "close": 18.66, "volume": 221321.0}, {"date": "2011-12-12", "close": 19.12, "volume": 337405.0}, {"date": "2011-12-13", "close": 18.68, "volume": 492399.0}, {"date": "2011-12-14", "close": 18.61, "volume": 250795.0}, {"date": "2011-12-15", "close": 18.6, "volume": 617687.0}, {"date": "2011-12-16", "close": 18.71, "volume": 353432.0}, {"date": "2011-12-19", "close": 18.61, "volume": 347224.0}, {"date": "2011-12-20", "close": 19.16, "volume": 490159.0}, {"date": "2011-12-21", "close": 19.4, "volume": 339924.0}, {"date": "2011-12-22", "close": 19.1, "volume": 299218.0}, {"date": "2011-12-23", "close": 19.41, "volume": 137726.0}, {"date": "2011-12-28", "close": 19.26, "volume": 157161.0}, {"date": "2011-12-29", "close": 19.15, "volume": 192276.0}, {"date": "2011-12-30", "close": 19.28, "volume": 110261.0}, {"date": "2012-01-03", "close": 19.43, "volume": 167481.0}, {"date": "2012-01-04", "close": 19.79, "volume": 326119.0}, {"date": "2012-01-05", "close": 19.47, "volume": 331822.0}, {"date": "2012-01-06", "close": 19.48, "volume": 380753.0}, {"date": "2012-01-09", "close": 19.44, "volume": 184532.0}, {"date": "2012-01-10", "close": 19.56, "volume": 213326.0}, {"date": "2012-01-11", "close": 19.6, "volume": 356982.0}, {"date": "2012-01-12", "close": 19.91, "volume": 224816.0}, {"date": "2012-01-13", "close": 19.75, "volume": 288654.0}, {"date": "2012-01-16", "close": 19.75, "volume": 300669.0}, {"date": "2012-01-17", "close": 20.2, "volume": 346233.0}, {"date": "2012-01-18", "close": 19.84, "volume": 272447.0}, {"date": "2012-01-19", "close": 19.8, "volume": 262272.0}, {"date": "2012-01-20", "close": 19.75, "volume": 215374.0}, {"date": "2012-01-23", "close": 19.06, "volume": 412006.0}, {"date": "2012-01-24", "close": 18.73, "volume": 332731.0}, {"date": "2012-01-25", "close": 18.85, "volume": 304520.0}, {"date": "2012-01-27", "close": 18.88, "volume": 347332.0}, {"date": "2012-01-30", "close": 18.94, "volume": 513804.0}, {"date": "2012-01-31", "close": 18.98, "volume": 696124.0}, {"date": "2012-02-01", "close": 18.81, "volume": 422859.0}, {"date": "2012-02-02", "close": 19.01, "volume": 588145.0}, {"date": "2012-02-03", "close": 18.84, "volume": 641987.0}, {"date": "2012-02-06", "close": 18.68, "volume": 829946.0}, {"date": "2012-02-07", "close": 18.48, "volume": 799683.0}, {"date": "2012-02-08", "close": 18.58, "volume": 862492.0}, {"date": "2012-02-09", "close": 18.15, "volume": 1074939.0}, {"date": "2012-02-10", "close": 18.17, "volume": 545293.0}, {"date": "2012-02-13", "close": 18.73, "volume": 489665.0}, {"date": "2012-02-14", "close": 18.58, "volume": 386944.0}, {"date": "2012-02-15", "close": 18.69, "volume": 588191.0}, {"date": "2012-02-16", "close": 18.4, "volume": 528711.0}, {"date": "2012-02-17", "close": 18.67, "volume": 328963.0}, {"date": "2012-02-20", "close": 18.49, "volume": 383688.0}, {"date": "2012-02-21", "close": 18.71, "volume": 342228.0}, {"date": "2012-02-22", "close": 18.74, "volume": 412986.0}, {"date": "2012-02-23", "close": 18.52, "volume": 489039.0}, {"date": "2012-02-24", "close": 18.16, "volume": 907655.0}, {"date": "2012-02-27", "close": 18.08, "volume": 471641.0}, {"date": "2012-02-28", "close": 18.3, "volume": 612033.0}, {"date": "2012-02-29", "close": 18.35, "volume": 772829.0}, {"date": "2012-03-01", "close": 18.18, "volume": 648585.0}, {"date": "2012-03-02", "close": 18.53, "volume": 550347.0}, {"date": "2012-03-05", "close": 18.72, "volume": 481498.0}, {"date": "2012-03-06", "close": 18.3, "volume": 601015.0}, {"date": "2012-03-07", "close": 18.34, "volume": 545750.0}, {"date": "2012-03-08", "close": 18.23, "volume": 1017461.0}, {"date": "2012-03-09", "close": 18.29, "volume": 587367.0}, {"date": "2012-03-12", "close": 18.13, "volume": 506484.0}, {"date": "2012-03-13", "close": 18.19, "volume": 678698.0}, {"date": "2012-03-14", "close": 18.69, "volume": 587936.0}, {"date": "2012-03-15", "close": 18.57, "volume": 909878.0}, {"date": "2012-03-16", "close": 18.67, "volume": 519918.0}, {"date": "2012-03-19", "close": 18.73, "volume": 531721.0}, {"date": "2012-03-20", "close": 18.45, "volume": 441879.0}, {"date": "2012-03-21", "close": 18.47, "volume": 256878.0}, {"date": "2012-03-22", "close": 18.34, "volume": 384327.0}, {"date": "2012-03-23", "close": 18.91, "volume": 389449.0}, {"date": "2012-03-26", "close": 18.6, "volume": 445156.0}, {"date": "2012-03-27", "close": 18.97, "volume": 427506.0}, {"date": "2012-03-28", "close": 19.42, "volume": 527631.0}, {"date": "2012-03-29", "close": 19.34, "volume": 495569.0}, {"date": "2012-03-30", "close": 19.55, "volume": 508595.0}, {"date": "2012-04-02", "close": 19.41, "volume": 311629.0}, {"date": "2012-04-03", "close": 19.28, "volume": 607454.0}, {"date": "2012-04-04", "close": 19.77, "volume": 397815.0}, {"date": "2012-04-05", "close": 19.86, "volume": 282443.0}, {"date": "2012-04-10", "close": 19.57, "volume": 387462.0}, {"date": "2012-04-11", "close": 19.62, "volume": 508915.0}, {"date": "2012-04-12", "close": 19.66, "volume": 431510.0}, {"date": "2012-04-13", "close": 19.73, "volume": 481795.0}, {"date": "2012-04-16", "close": 19.53, "volume": 324642.0}, {"date": "2012-04-17", "close": 19.35, "volume": 422213.0}, {"date": "2012-04-18", "close": 19.45, "volume": 337178.0}, {"date": "2012-04-19", "close": 19.86, "volume": 548097.0}, {"date": "2012-04-20", "close": 19.93, "volume": 366619.0}, {"date": "2012-04-23", "close": 19.81, "volume": 200021.0}, {"date": "2012-04-24", "close": 20.0, "volume": 592373.0}, {"date": "2012-04-26", "close": 19.54, "volume": 561080.0}, {"date": "2012-04-27", "close": 20.02, "volume": 402972.0}, {"date": "2012-04-30", "close": 20.03, "volume": 396935.0}, {"date": "2012-05-01", "close": 20.21, "volume": 429085.0}, {"date": "2012-05-02", "close": 20.21, "volume": 314108.0}, {"date": "2012-05-03", "close": 20.38, "volume": 522904.0}, {"date": "2012-05-04", "close": 20.33, "volume": 275952.0}, {"date": "2012-05-07", "close": 20.47, "volume": 454858.0}, {"date": "2012-05-08", "close": 20.35, "volume": 432765.0}, {"date": "2012-05-09", "close": 20.43, "volume": 377688.0}, {"date": "2012-05-10", "close": 20.6, "volume": 523668.0}, {"date": "2012-05-11", "close": 20.55, "volume": 302079.0}, {"date": "2012-05-14", "close": 20.74, "volume": 326199.0}, {"date": "2012-05-15", "close": 21.1, "volume": 476336.0}, {"date": "2012-05-16", "close": 20.91, "volume": 508276.0}, {"date": "2012-05-17", "close": 20.71, "volume": 375016.0}, {"date": "2012-05-18", "close": 20.8, "volume": 472055.0}, {"date": "2012-05-21", "close": 21.12, "volume": 542040.0}, {"date": "2012-05-22", "close": 21.35, "volume": 588103.0}, {"date": "2012-05-23", "close": 21.24, "volume": 427111.0}, {"date": "2012-05-24", "close": 21.35, "volume": 644545.0}, {"date": "2012-05-25", "close": 21.54, "volume": 576327.0}, {"date": "2012-05-28", "close": 21.36, "volume": 345558.0}, {"date": "2012-05-29", "close": 21.18, "volume": 463296.0}, {"date": "2012-05-30", "close": 20.9, "volume": 582023.0}, {"date": "2012-05-31", "close": 21.57, "volume": 1128918.0}, {"date": "2012-06-01", "close": 21.6, "volume": 732340.0}, {"date": "2012-06-04", "close": 21.2, "volume": 489828.0}, {"date": "2012-06-05", "close": 21.0, "volume": 741080.0}, {"date": "2012-06-06", "close": 21.39, "volume": 500156.0}, {"date": "2012-06-07", "close": 21.98, "volume": 532711.0}, {"date": "2012-06-08", "close": 22.09, "volume": 392123.0}, {"date": "2012-06-12", "close": 21.9, "volume": 373371.0}, {"date": "2012-06-13", "close": 22.44, "volume": 965987.0}, {"date": "2012-06-14", "close": 21.87, "volume": 536029.0}, {"date": "2012-06-15", "close": 21.83, "volume": 634619.0}, {"date": "2012-06-18", "close": 21.8, "volume": 390487.0}, {"date": "2012-06-19", "close": 21.78, "volume": 343109.0}, {"date": "2012-06-20", "close": 21.96, "volume": 679583.0}, {"date": "2012-06-21", "close": 21.97, "volume": 919307.0}, {"date": "2012-06-22", "close": 22.1, "volume": 308474.0}, {"date": "2012-06-25", "close": 21.5, "volume": 491768.0}, {"date": "2012-06-26", "close": 21.84, "volume": 742461.0}, {"date": "2012-06-27", "close": 22.23, "volume": 303843.0}, {"date": "2012-06-28", "close": 22.6, "volume": 386855.0}, {"date": "2012-06-29", "close": 22.61, "volume": 492724.0}, {"date": "2012-07-02", "close": 22.42, "volume": 514614.0}, {"date": "2012-07-03", "close": 22.24, "volume": 524465.0}, {"date": "2012-07-04", "close": 22.64, "volume": 680428.0}, {"date": "2012-07-05", "close": 23.05, "volume": 911499.0}, {"date": "2012-07-06", "close": 22.92, "volume": 800194.0}, {"date": "2012-07-09", "close": 23.12, "volume": 263476.0}, {"date": "2012-07-10", "close": 23.48, "volume": 579796.0}, {"date": "2012-07-11", "close": 23.26, "volume": 465705.0}, {"date": "2012-07-12", "close": 23.68, "volume": 516263.0}, {"date": "2012-07-13", "close": 23.42, "volume": 282529.0}, {"date": "2012-07-16", "close": 23.5, "volume": 278725.0}, {"date": "2012-07-17", "close": 24.01, "volume": 389535.0}, {"date": "2012-07-18", "close": 23.65, "volume": 336243.0}, {"date": "2012-07-19", "close": 23.75, "volume": 596039.0}, {"date": "2012-07-20", "close": 23.47, "volume": 512494.0}, {"date": "2012-07-23", "close": 23.19, "volume": 231704.0}, {"date": "2012-07-24", "close": 23.16, "volume": 229248.0}, {"date": "2012-07-25", "close": 23.18, "volume": 259828.0}, {"date": "2012-07-26", "close": 23.39, "volume": 311406.0}, {"date": "2012-07-27", "close": 23.48, "volume": 327388.0}, {"date": "2012-07-30", "close": 23.71, "volume": 307533.0}, {"date": "2012-07-31", "close": 23.72, "volume": 515348.0}, {"date": "2012-08-01", "close": 23.47, "volume": 327077.0}, {"date": "2012-08-02", "close": 23.4, "volume": 469092.0}, {"date": "2012-08-03", "close": 23.22, "volume": 298585.0}, {"date": "2012-08-06", "close": 23.5, "volume": 338412.0}, {"date": "2012-08-07", "close": 23.27, "volume": 306555.0}, {"date": "2012-08-08", "close": 23.18, "volume": 548870.0}, {"date": "2012-08-09", "close": 23.12, "volume": 401100.0}, {"date": "2012-08-10", "close": 22.84, "volume": 279652.0}, {"date": "2012-08-13", "close": 22.67, "volume": 398689.0}, {"date": "2012-08-14", "close": 23.02, "volume": 372888.0}, {"date": "2012-08-15", "close": 23.43, "volume": 359540.0}, {"date": "2012-08-16", "close": 23.44, "volume": 617998.0}, {"date": "2012-08-17", "close": 24.19, "volume": 617085.0}, {"date": "2012-08-20", "close": 24.55, "volume": 274080.0}, {"date": "2012-08-21", "close": 24.73, "volume": 431935.0}, {"date": "2012-08-22", "close": 24.53, "volume": 313406.0}, {"date": "2012-08-23", "close": 23.74, "volume": 526346.0}, {"date": "2012-08-24", "close": 23.75, "volume": 511557.0}, {"date": "2012-08-27", "close": 24.63, "volume": 508716.0}, {"date": "2012-08-28", "close": 25.03, "volume": 389583.0}, {"date": "2012-08-29", "close": 24.88, "volume": 385118.0}, {"date": "2012-08-30", "close": 25.32, "volume": 557052.0}, {"date": "2012-08-31", "close": 24.9, "volume": 612480.0}, {"date": "2012-09-03", "close": 24.8, "volume": 273963.0}, {"date": "2012-09-04", "close": 24.81, "volume": 540083.0}, {"date": "2012-09-05", "close": 25.15, "volume": 575095.0}, {"date": "2012-09-06", "close": 24.72, "volume": 938289.0}, {"date": "2012-09-07", "close": 24.35, "volume": 386372.0}, {"date": "2012-09-10", "close": 24.27, "volume": 362906.0}, {"date": "2012-09-11", "close": 24.55, "volume": 405348.0}, {"date": "2012-09-12", "close": 24.55, "volume": 396058.0}, {"date": "2012-09-13", "close": 24.4, "volume": 321548.0}, {"date": "2012-09-14", "close": 24.12, "volume": 420458.0}, {"date": "2012-09-17", "close": 23.23, "volume": 476872.0}, {"date": "2012-09-18", "close": 23.51, "volume": 592690.0}, {"date": "2012-09-19", "close": 23.43, "volume": 711240.0}, {"date": "2012-09-20", "close": 23.24, "volume": 881384.0}, {"date": "2012-09-21", "close": 23.18, "volume": 620394.0}, {"date": "2012-09-24", "close": 23.23, "volume": 293438.0}, {"date": "2012-09-25", "close": 23.25, "volume": 328345.0}, {"date": "2012-09-26", "close": 23.71, "volume": 510150.0}, {"date": "2012-09-27", "close": 23.78, "volume": 524809.0}, {"date": "2012-09-28", "close": 24.02, "volume": 698416.0}, {"date": "2012-10-01", "close": 23.97, "volume": 124752.0}, {"date": "2012-10-02", "close": 24.39, "volume": 334577.0}, {"date": "2012-10-03", "close": 24.14, "volume": 329815.0}, {"date": "2012-10-04", "close": 24.0, "volume": 400768.0}, {"date": "2012-10-05", "close": 24.34, "volume": 305339.0}, {"date": "2012-10-08", "close": 24.36, "volume": 153039.0}, {"date": "2012-10-09", "close": 24.39, "volume": 258936.0}, {"date": "2012-10-10", "close": 24.65, "volume": 327989.0}, {"date": "2012-10-11", "close": 24.89, "volume": 422150.0}, {"date": "2012-10-12", "close": 24.93, "volume": 224082.0}, {"date": "2012-10-15", "close": 24.61, "volume": 240359.0}, {"date": "2012-10-16", "close": 24.46, "volume": 426332.0}, {"date": "2012-10-17", "close": 24.54, "volume": 327097.0}, {"date": "2012-10-18", "close": 23.87, "volume": 601622.0}, {"date": "2012-10-19", "close": 24.08, "volume": 526724.0}, {"date": "2012-10-22", "close": 24.01, "volume": 262001.0}, {"date": "2012-10-23", "close": 23.53, "volume": 424565.0}, {"date": "2012-10-24", "close": 23.45, "volume": 465417.0}, {"date": "2012-10-25", "close": 23.43, "volume": 183425.0}, {"date": "2012-10-26", "close": 23.5, "volume": 345795.0}, {"date": "2012-10-29", "close": 23.31, "volume": 208649.0}, {"date": "2012-10-30", "close": 23.34, "volume": 237304.0}, {"date": "2012-10-31", "close": 23.76, "volume": 375919.0}, {"date": "2012-11-01", "close": 23.41, "volume": 342548.0}, {"date": "2012-11-02", "close": 23.73, "volume": 516704.0}, {"date": "2012-11-05", "close": 23.78, "volume": 318157.0}, {"date": "2012-11-06", "close": 23.73, "volume": 232301.0}, {"date": "2012-11-07", "close": 24.03, "volume": 481150.0}, {"date": "2012-11-08", "close": 24.16, "volume": 356084.0}, {"date": "2012-11-09", "close": 24.14, "volume": 319543.0}, {"date": "2012-11-12", "close": 24.27, "volume": 373806.0}, {"date": "2012-11-13", "close": 23.99, "volume": 378236.0}, {"date": "2012-11-14", "close": 23.89, "volume": 216551.0}, {"date": "2012-11-15", "close": 23.83, "volume": 367143.0}, {"date": "2012-11-16", "close": 24.02, "volume": 438278.0}, {"date": "2012-11-19", "close": 24.26, "volume": 193750.0}, {"date": "2012-11-20", "close": 24.44, "volume": 238877.0}, {"date": "2012-11-21", "close": 24.48, "volume": 299923.0}, {"date": "2012-11-22", "close": 25.38, "volume": 657916.0}, {"date": "2012-11-23", "close": 25.33, "volume": 198870.0}, {"date": "2012-11-26", "close": 25.31, "volume": 202673.0}, {"date": "2012-11-27", "close": 26.07, "volume": 440172.0}, {"date": "2012-11-28", "close": 26.31, "volume": 408109.0}, {"date": "2012-11-29", "close": 26.34, "volume": 464663.0}, {"date": "2012-11-30", "close": 26.58, "volume": 458374.0}, {"date": "2012-12-03", "close": 26.33, "volume": 435385.0}, {"date": "2012-12-04", "close": 26.55, "volume": 388347.0}, {"date": "2012-12-05", "close": 26.34, "volume": 423142.0}, {"date": "2012-12-06", "close": 26.36, "volume": 369400.0}, {"date": "2012-12-07", "close": 26.42, "volume": 311958.0}, {"date": "2012-12-10", "close": 25.85, "volume": 364646.0}, {"date": "2012-12-11", "close": 26.13, "volume": 304559.0}, {"date": "2012-12-12", "close": 26.48, "volume": 460832.0}, {"date": "2012-12-13", "close": 26.38, "volume": 403816.0}, {"date": "2012-12-14", "close": 26.2, "volume": 546022.0}, {"date": "2012-12-17", "close": 26.25, "volume": 302352.0}, {"date": "2012-12-18", "close": 26.2, "volume": 326656.0}, {"date": "2012-12-19", "close": 26.39, "volume": 449959.0}, {"date": "2012-12-20", "close": 26.75, "volume": 597662.0}, {"date": "2012-12-21", "close": 27.0, "volume": 316808.0}, {"date": "2012-12-24", "close": 27.07, "volume": 51001.0}, {"date": "2012-12-27", "close": 27.09, "volume": 75971.0}, {"date": "2012-12-28", "close": 27.53, "volume": 155964.0}, {"date": "2012-12-31", "close": 27.28, "volume": 138046.0}, {"date": "2013-01-02", "close": 27.45, "volume": 166468.0}, {"date": "2013-01-03", "close": 27.96, "volume": 331332.0}, {"date": "2013-01-04", "close": 27.64, "volume": 345578.0}, {"date": "2013-01-07", "close": 27.76, "volume": 409165.0}, {"date": "2013-01-08", "close": 27.62, "volume": 289277.0}, {"date": "2013-01-09", "close": 27.83, "volume": 380105.0}, {"date": "2013-01-10", "close": 27.87, "volume": 452087.0}, {"date": "2013-01-11", "close": 27.78, "volume": 313501.0}, {"date": "2013-01-14", "close": 27.85, "volume": 289203.0}, {"date": "2013-01-15", "close": 28.33, "volume": 707838.0}, {"date": "2013-01-16", "close": 28.62, "volume": 894643.0}, {"date": "2013-01-17", "close": 28.69, "volume": 569127.0}, {"date": "2013-01-18", "close": 28.75, "volume": 437486.0}, {"date": "2013-01-21", "close": 28.76, "volume": 313492.0}, {"date": "2013-01-22", "close": 28.78, "volume": 249414.0}, {"date": "2013-01-23", "close": 28.8, "volume": 357233.0}, {"date": "2013-01-24", "close": 28.69, "volume": 373659.0}, {"date": "2013-01-25", "close": 29.32, "volume": 325260.0}, {"date": "2013-01-29", "close": 29.64, "volume": 516144.0}, {"date": "2013-01-30", "close": 29.88, "volume": 218776.0}, {"date": "2013-01-31", "close": 29.54, "volume": 489551.0}, {"date": "2013-02-01", "close": 29.64, "volume": 304393.0}, {"date": "2013-02-04", "close": 29.39, "volume": 286413.0}, {"date": "2013-02-05", "close": 29.52, "volume": 408502.0}, {"date": "2013-02-06", "close": 29.81, "volume": 288205.0}, {"date": "2013-02-07", "close": 29.83, "volume": 347842.0}, {"date": "2013-02-08", "close": 30.23, "volume": 326180.0}, {"date": "2013-02-11", "close": 29.96, "volume": 214725.0}, {"date": "2013-02-12", "close": 29.9, "volume": 367107.0}, {"date": "2013-02-13", "close": 30.06, "volume": 310577.0}, {"date": "2013-02-14", "close": 29.75, "volume": 589861.0}, {"date": "2013-02-15", "close": 29.79, "volume": 477091.0}, {"date": "2013-02-18", "close": 29.75, "volume": 426870.0}, {"date": "2013-02-19", "close": 30.18, "volume": 467752.0}, {"date": "2013-02-20", "close": 30.72, "volume": 539338.0}, {"date": "2013-02-21", "close": 30.18, "volume": 408597.0}, {"date": "2013-02-22", "close": 30.41, "volume": 427481.0}, {"date": "2013-02-25", "close": 30.58, "volume": 338237.0}, {"date": "2013-02-26", "close": 30.89, "volume": 524244.0}, {"date": "2013-02-27", "close": 31.44, "volume": 548538.0}, {"date": "2013-02-28", "close": 32.12, "volume": 643848.0}, {"date": "2013-03-01", "close": 31.62, "volume": 462869.0}, {"date": "2013-03-04", "close": 31.4, "volume": 457848.0}, {"date": "2013-03-05", "close": 31.63, "volume": 397509.0}, {"date": "2013-03-06", "close": 32.18, "volume": 489642.0}, {"date": "2013-03-07", "close": 32.0, "volume": 477800.0}, {"date": "2013-03-08", "close": 31.8, "volume": 442825.0}, {"date": "2013-03-11", "close": 31.57, "volume": 410693.0}, {"date": "2013-03-12", "close": 31.42, "volume": 617444.0}, {"date": "2013-03-13", "close": 30.81, "volume": 792126.0}, {"date": "2013-03-14", "close": 31.65, "volume": 1416253.0}, {"date": "2013-03-15", "close": 32.55, "volume": 969107.0}, {"date": "2013-03-18", "close": 32.0, "volume": 401695.0}, {"date": "2013-03-19", "close": 31.75, "volume": 659748.0}, {"date": "2013-03-20", "close": 31.16, "volume": 904569.0}, {"date": "2013-03-21", "close": 31.11, "volume": 801941.0}, {"date": "2013-03-22", "close": 31.11, "volume": 550571.0}, {"date": "2013-03-25", "close": 30.91, "volume": 280933.0}, {"date": "2013-03-26", "close": 31.5, "volume": 613062.0}, {"date": "2013-03-27", "close": 32.04, "volume": 468599.0}, {"date": "2013-03-28", "close": 32.3, "volume": 786943.0}, {"date": "2013-04-02", "close": 32.43, "volume": 440104.0}, {"date": "2013-04-03", "close": 32.36, "volume": 524737.0}, {"date": "2013-04-04", "close": 32.15, "volume": 338838.0}, {"date": "2013-04-05", "close": 32.0, "volume": 397589.0}, {"date": "2013-04-08", "close": 32.34, "volume": 466361.0}, {"date": "2013-04-09", "close": 32.11, "volume": 800217.0}, {"date": "2013-04-10", "close": 31.87, "volume": 464410.0}, {"date": "2013-04-11", "close": 31.92, "volume": 312617.0}, {"date": "2013-04-12", "close": 31.93, "volume": 370749.0}, {"date": "2013-04-15", "close": 31.77, "volume": 270181.0}, {"date": "2013-04-16", "close": 31.9, "volume": 384421.0}, {"date": "2013-04-17", "close": 31.94, "volume": 418221.0}, {"date": "2013-04-18", "close": 31.68, "volume": 719660.0}, {"date": "2013-04-19", "close": 31.14, "volume": 506160.0}, {"date": "2013-04-22", "close": 31.89, "volume": 249871.0}, {"date": "2013-04-23", "close": 31.87, "volume": 652971.0}, {"date": "2013-04-24", "close": 32.82, "volume": 490993.0}, {"date": "2013-04-26", "close": 32.3, "volume": 438483.0}, {"date": "2013-04-29", "close": 32.63, "volume": 198195.0}, {"date": "2013-04-30", "close": 31.99, "volume": 582268.0}, {"date": "2013-05-01", "close": 32.29, "volume": 275648.0}, {"date": "2013-05-02", "close": 32.15, "volume": 380439.0}, {"date": "2013-05-03", "close": 32.41, "volume": 272119.0}, {"date": "2013-05-06", "close": 32.69, "volume": 226658.0}, {"date": "2013-05-07", "close": 33.21, "volume": 495847.0}, {"date": "2013-05-08", "close": 33.53, "volume": 503696.0}, {"date": "2013-05-09", "close": 33.44, "volume": 429747.0}, {"date": "2013-05-10", "close": 33.84, "volume": 242070.0}, {"date": "2013-05-13", "close": 33.7, "volume": 331340.0}, {"date": "2013-05-14", "close": 34.56, "volume": 406972.0}, {"date": "2013-05-15", "close": 34.4, "volume": 433612.0}, {"date": "2013-05-16", "close": 34.65, "volume": 383579.0}, {"date": "2013-05-17", "close": 34.68, "volume": 331976.0}, {"date": "2013-05-20", "close": 35.41, "volume": 322292.0}, {"date": "2013-05-21", "close": 34.73, "volume": 513947.0}, {"date": "2013-05-22", "close": 35.12, "volume": 374589.0}, {"date": "2013-05-23", "close": 34.66, "volume": 397436.0}, {"date": "2013-05-24", "close": 34.62, "volume": 522568.0}, {"date": "2013-05-27", "close": 33.76, "volume": 327851.0}, {"date": "2013-05-28", "close": 34.74, "volume": 421473.0}, {"date": "2013-05-29", "close": 34.69, "volume": 342820.0}, {"date": "2013-05-30", "close": 35.11, "volume": 480599.0}, {"date": "2013-05-31", "close": 34.57, "volume": 390623.0}, {"date": "2013-06-03", "close": 34.02, "volume": 290932.0}, {"date": "2013-06-04", "close": 34.08, "volume": 402518.0}, {"date": "2013-06-05", "close": 33.92, "volume": 492548.0}, {"date": "2013-06-06", "close": 33.31, "volume": 558434.0}, {"date": "2013-06-07", "close": 34.05, "volume": 543518.0}, {"date": "2013-06-11", "close": 35.33, "volume": 662983.0}, {"date": "2013-06-12", "close": 35.14, "volume": 641099.0}, {"date": "2013-06-13", "close": 35.03, "volume": 610811.0}, {"date": "2013-06-14", "close": 34.36, "volume": 527733.0}, {"date": "2013-06-17", "close": 34.73, "volume": 590298.0}, {"date": "2013-06-18", "close": 34.73, "volume": 447317.0}, {"date": "2013-06-19", "close": 35.32, "volume": 405875.0}, {"date": "2013-06-20", "close": 35.38, "volume": 569875.0}, {"date": "2013-06-21", "close": 34.65, "volume": 597397.0}, {"date": "2013-06-24", "close": 34.62, "volume": 458232.0}, {"date": "2013-06-25", "close": 34.6, "volume": 442856.0}, {"date": "2013-06-26", "close": 35.46, "volume": 323808.0}, {"date": "2013-06-27", "close": 36.26, "volume": 475181.0}, {"date": "2013-06-28", "close": 35.81, "volume": 414008.0}, {"date": "2013-07-01", "close": 34.78, "volume": 414114.0}, {"date": "2013-07-02", "close": 35.66, "volume": 572942.0}, {"date": "2013-07-03", "close": 35.13, "volume": 398588.0}, {"date": "2013-07-04", "close": 35.6, "volume": 203542.0}, {"date": "2013-07-05", "close": 35.26, "volume": 269756.0}, {"date": "2013-07-08", "close": 35.51, "volume": 210361.0}, {"date": "2013-07-09", "close": 35.91, "volume": 330471.0}, {"date": "2013-07-10", "close": 36.62, "volume": 419765.0}, {"date": "2013-07-11", "close": 36.72, "volume": 459477.0}, {"date": "2013-07-12", "close": 36.34, "volume": 307899.0}, {"date": "2013-07-15", "close": 37.03, "volume": 256077.0}, {"date": "2013-07-16", "close": 36.43, "volume": 307928.0}, {"date": "2013-07-17", "close": 36.29, "volume": 269726.0}, {"date": "2013-07-18", "close": 36.38, "volume": 375953.0}, {"date": "2013-07-19", "close": 36.68, "volume": 321208.0}, {"date": "2013-07-22", "close": 36.3, "volume": 185661.0}, {"date": "2013-07-23", "close": 36.32, "volume": 234555.0}, {"date": "2013-07-24", "close": 37.0, "volume": 365120.0}, {"date": "2013-07-25", "close": 36.56, "volume": 364254.0}, {"date": "2013-07-26", "close": 36.66, "volume": 262425.0}, {"date": "2013-07-29", "close": 36.66, "volume": 176577.0}, {"date": "2013-07-30", "close": 36.08, "volume": 432898.0}, {"date": "2013-07-31", "close": 36.83, "volume": 382107.0}, {"date": "2013-08-01", "close": 36.97, "volume": 244513.0}, {"date": "2013-08-02", "close": 36.66, "volume": 374668.0}, {"date": "2013-08-05", "close": 36.32, "volume": 307072.0}, {"date": "2013-08-06", "close": 36.29, "volume": 347491.0}, {"date": "2013-08-07", "close": 35.2, "volume": 542783.0}, {"date": "2013-08-08", "close": 35.63, "volume": 555687.0}, {"date": "2013-08-09", "close": 35.12, "volume": 356073.0}, {"date": "2013-08-12", "close": 34.87, "volume": 359003.0}, {"date": "2013-08-13", "close": 35.59, "volume": 345649.0}, {"date": "2013-08-14", "close": 35.97, "volume": 378346.0}, {"date": "2013-08-15", "close": 35.77, "volume": 456105.0}, {"date": "2013-08-16", "close": 33.44, "volume": 1330959.0}, {"date": "2013-08-19", "close": 34.65, "volume": 811203.0}, {"date": "2013-08-20", "close": 34.82, "volume": 426866.0}, {"date": "2013-08-21", "close": 34.59, "volume": 400571.0}, {"date": "2013-08-22", "close": 34.49, "volume": 547534.0}, {"date": "2013-08-23", "close": 33.98, "volume": 587225.0}, {"date": "2013-08-26", "close": 33.65, "volume": 783838.0}, {"date": "2013-08-27", "close": 34.09, "volume": 469802.0}, {"date": "2013-08-28", "close": 34.18, "volume": 597758.0}, {"date": "2013-08-29", "close": 36.0, "volume": 1246697.0}, {"date": "2013-08-30", "close": 37.35, "volume": 883364.0}, {"date": "2013-09-02", "close": 37.76, "volume": 563774.0}, {"date": "2013-09-03", "close": 37.2, "volume": 403630.0}, {"date": "2013-09-04", "close": 36.08, "volume": 582640.0}, {"date": "2013-09-05", "close": 36.94, "volume": 421171.0}, {"date": "2013-09-06", "close": 36.43, "volume": 472324.0}, {"date": "2013-09-09", "close": 36.7, "volume": 289060.0}, {"date": "2013-09-10", "close": 36.3, "volume": 313349.0}, {"date": "2013-09-11", "close": 35.98, "volume": 473933.0}, {"date": "2013-09-12", "close": 36.65, "volume": 675863.0}, {"date": "2013-09-13", "close": 36.51, "volume": 340178.0}, {"date": "2013-09-16", "close": 36.56, "volume": 260804.0}, {"date": "2013-09-17", "close": 36.58, "volume": 330469.0}, {"date": "2013-09-18", "close": 36.15, "volume": 334973.0}, {"date": "2013-09-19", "close": 36.64, "volume": 504836.0}, {"date": "2013-09-20", "close": 36.08, "volume": 393054.0}, {"date": "2013-09-23", "close": 35.73, "volume": 266928.0}, {"date": "2013-09-24", "close": 35.69, "volume": 271852.0}, {"date": "2013-09-25", "close": 35.98, "volume": 292508.0}, {"date": "2013-09-26", "close": 36.29, "volume": 352563.0}, {"date": "2013-09-27", "close": 36.35, "volume": 240250.0}, {"date": "2013-09-30", "close": 36.21, "volume": 269519.0}, {"date": "2013-10-01", "close": 35.87, "volume": 193246.0}, {"date": "2013-10-02", "close": 36.1, "volume": 229079.0}, {"date": "2013-10-03", "close": 36.33, "volume": 181824.0}, {"date": "2013-10-04", "close": 36.39, "volume": 252970.0}, {"date": "2013-10-07", "close": 35.95, "volume": 239616.0}, {"date": "2013-10-08", "close": 35.65, "volume": 336610.0}, {"date": "2013-10-09", "close": 35.16, "volume": 241697.0}, {"date": "2013-10-10", "close": 34.62, "volume": 459576.0}, {"date": "2013-10-11", "close": 35.79, "volume": 319811.0}, {"date": "2013-10-14", "close": 35.58, "volume": 154242.0}, {"date": "2013-10-15", "close": 35.48, "volume": 375765.0}, {"date": "2013-10-16", "close": 35.8, "volume": 527427.0}, {"date": "2013-10-17", "close": 36.2, "volume": 471869.0}, {"date": "2013-10-18", "close": 36.85, "volume": 442911.0}, {"date": "2013-10-21", "close": 37.15, "volume": 297591.0}, {"date": "2013-10-22", "close": 37.97, "volume": 472398.0}, {"date": "2013-10-23", "close": 38.41, "volume": 718434.0}, {"date": "2013-10-24", "close": 38.81, "volume": 626487.0}, {"date": "2013-10-25", "close": 38.8, "volume": 347559.0}, {"date": "2013-10-28", "close": 39.46, "volume": 355456.0}, {"date": "2013-10-29", "close": 38.9, "volume": 520432.0}, {"date": "2013-10-30", "close": 39.18, "volume": 421912.0}, {"date": "2013-10-31", "close": 38.8, "volume": 479115.0}, {"date": "2013-11-01", "close": 38.66, "volume": 308424.0}, {"date": "2013-11-04", "close": 38.3, "volume": 258037.0}, {"date": "2013-11-05", "close": 38.4, "volume": 267578.0}, {"date": "2013-11-06", "close": 37.85, "volume": 418867.0}, {"date": "2013-11-07", "close": 39.05, "volume": 579847.0}, {"date": "2013-11-08", "close": 38.67, "volume": 325932.0}, {"date": "2013-11-11", "close": 38.83, "volume": 249535.0}, {"date": "2013-11-12", "close": 38.29, "volume": 361253.0}, {"date": "2013-11-13", "close": 37.49, "volume": 375425.0}, {"date": "2013-11-14", "close": 38.37, "volume": 269065.0}, {"date": "2013-11-15", "close": 38.28, "volume": 285368.0}, {"date": "2013-11-18", "close": 38.2, "volume": 235393.0}, {"date": "2013-11-19", "close": 38.16, "volume": 301239.0}, {"date": "2013-11-20", "close": 37.66, "volume": 299584.0}, {"date": "2013-11-21", "close": 37.48, "volume": 314864.0}, {"date": "2013-11-22", "close": 38.38, "volume": 403197.0}, {"date": "2013-11-25", "close": 39.01, "volume": 473613.0}, {"date": "2013-11-26", "close": 39.03, "volume": 446740.0}, {"date": "2013-11-27", "close": 39.0, "volume": 367962.0}, {"date": "2013-11-28", "close": 39.16, "volume": 236482.0}, {"date": "2013-11-29", "close": 38.74, "volume": 184650.0}, {"date": "2013-12-02", "close": 39.15, "volume": 337409.0}, {"date": "2013-12-03", "close": 39.79, "volume": 500504.0}, {"date": "2013-12-04", "close": 39.5, "volume": 619929.0}, {"date": "2013-12-05", "close": 39.2, "volume": 525500.0}, {"date": "2013-12-06", "close": 38.9, "volume": 417126.0}, {"date": "2013-12-09", "close": 39.02, "volume": 275532.0}, {"date": "2013-12-10", "close": 39.27, "volume": 333730.0}, {"date": "2013-12-11", "close": 39.24, "volume": 315025.0}, {"date": "2013-12-12", "close": 40.66, "volume": 741827.0}, {"date": "2013-12-13", "close": 40.92, "volume": 497607.0}, {"date": "2013-12-16", "close": 40.94, "volume": 331769.0}, {"date": "2013-12-17", "close": 41.66, "volume": 424736.0}, {"date": "2013-12-18", "close": 41.61, "volume": 404954.0}, {"date": "2013-12-19", "close": 41.73, "volume": 584908.0}, {"date": "2013-12-20", "close": 42.06, "volume": 554921.0}, {"date": "2013-12-23", "close": 42.42, "volume": 289677.0}, {"date": "2013-12-24", "close": 42.84, "volume": 123534.0}, {"date": "2013-12-27", "close": 42.55, "volume": 129130.0}, {"date": "2013-12-30", "close": 43.11, "volume": 120461.0}, {"date": "2013-12-31", "close": 43.26, "volume": 91681.0}, {"date": "2014-01-02", "close": 42.58, "volume": 172009.0}, {"date": "2014-01-03", "close": 43.47, "volume": 255521.0}, {"date": "2014-01-06", "close": 43.23, "volume": 166992.0}, {"date": "2014-01-07", "close": 43.06, "volume": 209775.0}, {"date": "2014-01-08", "close": 43.59, "volume": 199899.0}, {"date": "2014-01-09", "close": 44.13, "volume": 155630.0}, {"date": "2014-01-10", "close": 44.12, "volume": 277429.0}, {"date": "2014-01-13", "close": 43.95, "volume": 234204.0}, {"date": "2014-01-14", "close": 43.74, "volume": 298986.0}, {"date": "2014-01-15", "close": 44.24, "volume": 365150.0}, {"date": "2014-01-16", "close": 44.94, "volume": 502410.0}, {"date": "2014-01-17", "close": 44.45, "volume": 262319.0}, {"date": "2014-01-20", "close": 44.08, "volume": 167819.0}, {"date": "2014-01-21", "close": 44.71, "volume": 157529.0}, {"date": "2014-01-22", "close": 44.87, "volume": 283672.0}, {"date": "2014-01-23", "close": 44.42, "volume": 325323.0}, {"date": "2014-01-24", "close": 43.71, "volume": 249893.0}, {"date": "2014-01-28", "close": 43.5, "volume": 410969.0}, {"date": "2014-01-29", "close": 43.17, "volume": 535326.0}, {"date": "2014-01-30", "close": 43.87, "volume": 452466.0}, {"date": "2014-01-31", "close": 43.86, "volume": 334744.0}, {"date": "2014-02-03", "close": 43.62, "volume": 298528.0}, {"date": "2014-02-04", "close": 42.7, "volume": 735255.0}, {"date": "2014-02-05", "close": 42.01, "volume": 586936.0}, {"date": "2014-02-06", "close": 42.26, "volume": 585623.0}, {"date": "2014-02-07", "close": 42.58, "volume": 436097.0}, {"date": "2014-02-10", "close": 42.68, "volume": 344908.0}, {"date": "2014-02-11", "close": 43.17, "volume": 291738.0}, {"date": "2014-02-12", "close": 41.94, "volume": 657792.0}, {"date": "2014-02-13", "close": 41.61, "volume": 520507.0}, {"date": "2014-02-14", "close": 43.53, "volume": 611241.0}, {"date": "2014-02-17", "close": 43.25, "volume": 277592.0}, {"date": "2014-02-18", "close": 43.62, "volume": 250106.0}, {"date": "2014-02-19", "close": 44.23, "volume": 391148.0}, {"date": "2014-02-20", "close": 44.38, "volume": 564330.0}, {"date": "2014-02-21", "close": 44.36, "volume": 282616.0}, {"date": "2014-02-24", "close": 44.56, "volume": 394748.0}, {"date": "2014-02-25", "close": 47.54, "volume": 1143403.0}, {"date": "2014-02-26", "close": 48.97, "volume": 1399746.0}, {"date": "2014-02-27", "close": 47.22, "volume": 1023307.0}, {"date": "2014-02-28", "close": 48.25, "volume": 986695.0}, {"date": "2014-03-03", "close": 47.59, "volume": 626559.0}, {"date": "2014-03-04", "close": 47.91, "volume": 513590.0}, {"date": "2014-03-05", "close": 49.33, "volume": 467084.0}, {"date": "2014-03-06", "close": 48.78, "volume": 714194.0}, {"date": "2014-03-07", "close": 48.72, "volume": 261649.0}, {"date": "2014-03-10", "close": 49.14, "volume": 246575.0}, {"date": "2014-03-11", "close": 49.31, "volume": 403677.0}, {"date": "2014-03-12", "close": 49.1, "volume": 399168.0}, {"date": "2014-03-13", "close": 49.06, "volume": 326819.0}, {"date": "2014-03-14", "close": 48.28, "volume": 276237.0}, {"date": "2014-03-17", "close": 48.28, "volume": 293730.0}, {"date": "2014-03-18", "close": 48.2, "volume": 316121.0}, {"date": "2014-03-19", "close": 48.89, "volume": 491279.0}, {"date": "2014-03-20", "close": 47.95, "volume": 469133.0}, {"date": "2014-03-21", "close": 48.82, "volume": 365919.0}, {"date": "2014-03-24", "close": 48.24, "volume": 209144.0}, {"date": "2014-03-25", "close": 48.56, "volume": 379005.0}, {"date": "2014-03-26", "close": 48.57, "volume": 370695.0}, {"date": "2014-03-27", "close": 47.53, "volume": 316559.0}, {"date": "2014-03-28", "close": 47.84, "volume": 295159.0}, {"date": "2014-03-31", "close": 48.13, "volume": 610998.0}, {"date": "2014-04-01", "close": 47.91, "volume": 257265.0}, {"date": "2014-04-02", "close": 47.88, "volume": 289343.0}, {"date": "2014-04-03", "close": 47.78, "volume": 178776.0}, {"date": "2014-04-04", "close": 48.04, "volume": 247885.0}, {"date": "2014-04-07", "close": 47.43, "volume": 255003.0}, {"date": "2014-04-08", "close": 46.62, "volume": 316338.0}, {"date": "2014-04-09", "close": 47.26, "volume": 299373.0}, {"date": "2014-04-10", "close": 47.84, "volume": 271155.0}, {"date": "2014-04-11", "close": 46.7, "volume": 357909.0}, {"date": "2014-04-14", "close": 44.51, "volume": 512425.0}, {"date": "2014-04-15", "close": 45.01, "volume": 619994.0}, {"date": "2014-04-16", "close": 45.32, "volume": 327548.0}, {"date": "2014-04-17", "close": 44.84, "volume": 406465.0}, {"date": "2014-04-22", "close": 45.11, "volume": 295336.0}, {"date": "2014-04-23", "close": 45.99, "volume": 317313.0}, {"date": "2014-04-24", "close": 45.98, "volume": 393464.0}, {"date": "2014-04-28", "close": 45.32, "volume": 354881.0}, {"date": "2014-04-29", "close": 44.0, "volume": 792065.0}, {"date": "2014-04-30", "close": 44.81, "volume": 495999.0}, {"date": "2014-05-01", "close": 44.12, "volume": 913574.0}, {"date": "2014-05-02", "close": 44.71, "volume": 809836.0}, {"date": "2014-05-05", "close": 44.71, "volume": 426347.0}, {"date": "2014-05-06", "close": 44.9, "volume": 211308.0}, {"date": "2014-05-07", "close": 45.24, "volume": 497736.0}, {"date": "2014-05-08", "close": 45.27, "volume": 351658.0}, {"date": "2014-05-09", "close": 45.67, "volume": 316661.0}, {"date": "2014-05-12", "close": 45.59, "volume": 315113.0}, {"date": "2014-05-13", "close": 46.31, "volume": 551749.0}, {"date": "2014-05-14", "close": 46.02, "volume": 342234.0}, {"date": "2014-05-15", "close": 45.69, "volume": 393616.0}, {"date": "2014-05-16", "close": 45.72, "volume": 243972.0}, {"date": "2014-05-19", "close": 45.42, "volume": 424657.0}, {"date": "2014-05-20", "close": 45.31, "volume": 228084.0}, {"date": "2014-05-21", "close": 45.77, "volume": 285276.0}, {"date": "2014-05-22", "close": 47.0, "volume": 466897.0}, {"date": "2014-05-23", "close": 46.81, "volume": 243993.0}, {"date": "2014-05-26", "close": 47.25, "volume": 142546.0}, {"date": "2014-05-27", "close": 47.62, "volume": 323800.0}, {"date": "2014-05-28", "close": 47.77, "volume": 309075.0}, {"date": "2014-05-29", "close": 47.54, "volume": 194759.0}, {"date": "2014-05-30", "close": 47.35, "volume": 388742.0}, {"date": "2014-06-02", "close": 47.54, "volume": 286233.0}, {"date": "2014-06-03", "close": 46.73, "volume": 294873.0}, {"date": "2014-06-04", "close": 46.41, "volume": 334599.0}, {"date": "2014-06-05", "close": 46.73, "volume": 286807.0}, {"date": "2014-06-06", "close": 45.7, "volume": 484648.0}, {"date": "2014-06-10", "close": 44.54, "volume": 743596.0}, {"date": "2014-06-11", "close": 45.14, "volume": 490046.0}, {"date": "2014-06-12", "close": 46.8, "volume": 655991.0}, {"date": "2014-06-13", "close": 45.95, "volume": 440416.0}, {"date": "2014-06-16", "close": 45.7, "volume": 348553.0}, {"date": "2014-06-17", "close": 45.86, "volume": 565045.0}, {"date": "2014-06-18", "close": 45.9, "volume": 568181.0}, {"date": "2014-06-19", "close": 46.32, "volume": 639076.0}, {"date": "2014-06-20", "close": 45.77, "volume": 213902.0}, {"date": "2014-06-23", "close": 46.4, "volume": 279308.0}, {"date": "2014-06-24", "close": 46.57, "volume": 307736.0}, {"date": "2014-06-25", "close": 45.99, "volume": 331284.0}, {"date": "2014-06-26", "close": 46.74, "volume": 253706.0}, {"date": "2014-06-27", "close": 46.3, "volume": 222681.0}, {"date": "2014-06-30", "close": 45.5, "volume": 519609.0}, {"date": "2014-07-01", "close": 45.85, "volume": 409849.0}, {"date": "2014-07-02", "close": 46.36, "volume": 460269.0}, {"date": "2014-07-03", "close": 46.21, "volume": 399308.0}, {"date": "2014-07-04", "close": 46.1, "volume": 272266.0}, {"date": "2014-07-07", "close": 45.95, "volume": 222507.0}, {"date": "2014-07-08", "close": 46.25, "volume": 292184.0}, {"date": "2014-07-09", "close": 45.5, "volume": 446702.0}, {"date": "2014-07-10", "close": 45.0, "volume": 545569.0}, {"date": "2014-07-11", "close": 45.39, "volume": 253785.0}, {"date": "2014-07-14", "close": 45.3, "volume": 204511.0}, {"date": "2014-07-15", "close": 45.43, "volume": 193690.0}, {"date": "2014-07-16", "close": 45.4, "volume": 302167.0}, {"date": "2014-07-17", "close": 45.23, "volume": 250698.0}, {"date": "2014-07-18", "close": 45.63, "volume": 316337.0}, {"date": "2014-07-21", "close": 45.63, "volume": 207616.0}, {"date": "2014-07-22", "close": 46.36, "volume": 420188.0}, {"date": "2014-07-23", "close": 46.1, "volume": 435617.0}, {"date": "2014-07-24", "close": 46.47, "volume": 397543.0}, {"date": "2014-07-25", "close": 46.67, "volume": 540911.0}, {"date": "2014-07-28", "close": 47.0, "volume": 403041.0}, {"date": "2014-07-29", "close": 47.34, "volume": 329852.0}, {"date": "2014-07-30", "close": 47.74, "volume": 371637.0}, {"date": "2014-07-31", "close": 48.39, "volume": 411260.0}, {"date": "2014-08-01", "close": 47.52, "volume": 335660.0}, {"date": "2014-08-04", "close": 47.02, "volume": 223071.0}, {"date": "2014-08-05", "close": 47.63, "volume": 391324.0}, {"date": "2014-08-06", "close": 47.33, "volume": 314614.0}, {"date": "2014-08-07", "close": 47.37, "volume": 328836.0}, {"date": "2014-08-08", "close": 46.74, "volume": 349266.0}, {"date": "2014-08-11", "close": 47.24, "volume": 252118.0}, {"date": "2014-08-12", "close": 48.2, "volume": 357804.0}, {"date": "2014-08-13", "close": 47.89, "volume": 246510.0}, {"date": "2014-08-14", "close": 48.62, "volume": 282084.0}, {"date": "2014-08-15", "close": 48.47, "volume": 296739.0}, {"date": "2014-08-18", "close": 49.27, "volume": 181085.0}, {"date": "2014-08-19", "close": 49.77, "volume": 319572.0}, {"date": "2014-08-20", "close": 50.48, "volume": 282551.0}, {"date": "2014-08-21", "close": 50.61, "volume": 397617.0}, {"date": "2014-08-22", "close": 50.61, "volume": 247429.0}, {"date": "2014-08-25", "close": 50.67, "volume": 294421.0}, {"date": "2014-08-26", "close": 50.88, "volume": 295568.0}, {"date": "2014-08-27", "close": 51.33, "volume": 373592.0}, {"date": "2014-08-28", "close": 52.06, "volume": 531184.0}, {"date": "2014-08-29", "close": 51.96, "volume": 734521.0}, {"date": "2014-09-01", "close": 52.2, "volume": 362928.0}, {"date": "2014-09-02", "close": 53.29, "volume": 371721.0}, {"date": "2014-09-03", "close": 53.01, "volume": 321017.0}, {"date": "2014-09-04", "close": 52.9, "volume": 227241.0}, {"date": "2014-09-05", "close": 52.37, "volume": 297769.0}, {"date": "2014-09-08", "close": 51.93, "volume": 362258.0}, {"date": "2014-09-09", "close": 52.5, "volume": 316990.0}, {"date": "2014-09-10", "close": 51.89, "volume": 437567.0}, {"date": "2014-09-11", "close": 51.34, "volume": 380609.0}, {"date": "2014-09-12", "close": 51.08, "volume": 412711.0}, {"date": "2014-09-15", "close": 51.03, "volume": 382437.0}, {"date": "2014-09-16", "close": 49.1, "volume": 879613.0}, {"date": "2014-09-17", "close": 50.1, "volume": 944913.0}, {"date": "2014-09-18", "close": 49.87, "volume": 602477.0}, {"date": "2014-09-19", "close": 50.2, "volume": 757414.0}, {"date": "2014-09-22", "close": 50.3, "volume": 361545.0}, {"date": "2014-09-23", "close": 50.8, "volume": 457808.0}, {"date": "2014-09-24", "close": 50.76, "volume": 514677.0}, {"date": "2014-09-25", "close": 50.85, "volume": 487947.0}, {"date": "2014-09-26", "close": 50.42, "volume": 314010.0}, {"date": "2014-09-29", "close": 49.57, "volume": 399567.0}, {"date": "2014-09-30", "close": 50.09, "volume": 615133.0}, {"date": "2014-10-01", "close": 50.47, "volume": 394767.0}, {"date": "2014-10-02", "close": 50.09, "volume": 430968.0}, {"date": "2014-10-03", "close": 50.19, "volume": 264275.0}, {"date": "2014-10-06", "close": 50.3, "volume": 191177.0}, {"date": "2014-10-07", "close": 49.49, "volume": 513544.0}, {"date": "2014-10-08", "close": 49.42, "volume": 432181.0}, {"date": "2014-10-09", "close": 49.68, "volume": 518911.0}, {"date": "2014-10-10", "close": 48.49, "volume": 644043.0}, {"date": "2014-10-13", "close": 48.56, "volume": 324065.0}, {"date": "2014-10-14", "close": 48.18, "volume": 406089.0}, {"date": "2014-10-15", "close": 48.32, "volume": 517790.0}, {"date": "2014-10-16", "close": 48.76, "volume": 549983.0}, {"date": "2014-10-17", "close": 48.79, "volume": 440039.0}, {"date": "2014-10-20", "close": 48.82, "volume": 312441.0}, {"date": "2014-10-21", "close": 48.9, "volume": 264217.0}, {"date": "2014-10-22", "close": 49.72, "volume": 299759.0}, {"date": "2014-10-23", "close": 51.1, "volume": 650799.0}, {"date": "2014-10-24", "close": 51.6, "volume": 542288.0}, {"date": "2014-10-27", "close": 52.49, "volume": 590950.0}, {"date": "2014-10-28", "close": 52.61, "volume": 409161.0}, {"date": "2014-10-29", "close": 51.55, "volume": 507551.0}, {"date": "2014-10-30", "close": 51.89, "volume": 622070.0}, {"date": "2014-10-31", "close": 52.24, "volume": 350532.0}, {"date": "2014-11-03", "close": 52.69, "volume": 269720.0}, {"date": "2014-11-04", "close": 52.58, "volume": 343405.0}, {"date": "2014-11-05", "close": 52.71, "volume": 371033.0}, {"date": "2014-11-06", "close": 52.89, "volume": 379839.0}, {"date": "2014-11-07", "close": 53.15, "volume": 358107.0}, {"date": "2014-11-10", "close": 52.08, "volume": 366815.0}, {"date": "2014-11-11", "close": 52.92, "volume": 497849.0}, {"date": "2014-11-12", "close": 52.79, "volume": 245018.0}, {"date": "2014-11-13", "close": 52.8, "volume": 298394.0}, {"date": "2014-11-14", "close": 53.41, "volume": 292151.0}, {"date": "2014-11-17", "close": 52.41, "volume": 348376.0}, {"date": "2014-11-18", "close": 51.93, "volume": 821048.0}, {"date": "2014-11-19", "close": 52.59, "volume": 340285.0}, {"date": "2014-11-20", "close": 51.99, "volume": 454087.0}, {"date": "2014-11-21", "close": 52.35, "volume": 384958.0}, {"date": "2014-11-24", "close": 52.67, "volume": 452934.0}, {"date": "2014-11-25", "close": 52.5, "volume": 723864.0}, {"date": "2014-11-26", "close": 53.48, "volume": 385098.0}, {"date": "2014-11-27", "close": 54.5, "volume": 353517.0}, {"date": "2014-11-28", "close": 54.15, "volume": 448887.0}, {"date": "2014-12-01", "close": 53.26, "volume": 333766.0}, {"date": "2014-12-02", "close": 54.14, "volume": 423956.0}, {"date": "2014-12-03", "close": 55.25, "volume": 562605.0}, {"date": "2014-12-04", "close": 55.51, "volume": 392598.0}, {"date": "2014-12-05", "close": 55.12, "volume": 301171.0}, {"date": "2014-12-08", "close": 55.8, "volume": 287545.0}, {"date": "2014-12-09", "close": 55.24, "volume": 369193.0}, {"date": "2014-12-10", "close": 55.22, "volume": 440905.0}, {"date": "2014-12-11", "close": 55.19, "volume": 447136.0}, {"date": "2014-12-12", "close": 54.59, "volume": 485698.0}, {"date": "2014-12-15", "close": 55.09, "volume": 273616.0}, {"date": "2014-12-16", "close": 54.08, "volume": 483523.0}, {"date": "2014-12-17", "close": 54.86, "volume": 373080.0}, {"date": "2014-12-18", "close": 54.49, "volume": 444963.0}, {"date": "2014-12-19", "close": 56.16, "volume": 467539.0}, {"date": "2014-12-22", "close": 57.65, "volume": 463618.0}, {"date": "2014-12-23", "close": 57.19, "volume": 303498.0}, {"date": "2014-12-24", "close": 56.72, "volume": 119646.0}, {"date": "2014-12-29", "close": 58.29, "volume": 170741.0}, {"date": "2014-12-30", "close": 56.82, "volume": 247865.0}, {"date": "2014-12-31", "close": 57.1, "volume": 75879.0}, {"date": "2015-01-02", "close": 57.87, "volume": 172832.0}, {"date": "2015-01-05", "close": 57.78, "volume": 259395.0}, {"date": "2015-01-06", "close": 57.65, "volume": 336056.0}, {"date": "2015-01-07", "close": 57.01, "volume": 384810.0}, {"date": "2015-01-08", "close": 58.02, "volume": 283733.0}, {"date": "2015-01-09", "close": 58.96, "volume": 276829.0}, {"date": "2015-01-12", "close": 58.41, "volume": 224966.0}, {"date": "2015-01-13", "close": 59.28, "volume": 366607.0}, {"date": "2015-01-14", "close": 58.38, "volume": 400427.0}, {"date": "2015-01-15", "close": 58.7, "volume": 454614.0}, {"date": "2015-01-16", "close": 57.42, "volume": 423799.0}, {"date": "2015-01-19", "close": 57.24, "volume": 259145.0}, {"date": "2015-01-20", "close": 56.8, "volume": 367803.0}, {"date": "2015-01-21", "close": 58.1, "volume": 316255.0}, {"date": "2015-01-22", "close": 57.58, "volume": 371443.0}, {"date": "2015-01-23", "close": 58.35, "volume": 245436.0}, {"date": "2015-01-27", "close": 59.73, "volume": 428684.0}, {"date": "2015-01-28", "close": 59.24, "volume": 314880.0}, {"date": "2015-01-29", "close": 59.58, "volume": 241632.0}, {"date": "2015-01-30", "close": 59.45, "volume": 394761.0}, {"date": "2015-02-02", "close": 60.36, "volume": 296343.0}, {"date": "2015-02-03", "close": 60.14, "volume": 275707.0}, {"date": "2015-02-04", "close": 60.07, "volume": 304471.0}, {"date": "2015-02-05", "close": 60.8, "volume": 348197.0}, {"date": "2015-02-06", "close": 60.85, "volume": 160893.0}, {"date": "2015-02-09", "close": 61.79, "volume": 216111.0}, {"date": "2015-02-10", "close": 60.97, "volume": 237593.0}, {"date": "2015-02-11", "close": 60.73, "volume": 345513.0}, {"date": "2015-02-12", "close": 60.98, "volume": 462350.0}, {"date": "2015-02-13", "close": 61.7, "volume": 422433.0}, {"date": "2015-02-16", "close": 61.9, "volume": 305334.0}, {"date": "2015-02-17", "close": 61.7, "volume": 226033.0}, {"date": "2015-02-18", "close": 62.76, "volume": 302657.0}, {"date": "2015-02-19", "close": 62.8, "volume": 319697.0}, {"date": "2015-02-20", "close": 63.17, "volume": 272197.0}, {"date": "2015-02-23", "close": 63.89, "volume": 306213.0}, {"date": "2015-02-24", "close": 63.8, "volume": 282738.0}, {"date": "2015-02-25", "close": 64.1, "volume": 251144.0}, {"date": "2015-02-26", "close": 66.42, "volume": 871985.0}, {"date": "2015-02-27", "close": 66.9, "volume": 595326.0}, {"date": "2015-03-02", "close": 67.42, "volume": 488001.0}, {"date": "2015-03-03", "close": 67.98, "volume": 786450.0}, {"date": "2015-03-04", "close": 68.48, "volume": 522387.0}, {"date": "2015-03-05", "close": 68.5, "volume": 421731.0}, {"date": "2015-03-06", "close": 68.48, "volume": 263865.0}, {"date": "2015-03-09", "close": 67.64, "volume": 327409.0}, {"date": "2015-03-10", "close": 67.66, "volume": 345858.0}, {"date": "2015-03-11", "close": 67.33, "volume": 443534.0}, {"date": "2015-03-12", "close": 66.06, "volume": 523262.0}, {"date": "2015-03-13", "close": 64.96, "volume": 597339.0}, {"date": "2015-03-16", "close": 64.82, "volume": 391227.0}, {"date": "2015-03-17", "close": 65.05, "volume": 752356.0}, {"date": "2015-03-18", "close": 66.2, "volume": 426511.0}, {"date": "2015-03-19", "close": 67.5, "volume": 638993.0}, {"date": "2015-03-20", "close": 67.34, "volume": 391546.0}, {"date": "2015-03-23", "close": 67.1, "volume": 232667.0}, {"date": "2015-03-24", "close": 67.65, "volume": 264254.0}, {"date": "2015-03-25", "close": 67.62, "volume": 290212.0}, {"date": "2015-03-26", "close": 66.16, "volume": 329754.0}, {"date": "2015-03-27", "close": 66.63, "volume": 200865.0}, {"date": "2015-03-30", "close": 66.19, "volume": 272718.0}, {"date": "2015-03-31", "close": 67.24, "volume": 539190.0}, {"date": "2015-04-01", "close": 66.23, "volume": 474410.0}, {"date": "2015-04-02", "close": 66.54, "volume": 383314.0}, {"date": "2015-04-07", "close": 67.01, "volume": 538574.0}, {"date": "2015-04-08", "close": 67.38, "volume": 328913.0}, {"date": "2015-04-09", "close": 66.47, "volume": 297644.0}, {"date": "2015-04-10", "close": 67.51, "volume": 269394.0}, {"date": "2015-04-13", "close": 67.17, "volume": 264455.0}, {"date": "2015-04-14", "close": 67.36, "volume": 204271.0}, {"date": "2015-04-15", "close": 66.27, "volume": 401970.0}, {"date": "2015-04-16", "close": 66.03, "volume": 316237.0}, {"date": "2015-04-17", "close": 65.63, "volume": 284545.0}, {"date": "2015-04-20", "close": 64.6, "volume": 349063.0}, {"date": "2015-04-21", "close": 64.9, "volume": 442533.0}, {"date": "2015-04-22", "close": 64.65, "volume": 458134.0}, {"date": "2015-04-23", "close": 64.12, "volume": 417667.0}, {"date": "2015-04-24", "close": 65.12, "volume": 341228.0}, {"date": "2015-04-27", "close": 65.0, "volume": 231047.0}, {"date": "2015-04-28", "close": 64.59, "volume": 318329.0}, {"date": "2015-04-29", "close": 62.64, "volume": 515509.0}, {"date": "2015-04-30", "close": 62.59, "volume": 420899.0}, {"date": "2015-05-01", "close": 62.51, "volume": 342606.0}, {"date": "2015-05-04", "close": 62.82, "volume": 240178.0}, {"date": "2015-05-05", "close": 63.2, "volume": 309076.0}, {"date": "2015-05-06", "close": 61.24, "volume": 562899.0}, {"date": "2015-05-07", "close": 61.99, "volume": 725039.0}, {"date": "2015-05-08", "close": 62.1, "volume": 395402.0}, {"date": "2015-05-11", "close": 62.04, "volume": 449141.0}, {"date": "2015-05-12", "close": 62.24, "volume": 383844.0}, {"date": "2015-05-13", "close": 63.74, "volume": 530565.0}, {"date": "2015-05-14", "close": 63.42, "volume": 408988.0}, {"date": "2015-05-15", "close": 63.82, "volume": 338183.0}, {"date": "2015-05-18", "close": 63.08, "volume": 343466.0}, {"date": "2015-05-19", "close": 63.84, "volume": 742433.0}, {"date": "2015-05-20", "close": 65.05, "volume": 431938.0}, {"date": "2015-05-21", "close": 66.45, "volume": 512516.0}, {"date": "2015-05-22", "close": 66.7, "volume": 375932.0}, {"date": "2015-05-25", "close": 67.01, "volume": 326763.0}, {"date": "2015-05-26", "close": 68.01, "volume": 270054.0}, {"date": "2015-05-27", "close": 66.42, "volume": 486018.0}, {"date": "2015-05-28", "close": 66.02, "volume": 435328.0}, {"date": "2015-05-29", "close": 63.52, "volume": 1963876.0}, {"date": "2015-06-01", "close": 63.18, "volume": 748917.0}, {"date": "2015-06-02", "close": 61.7, "volume": 646842.0}, {"date": "2015-06-03", "close": 60.56, "volume": 1018127.0}, {"date": "2015-06-04", "close": 59.55, "volume": 682609.0}, {"date": "2015-06-05", "close": 60.57, "volume": 616574.0}, {"date": "2015-06-09", "close": 59.7, "volume": 358632.0}, {"date": "2015-06-10", "close": 59.3, "volume": 454708.0}, {"date": "2015-06-11", "close": 61.24, "volume": 609297.0}, {"date": "2015-06-12", "close": 62.14, "volume": 510122.0}, {"date": "2015-06-15", "close": 61.4, "volume": 453878.0}, {"date": "2015-06-16", "close": 60.41, "volume": 374269.0}, {"date": "2015-06-17", "close": 61.32, "volume": 410043.0}, {"date": "2015-06-18", "close": 60.3, "volume": 704007.0}, {"date": "2015-06-19", "close": 61.21, "volume": 324743.0}, {"date": "2015-06-22", "close": 61.46, "volume": 321980.0}, {"date": "2015-06-23", "close": 62.82, "volume": 436198.0}, {"date": "2015-06-24", "close": 62.7, "volume": 389707.0}, {"date": "2015-06-25", "close": 62.3, "volume": 379696.0}, {"date": "2015-06-26", "close": 61.92, "volume": 363434.0}, {"date": "2015-06-29", "close": 60.46, "volume": 431604.0}, {"date": "2015-06-30", "close": 61.47, "volume": 567083.0}, {"date": "2015-07-01", "close": 61.5, "volume": 401409.0}, {"date": "2015-07-02", "close": 62.61, "volume": 456679.0}, {"date": "2015-07-03", "close": 62.04, "volume": 236134.0}, {"date": "2015-07-06", "close": 61.98, "volume": 340448.0}, {"date": "2015-07-07", "close": 62.37, "volume": 454636.0}, {"date": "2015-07-08", "close": 61.34, "volume": 334708.0}, {"date": "2015-07-09", "close": 60.9, "volume": 415536.0}, {"date": "2015-07-10", "close": 61.17, "volume": 279931.0}, {"date": "2015-07-13", "close": 61.58, "volume": 241603.0}, {"date": "2015-07-14", "close": 63.04, "volume": 323375.0}, {"date": "2015-07-15", "close": 64.54, "volume": 407314.0}, {"date": "2015-07-16", "close": 64.67, "volume": 350854.0}, {"date": "2015-07-17", "close": 64.61, "volume": 223061.0}, {"date": "2015-07-20", "close": 65.1, "volume": 225373.0}, {"date": "2015-07-21", "close": 65.73, "volume": 269937.0}, {"date": "2015-07-22", "close": 64.11, "volume": 391588.0}, {"date": "2015-07-23", "close": 64.44, "volume": 272804.0}, {"date": "2015-07-24", "close": 64.57, "volume": 214762.0}, {"date": "2015-07-27", "close": 64.9, "volume": 174184.0}, {"date": "2015-07-28", "close": 64.79, "volume": 342448.0}, {"date": "2015-07-29", "close": 65.1, "volume": 284397.0}, {"date": "2015-07-30", "close": 65.17, "volume": 187670.0}, {"date": "2015-07-31", "close": 66.88, "volume": 470464.0}, {"date": "2015-08-03", "close": 66.46, "volume": 242856.0}, {"date": "2015-08-04", "close": 67.2, "volume": 319907.0}, {"date": "2015-08-05", "close": 66.79, "volume": 372631.0}, {"date": "2015-08-06", "close": 66.37, "volume": 237141.0}, {"date": "2015-08-07", "close": 63.25, "volume": 637826.0}, {"date": "2015-08-10", "close": 64.37, "volume": 347329.0}, {"date": "2015-08-11", "close": 63.16, "volume": 330639.0}, {"date": "2015-08-12", "close": 62.84, "volume": 472680.0}, {"date": "2015-08-13", "close": 62.7, "volume": 420577.0}, {"date": "2015-08-14", "close": 62.46, "volume": 306783.0}, {"date": "2015-08-17", "close": 62.28, "volume": 230338.0}, {"date": "2015-08-18", "close": 62.16, "volume": 313344.0}, {"date": "2015-08-19", "close": 62.8, "volume": 242065.0}, {"date": "2015-08-20", "close": 61.66, "volume": 422978.0}, {"date": "2015-08-21", "close": 60.44, "volume": 553533.0}, {"date": "2015-08-24", "close": 58.14, "volume": 727624.0}, {"date": "2015-08-25", "close": 60.01, "volume": 763419.0}, {"date": "2015-08-26", "close": 60.34, "volume": 400943.0}, {"date": "2015-08-27", "close": 63.68, "volume": 550116.0}, {"date": "2015-08-28", "close": 63.05, "volume": 465625.0}, {"date": "2015-08-31", "close": 62.46, "volume": 425766.0}, {"date": "2015-09-01", "close": 61.84, "volume": 327847.0}, {"date": "2015-09-02", "close": 61.42, "volume": 412839.0}, {"date": "2015-09-03", "close": 60.8, "volume": 504775.0}, {"date": "2015-09-04", "close": 60.55, "volume": 510775.0}, {"date": "2015-09-07", "close": 60.57, "volume": 266275.0}, {"date": "2015-09-08", "close": 60.77, "volume": 329386.0}, {"date": "2015-09-09", "close": 60.34, "volume": 586123.0}, {"date": "2015-09-10", "close": 59.37, "volume": 552846.0}, {"date": "2015-09-11", "close": 58.64, "volume": 294968.0}, {"date": "2015-09-14", "close": 59.75, "volume": 640843.0}, {"date": "2015-09-15", "close": 59.1, "volume": 492453.0}, {"date": "2015-09-16", "close": 59.59, "volume": 585458.0}, {"date": "2015-09-17", "close": 59.7, "volume": 473416.0}, {"date": "2015-09-18", "close": 60.98, "volume": 593582.0}, {"date": "2015-09-21", "close": 60.47, "volume": 699951.0}, {"date": "2015-09-22", "close": 61.27, "volume": 399025.0}, {"date": "2015-09-23", "close": 60.31, "volume": 438201.0}, {"date": "2015-09-24", "close": 61.06, "volume": 380902.0}, {"date": "2015-09-25", "close": 60.26, "volume": 352412.0}, {"date": "2015-09-28", "close": 60.06, "volume": 383905.0}, {"date": "2015-09-29", "close": 57.89, "volume": 855907.0}, {"date": "2015-09-30", "close": 58.47, "volume": 720929.0}, {"date": "2015-10-01", "close": 59.01, "volume": 364591.0}, {"date": "2015-10-02", "close": 58.18, "volume": 341557.0}, {"date": "2015-10-05", "close": 59.49, "volume": 191780.0}, {"date": "2015-10-06", "close": 59.3, "volume": 265849.0}, {"date": "2015-10-07", "close": 59.11, "volume": 674736.0}, {"date": "2015-10-08", "close": 58.88, "volume": 520041.0}, {"date": "2015-10-09", "close": 60.15, "volume": 392213.0}, {"date": "2015-10-12", "close": 59.06, "volume": 304431.0}, {"date": "2015-10-13", "close": 59.38, "volume": 346299.0}, {"date": "2015-10-14", "close": 60.35, "volume": 367830.0}, {"date": "2015-10-15", "close": 60.36, "volume": 341303.0}, {"date": "2015-10-16", "close": 60.89, "volume": 351364.0}, {"date": "2015-10-19", "close": 61.25, "volume": 338730.0}, {"date": "2015-10-20", "close": 61.55, "volume": 379923.0}, {"date": "2015-10-21", "close": 60.32, "volume": 499874.0}, {"date": "2015-10-22", "close": 60.32, "volume": 456260.0}, {"date": "2015-10-23", "close": 60.2, "volume": 558954.0}, {"date": "2015-10-26", "close": 59.83, "volume": 443099.0}, {"date": "2015-10-27", "close": 60.67, "volume": 411737.0}, {"date": "2015-10-28", "close": 61.79, "volume": 444553.0}, {"date": "2015-10-29", "close": 61.75, "volume": 556119.0}, {"date": "2015-10-30", "close": 62.01, "volume": 519541.0}, {"date": "2015-11-02", "close": 61.45, "volume": 269125.0}, {"date": "2015-11-03", "close": 62.22, "volume": 206083.0}, {"date": "2015-11-04", "close": 61.8, "volume": 494334.0}, {"date": "2015-11-05", "close": 61.98, "volume": 390365.0}, {"date": "2015-11-06", "close": 64.06, "volume": 840391.0}, {"date": "2015-11-09", "close": 63.25, "volume": 429839.0}, {"date": "2015-11-10", "close": 63.37, "volume": 469493.0}, {"date": "2015-11-11", "close": 63.9, "volume": 307787.0}, {"date": "2015-11-12", "close": 64.56, "volume": 359753.0}, {"date": "2015-11-13", "close": 65.2, "volume": 532791.0}, {"date": "2015-11-16", "close": 64.54, "volume": 470775.0}, {"date": "2015-11-17", "close": 65.75, "volume": 483456.0}, {"date": "2015-11-18", "close": 66.93, "volume": 625986.0}, {"date": "2015-11-19", "close": 67.98, "volume": 788986.0}, {"date": "2015-11-20", "close": 67.35, "volume": 672445.0}, {"date": "2015-11-23", "close": 67.94, "volume": 326897.0}, {"date": "2015-11-24", "close": 67.08, "volume": 486041.0}, {"date": "2015-11-25", "close": 66.69, "volume": 473236.0}, {"date": "2015-11-26", "close": 67.0, "volume": 352484.0}, {"date": "2015-11-27", "close": 66.51, "volume": 327936.0}, {"date": "2015-11-30", "close": 67.05, "volume": 727257.0}, {"date": "2015-12-01", "close": 67.5, "volume": 472720.0}, {"date": "2015-12-02", "close": 67.28, "volume": 355190.0}, {"date": "2015-12-03", "close": 65.45, "volume": 853682.0}, {"date": "2015-12-04", "close": 64.8, "volume": 937011.0}, {"date": "2015-12-07", "close": 65.14, "volume": 524208.0}, {"date": "2015-12-08", "close": 65.3, "volume": 468526.0}, {"date": "2015-12-09", "close": 64.8, "volume": 488246.0}, {"date": "2015-12-10", "close": 64.06, "volume": 609389.0}, {"date": "2015-12-11", "close": 64.21, "volume": 317756.0}, {"date": "2015-12-14", "close": 63.34, "volume": 535937.0}, {"date": "2015-12-15", "close": 63.5, "volume": 417803.0}, {"date": "2015-12-16", "close": 63.56, "volume": 1065605.0}, {"date": "2015-12-17", "close": 65.86, "volume": 811309.0}, {"date": "2015-12-18", "close": 65.2, "volume": 833059.0}, {"date": "2015-12-21", "close": 64.42, "volume": 432958.0}, {"date": "2015-12-22", "close": 65.05, "volume": 332233.0}, {"date": "2015-12-23", "close": 65.17, "volume": 256571.0}, {"date": "2015-12-24", "close": 65.28, "volume": 102649.0}, {"date": "2015-12-29", "close": 66.28, "volume": 282857.0}, {"date": "2015-12-30", "close": 67.43, "volume": 276153.0}, {"date": "2015-12-31", "close": 67.94, "volume": 248494.0}, {"date": "2016-01-04", "close": 67.97, "volume": 285805.0}, {"date": "2016-01-05", "close": 66.02, "volume": 438178.0}, {"date": "2016-01-06", "close": 66.3, "volume": 391600.0}, {"date": "2016-01-07", "close": 64.68, "volume": 568895.0}, {"date": "2016-01-08", "close": 64.02, "volume": 518856.0}, {"date": "2016-01-11", "close": 63.65, "volume": 546274.0}, {"date": "2016-01-12", "close": 64.25, "volume": 583847.0}, {"date": "2016-01-13", "close": 64.0, "volume": 492088.0}, {"date": "2016-01-14", "close": 62.9, "volume": 558426.0}, {"date": "2016-01-15", "close": 62.68, "volume": 374700.0}, {"date": "2016-01-18", "close": 60.65, "volume": 846872.0}, {"date": "2016-01-19", "close": 61.12, "volume": 487858.0}, {"date": "2016-01-20", "close": 59.59, "volume": 975173.0}, {"date": "2016-01-21", "close": 59.9, "volume": 821786.0}, {"date": "2016-01-22", "close": 59.96, "volume": 594130.0}, {"date": "2016-01-25", "close": 61.55, "volume": 495307.0}, {"date": "2016-01-27", "close": 60.92, "volume": 699521.0}, {"date": "2016-01-28", "close": 60.9, "volume": 395338.0}, {"date": "2016-01-29", "close": 60.58, "volume": 1664539.0}, {"date": "2016-02-01", "close": 62.88, "volume": 787742.0}, {"date": "2016-02-02", "close": 62.06, "volume": 414205.0}, {"date": "2016-02-03", "close": 60.52, "volume": 533060.0}, {"date": "2016-02-04", "close": 59.75, "volume": 828716.0}, {"date": "2016-02-05", "close": 59.05, "volume": 994223.0}, {"date": "2016-02-08", "close": 58.52, "volume": 584791.0}, {"date": "2016-02-09", "close": 56.77, "volume": 646030.0}, {"date": "2016-02-10", "close": 56.09, "volume": 650957.0}, {"date": "2016-02-11", "close": 57.05, "volume": 327971.0}, {"date": "2016-02-12", "close": 56.68, "volume": 623036.0}, {"date": "2016-02-15", "close": 57.55, "volume": 571131.0}, {"date": "2016-02-16", "close": 58.61, "volume": 364807.0}, {"date": "2016-02-17", "close": 59.21, "volume": 634879.0}, {"date": "2016-02-18", "close": 60.5, "volume": 795063.0}, {"date": "2016-02-19", "close": 59.88, "volume": 411735.0}, {"date": "2016-02-22", "close": 60.36, "volume": 627928.0}, {"date": "2016-02-23", "close": 62.05, "volume": 777057.0}, {"date": "2016-02-24", "close": 62.3, "volume": 701752.0}, {"date": "2016-02-25", "close": 63.0, "volume": 1274126.0}, {"date": "2016-02-26", "close": 65.2, "volume": 804384.0}, {"date": "2016-02-29", "close": 66.24, "volume": 882931.0}, {"date": "2016-03-01", "close": 65.94, "volume": 658919.0}, {"date": "2016-03-02", "close": 66.62, "volume": 718808.0}, {"date": "2016-03-03", "close": 66.82, "volume": 696473.0}, {"date": "2016-03-04", "close": 66.35, "volume": 532462.0}, {"date": "2016-03-07", "close": 65.95, "volume": 598863.0}, {"date": "2016-03-08", "close": 65.5, "volume": 466229.0}, {"date": "2016-03-09", "close": 66.26, "volume": 537834.0}, {"date": "2016-03-10", "close": 63.91, "volume": 1280600.0}, {"date": "2016-03-11", "close": 63.25, "volume": 761363.0}, {"date": "2016-03-14", "close": 62.97, "volume": 528686.0}, {"date": "2016-03-15", "close": 61.68, "volume": 720609.0}, {"date": "2016-03-16", "close": 61.57, "volume": 351803.0}, {"date": "2016-03-17", "close": 60.78, "volume": 810046.0}, {"date": "2016-03-18", "close": 60.72, "volume": 498334.0}, {"date": "2016-03-21", "close": 60.86, "volume": 230830.0}, {"date": "2016-03-22", "close": 61.04, "volume": 372090.0}, {"date": "2016-03-23", "close": 61.78, "volume": 521709.0}, {"date": "2016-03-24", "close": 62.42, "volume": 561670.0}, {"date": "2016-03-29", "close": 60.81, "volume": 452490.0}, {"date": "2016-03-30", "close": 60.57, "volume": 588723.0}, {"date": "2016-03-31", "close": 61.36, "volume": 498978.0}, {"date": "2016-04-01", "close": 60.8, "volume": 480264.0}, {"date": "2016-04-04", "close": 61.16, "volume": 248676.0}, {"date": "2016-04-05", "close": 60.89, "volume": 501154.0}, {"date": "2016-04-06", "close": 61.62, "volume": 371971.0}, {"date": "2016-04-07", "close": 61.96, "volume": 262494.0}, {"date": "2016-04-08", "close": 61.8, "volume": 264044.0}, {"date": "2016-04-11", "close": 61.54, "volume": 260369.0}, {"date": "2016-04-12", "close": 62.19, "volume": 303342.0}, {"date": "2016-04-13", "close": 62.28, "volume": 235413.0}, {"date": "2016-04-14", "close": 61.61, "volume": 587249.0}, {"date": "2016-04-15", "close": 61.74, "volume": 649191.0}, {"date": "2016-04-18", "close": 62.67, "volume": 503762.0}, {"date": "2016-04-19", "close": 62.78, "volume": 498757.0}, {"date": "2016-04-20", "close": 63.0, "volume": 452034.0}, {"date": "2016-04-21", "close": 64.66, "volume": 564061.0}, {"date": "2016-04-22", "close": 63.58, "volume": 465203.0}, {"date": "2016-04-26", "close": 63.06, "volume": 348197.0}, {"date": "2016-04-27", "close": 63.68, "volume": 479526.0}, {"date": "2016-04-28", "close": 63.85, "volume": 481510.0}, {"date": "2016-04-29", "close": 64.95, "volume": 362438.0}, {"date": "2016-05-02", "close": 65.81, "volume": 305038.0}, {"date": "2016-05-03", "close": 67.15, "volume": 449066.0}, {"date": "2016-05-04", "close": 67.06, "volume": 432155.0}, {"date": "2016-05-05", "close": 66.71, "volume": 327371.0}, {"date": "2016-05-06", "close": 67.91, "volume": 515444.0}, {"date": "2016-05-09", "close": 68.51, "volume": 474864.0}, {"date": "2016-05-10", "close": 68.71, "volume": 781794.0}, {"date": "2016-05-11", "close": 69.52, "volume": 511317.0}, {"date": "2016-05-12", "close": 69.51, "volume": 724897.0}, {"date": "2016-05-13", "close": 70.45, "volume": 529956.0}, {"date": "2016-05-16", "close": 71.2, "volume": 468260.0}, {"date": "2016-05-17", "close": 71.27, "volume": 485292.0}, {"date": "2016-05-18", "close": 70.65, "volume": 417568.0}, {"date": "2016-05-19", "close": 70.5, "volume": 431675.0}, {"date": "2016-05-20", "close": 71.25, "volume": 316342.0}, {"date": "2016-05-23", "close": 71.15, "volume": 432526.0}, {"date": "2016-05-24", "close": 71.2, "volume": 592576.0}, {"date": "2016-05-25", "close": 71.89, "volume": 412894.0}, {"date": "2016-05-26", "close": 71.83, "volume": 804821.0}, {"date": "2016-05-27", "close": 72.69, "volume": 368322.0}, {"date": "2016-05-30", "close": 72.73, "volume": 455794.0}, {"date": "2016-05-31", "close": 72.75, "volume": 609516.0}, {"date": "2016-06-01", "close": 72.15, "volume": 419555.0}, {"date": "2016-06-02", "close": 71.55, "volume": 659293.0}, {"date": "2016-06-03", "close": 72.11, "volume": 303008.0}, {"date": "2016-06-06", "close": 73.26, "volume": 276212.0}, {"date": "2016-06-07", "close": 72.91, "volume": 253613.0}, {"date": "2016-06-08", "close": 73.15, "volume": 241184.0}, {"date": "2016-06-09", "close": 73.49, "volume": 286605.0}, {"date": "2016-06-10", "close": 73.05, "volume": 277850.0}, {"date": "2016-06-14", "close": 71.15, "volume": 344747.0}, {"date": "2016-06-15", "close": 70.71, "volume": 445148.0}, {"date": "2016-06-16", "close": 70.79, "volume": 450638.0}, {"date": "2016-06-17", "close": 70.45, "volume": 302794.0}, {"date": "2016-06-20", "close": 69.94, "volume": 359565.0}, {"date": "2016-06-21", "close": 70.72, "volume": 481617.0}, {"date": "2016-06-22", "close": 70.99, "volume": 262160.0}, {"date": "2016-06-23", "close": 71.03, "volume": 161476.0}, {"date": "2016-06-24", "close": 68.93, "volume": 453587.0}, {"date": "2016-06-27", "close": 68.92, "volume": 443799.0}, {"date": "2016-06-28", "close": 68.7, "volume": 419279.0}, {"date": "2016-06-29", "close": 69.64, "volume": 378283.0}, {"date": "2016-06-30", "close": 71.76, "volume": 396998.0}, {"date": "2016-07-01", "close": 71.03, "volume": 272398.0}, {"date": "2016-07-04", "close": 71.53, "volume": 227557.0}, {"date": "2016-07-05", "close": 71.36, "volume": 247693.0}, {"date": "2016-07-06", "close": 71.63, "volume": 286363.0}, {"date": "2016-07-07", "close": 71.56, "volume": 165986.0}, {"date": "2016-07-08", "close": 71.49, "volume": 189996.0}, {"date": "2016-07-11", "close": 72.39, "volume": 180493.0}, {"date": "2016-07-12", "close": 72.09, "volume": 236689.0}, {"date": "2016-07-13", "close": 71.2, "volume": 178750.0}, {"date": "2016-07-14", "close": 72.6, "volume": 216753.0}, {"date": "2016-07-15", "close": 72.96, "volume": 326384.0}, {"date": "2016-07-18", "close": 73.98, "volume": 236999.0}, {"date": "2016-07-19", "close": 74.16, "volume": 166388.0}, {"date": "2016-07-20", "close": 76.59, "volume": 363881.0}, {"date": "2016-07-21", "close": 77.08, "volume": 309227.0}, {"date": "2016-07-22", "close": 77.46, "volume": 223178.0}, {"date": "2016-07-25", "close": 78.75, "volume": 203894.0}, {"date": "2016-07-26", "close": 78.15, "volume": 314594.0}, {"date": "2016-07-27", "close": 77.92, "volume": 312608.0}, {"date": "2016-07-28", "close": 77.7, "volume": 263448.0}, {"date": "2016-07-29", "close": 78.79, "volume": 390620.0}, {"date": "2016-08-01", "close": 78.81, "volume": 283989.0}, {"date": "2016-08-02", "close": 77.36, "volume": 354476.0}, {"date": "2016-08-03", "close": 76.09, "volume": 359513.0}, {"date": "2016-08-04", "close": 75.79, "volume": 273193.0}, {"date": "2016-08-05", "close": 76.18, "volume": 215873.0}, {"date": "2016-08-08", "close": 75.29, "volume": 275104.0}, {"date": "2016-08-09", "close": 74.55, "volume": 318811.0}, {"date": "2016-08-10", "close": 75.22, "volume": 258662.0}, {"date": "2016-08-11", "close": 75.13, "volume": 222449.0}, {"date": "2016-08-12", "close": 76.1, "volume": 272298.0}, {"date": "2016-08-15", "close": 76.59, "volume": 146631.0}, {"date": "2016-08-16", "close": 75.76, "volume": 204793.0}, {"date": "2016-08-17", "close": 75.84, "volume": 192857.0}, {"date": "2016-08-18", "close": 74.97, "volume": 323483.0}, {"date": "2016-08-19", "close": 74.92, "volume": 123215.0}, {"date": "2016-08-22", "close": 74.51, "volume": 281693.0}, {"date": "2016-08-23", "close": 74.9, "volume": 431342.0}, {"date": "2016-08-24", "close": 76.61, "volume": 341902.0}, {"date": "2016-08-25", "close": 76.54, "volume": 272782.0}, {"date": "2016-08-26", "close": 75.98, "volume": 267916.0}, {"date": "2016-08-29", "close": 75.56, "volume": 219326.0}, {"date": "2016-08-30", "close": 81.42, "volume": 911736.0}, {"date": "2016-08-31", "close": 82.97, "volume": 993198.0}, {"date": "2016-09-01", "close": 83.66, "volume": 489661.0}, {"date": "2016-09-02", "close": 81.31, "volume": 476144.0}, {"date": "2016-09-05", "close": 81.05, "volume": 485816.0}, {"date": "2016-09-06", "close": 80.26, "volume": 591094.0}, {"date": "2016-09-07", "close": 80.48, "volume": 351463.0}, {"date": "2016-09-08", "close": 80.27, "volume": 295991.0}, {"date": "2016-09-09", "close": 77.34, "volume": 427345.0}, {"date": "2016-09-12", "close": 75.84, "volume": 347483.0}, {"date": "2016-09-13", "close": 76.36, "volume": 437567.0}, {"date": "2016-09-14", "close": 77.3, "volume": 565242.0}, {"date": "2016-09-15", "close": 76.15, "volume": 445559.0}, {"date": "2016-09-16", "close": 77.94, "volume": 568768.0}, {"date": "2016-09-19", "close": 78.09, "volume": 52548.0}, {"date": "2016-09-20", "close": 78.6, "volume": 354944.0}, {"date": "2016-09-21", "close": 78.41, "volume": 442589.0}, {"date": "2016-09-22", "close": 79.13, "volume": 264390.0}, {"date": "2016-09-23", "close": 80.15, "volume": 309635.0}, {"date": "2016-09-26", "close": 79.04, "volume": 202382.0}, {"date": "2016-09-27", "close": 80.08, "volume": 290430.0}, {"date": "2016-09-28", "close": 80.24, "volume": 322705.0}, {"date": "2016-09-29", "close": 80.0, "volume": 249714.0}, {"date": "2016-09-30", "close": 79.12, "volume": 372000.0}, {"date": "2016-10-03", "close": 78.62, "volume": 219151.0}, {"date": "2016-10-04", "close": 78.76, "volume": 297558.0}, {"date": "2016-10-05", "close": 80.01, "volume": 391564.0}, {"date": "2016-10-06", "close": 80.49, "volume": 212104.0}, {"date": "2016-10-07", "close": 80.0, "volume": 326305.0}, {"date": "2016-10-10", "close": 80.17, "volume": 162619.0}, {"date": "2016-10-11", "close": 79.12, "volume": 294917.0}, {"date": "2016-10-12", "close": 79.1, "volume": 415843.0}, {"date": "2016-10-13", "close": 79.1, "volume": 401973.0}, {"date": "2016-10-14", "close": 78.43, "volume": 344210.0}, {"date": "2016-10-17", "close": 78.2, "volume": 270309.0}, {"date": "2016-10-18", "close": 78.54, "volume": 316760.0}, {"date": "2016-10-19", "close": 78.54, "volume": 217974.0}, {"date": "2016-10-20", "close": 79.47, "volume": 269300.0}, {"date": "2016-10-21", "close": 74.8, "volume": 1603521.0}, {"date": "2016-10-24", "close": 71.4, "volume": 1090353.0}, {"date": "2016-10-25", "close": 72.45, "volume": 925611.0}, {"date": "2016-10-26", "close": 73.51, "volume": 692565.0}, {"date": "2016-10-27", "close": 71.88, "volume": 691991.0}, {"date": "2016-10-28", "close": 71.74, "volume": 475540.0}, {"date": "2016-10-31", "close": 73.36, "volume": 528637.0}, {"date": "2016-11-01", "close": 72.33, "volume": 259052.0}, {"date": "2016-11-02", "close": 71.52, "volume": 539298.0}, {"date": "2016-11-03", "close": 71.77, "volume": 389950.0}, {"date": "2016-11-04", "close": 70.64, "volume": 540831.0}, {"date": "2016-11-07", "close": 72.75, "volume": 550183.0}, {"date": "2016-11-08", "close": 72.63, "volume": 490595.0}, {"date": "2016-11-09", "close": 70.78, "volume": 494048.0}, {"date": "2016-11-10", "close": 73.2, "volume": 491056.0}, {"date": "2016-11-11", "close": 72.58, "volume": 450725.0}, {"date": "2016-11-14", "close": 72.19, "volume": 318082.0}, {"date": "2016-11-15", "close": 71.33, "volume": 335661.0}, {"date": "2016-11-16", "close": 69.9, "volume": 406533.0}, {"date": "2016-11-17", "close": 70.62, "volume": 645727.0}, {"date": "2016-11-18", "close": 70.74, "volume": 295284.0}, {"date": "2016-11-21", "close": 69.23, "volume": 559942.0}, {"date": "2016-11-22", "close": 70.36, "volume": 544319.0}, {"date": "2016-11-23", "close": 71.08, "volume": 305613.0}, {"date": "2016-11-24", "close": 71.81, "volume": 331119.0}, {"date": "2016-11-25", "close": 70.86, "volume": 330062.0}, {"date": "2016-11-28", "close": 71.5, "volume": 311648.0}, {"date": "2016-11-29", "close": 71.7, "volume": 444024.0}, {"date": "2016-11-30", "close": 70.81, "volume": 785044.0}, {"date": "2016-12-01", "close": 69.96, "volume": 544426.0}, {"date": "2016-12-02", "close": 69.0, "volume": 519953.0}, {"date": "2016-12-05", "close": 67.53, "volume": 464481.0}, {"date": "2016-12-06", "close": 68.0, "volume": 476884.0}, {"date": "2016-12-07", "close": 68.04, "volume": 353981.0}, {"date": "2016-12-08", "close": 68.54, "volume": 367060.0}, {"date": "2016-12-09", "close": 68.54, "volume": 417541.0}, {"date": "2016-12-12", "close": 66.38, "volume": 517230.0}, {"date": "2016-12-13", "close": 66.51, "volume": 578467.0}, {"date": "2016-12-14", "close": 67.02, "volume": 493096.0}, {"date": "2016-12-15", "close": 67.82, "volume": 675230.0}, {"date": "2016-12-16", "close": 66.95, "volume": 568607.0}, {"date": "2016-12-19", "close": 66.7, "volume": 314993.0}, {"date": "2016-12-20", "close": 67.72, "volume": 618958.0}, {"date": "2016-12-21", "close": 67.7, "volume": 378754.0}, {"date": "2016-12-22", "close": 67.53, "volume": 253404.0}, {"date": "2016-12-23", "close": 66.99, "volume": 247248.0}, {"date": "2016-12-28", "close": 68.5, "volume": 281985.0}, {"date": "2016-12-29", "close": 68.21, "volume": 197449.0}, {"date": "2016-12-30", "close": 68.3, "volume": 268092.0}, {"date": "2017-01-03", "close": 68.74, "volume": 385621.0}, {"date": "2017-01-04", "close": 69.56, "volume": 476842.0}, {"date": "2017-01-05", "close": 70.44, "volume": 438128.0}, {"date": "2017-01-06", "close": 70.3, "volume": 348527.0}, {"date": "2017-01-09", "close": 72.5, "volume": 474776.0}, {"date": "2017-01-10", "close": 71.54, "volume": 437936.0}, {"date": "2017-01-11", "close": 71.36, "volume": 358460.0}, {"date": "2017-01-12", "close": 70.92, "volume": 293604.0}, {"date": "2017-01-13", "close": 70.74, "volume": 298583.0}, {"date": "2017-01-16", "close": 70.83, "volume": 250351.0}, {"date": "2017-01-17", "close": 70.12, "volume": 416960.0}, {"date": "2017-01-18", "close": 68.95, "volume": 392088.0}, {"date": "2017-01-19", "close": 69.27, "volume": 555754.0}, {"date": "2017-01-20", "close": 68.89, "volume": 550206.0}, {"date": "2017-01-23", "close": 68.18, "volume": 336398.0}, {"date": "2017-01-24", "close": 68.44, "volume": 258901.0}, {"date": "2017-01-25", "close": 67.93, "volume": 466688.0}, {"date": "2017-01-27", "close": 68.33, "volume": 510410.0}, {"date": "2017-01-30", "close": 67.06, "volume": 398193.0}, {"date": "2017-01-31", "close": 66.8, "volume": 574995.0}, {"date": "2017-02-01", "close": 66.31, "volume": 877314.0}, {"date": "2017-02-02", "close": 67.23, "volume": 604624.0}, {"date": "2017-02-03", "close": 68.28, "volume": 648836.0}, {"date": "2017-02-06", "close": 68.1, "volume": 414402.0}, {"date": "2017-02-07", "close": 67.26, "volume": 435475.0}, {"date": "2017-02-08", "close": 67.51, "volume": 568571.0}, {"date": "2017-02-09", "close": 69.0, "volume": 708210.0}, {"date": "2017-02-10", "close": 69.88, "volume": 487328.0}, {"date": "2017-02-13", "close": 71.03, "volume": 313710.0}, {"date": "2017-02-14", "close": 70.63, "volume": 309638.0}, {"date": "2017-02-15", "close": 71.49, "volume": 500261.0}, {"date": "2017-02-16", "close": 71.91, "volume": 539745.0}, {"date": "2017-02-17", "close": 71.64, "volume": 752534.0}, {"date": "2017-02-20", "close": 70.88, "volume": 568199.0}, {"date": "2017-02-21", "close": 70.47, "volume": 411835.0}, {"date": "2017-02-22", "close": 71.74, "volume": 522139.0}, {"date": "2017-02-23", "close": 69.43, "volume": 2308392.0}, {"date": "2017-02-24", "close": 69.35, "volume": 846003.0}, {"date": "2017-02-27", "close": 70.01, "volume": 647022.0}, {"date": "2017-02-28", "close": 69.78, "volume": 704281.0}, {"date": "2017-03-01", "close": 69.46, "volume": 749799.0}, {"date": "2017-03-02", "close": 69.33, "volume": 926194.0}, {"date": "2017-03-03", "close": 69.2, "volume": 474636.0}, {"date": "2017-03-06", "close": 68.41, "volume": 993967.0}, {"date": "2017-03-07", "close": 68.04, "volume": 948363.0}, {"date": "2017-03-08", "close": 67.57, "volume": 487521.0}, {"date": "2017-03-09", "close": 67.08, "volume": 566367.0}, {"date": "2017-03-10", "close": 66.55, "volume": 1018336.0}, {"date": "2017-03-13", "close": 64.88, "volume": 1359961.0}, {"date": "2017-03-14", "close": 64.9, "volume": 616792.0}, {"date": "2017-03-15", "close": 63.68, "volume": 946035.0}, {"date": "2017-03-16", "close": 62.58, "volume": 1142638.0}, {"date": "2017-03-17", "close": 65.2, "volume": 1180823.0}, {"date": "2017-03-20", "close": 65.56, "volume": 692738.0}, {"date": "2017-03-21", "close": 67.12, "volume": 1832455.0}, {"date": "2017-03-22", "close": 67.01, "volume": 807633.0}, {"date": "2017-03-23", "close": 67.34, "volume": 691382.0}, {"date": "2017-03-24", "close": 67.77, "volume": 506509.0}, {"date": "2017-03-27", "close": 67.67, "volume": 295069.0}, {"date": "2017-03-28", "close": 67.96, "volume": 499363.0}, {"date": "2017-03-29", "close": 69.64, "volume": 755556.0}, {"date": "2017-03-30", "close": 70.18, "volume": 521410.0}, {"date": "2017-03-31", "close": 69.89, "volume": 364389.0}, {"date": "2017-04-03", "close": 69.43, "volume": 400229.0}, {"date": "2017-04-04", "close": 68.8, "volume": 315748.0}, {"date": "2017-04-05", "close": 68.9, "volume": 396656.0}, {"date": "2017-04-06", "close": 69.49, "volume": 457387.0}, {"date": "2017-04-07", "close": 69.26, "volume": 321107.0}, {"date": "2017-04-10", "close": 69.82, "volume": 291967.0}, {"date": "2017-04-11", "close": 69.84, "volume": 292956.0}, {"date": "2017-04-12", "close": 70.4, "volume": 397121.0}, {"date": "2017-04-13", "close": 70.93, "volume": 471214.0}, {"date": "2017-04-18", "close": 70.54, "volume": 577751.0}, {"date": "2017-04-19", "close": 69.9, "volume": 414292.0}, {"date": "2017-04-20", "close": 70.0, "volume": 529920.0}, {"date": "2017-04-21", "close": 70.0, "volume": 357562.0}, {"date": "2017-04-24", "close": 70.42, "volume": 280707.0}, {"date": "2017-04-26", "close": 69.51, "volume": 570437.0}, {"date": "2017-04-27", "close": 71.02, "volume": 420351.0}, {"date": "2017-04-28", "close": 71.7, "volume": 583007.0}, {"date": "2017-05-01", "close": 70.7, "volume": 1584616.0}, {"date": "2017-05-02", "close": 69.76, "volume": 744542.0}, {"date": "2017-05-03", "close": 70.45, "volume": 801342.0}, {"date": "2017-05-04", "close": 70.72, "volume": 445675.0}, {"date": "2017-05-05", "close": 70.2, "volume": 298830.0}, {"date": "2017-05-08", "close": 71.04, "volume": 493123.0}, {"date": "2017-05-09", "close": 71.51, "volume": 467412.0}, {"date": "2017-05-10", "close": 72.37, "volume": 414629.0}, {"date": "2017-05-11", "close": 73.6, "volume": 451899.0}, {"date": "2017-05-12", "close": 72.42, "volume": 279250.0}, {"date": "2017-05-15", "close": 71.76, "volume": 282280.0}, {"date": "2017-05-16", "close": 72.27, "volume": 241399.0}, {"date": "2017-05-17", "close": 71.18, "volume": 341245.0}, {"date": "2017-05-18", "close": 70.12, "volume": 364465.0}, {"date": "2017-05-19", "close": 70.07, "volume": 187306.0}, {"date": "2017-05-22", "close": 69.84, "volume": 207969.0}, {"date": "2017-05-23", "close": 70.1, "volume": 181426.0}, {"date": "2017-05-24", "close": 70.24, "volume": 246726.0}, {"date": "2017-05-25", "close": 70.15, "volume": 198249.0}, {"date": "2017-05-26", "close": 70.19, "volume": 174737.0}, {"date": "2017-05-29", "close": 68.98, "volume": 450772.0}, {"date": "2017-05-30", "close": 68.52, "volume": 484016.0}, {"date": "2017-05-31", "close": 68.93, "volume": 380409.0}, {"date": "2017-06-01", "close": 69.46, "volume": 266494.0}, {"date": "2017-06-02", "close": 70.53, "volume": 353297.0}, {"date": "2017-06-05", "close": 69.87, "volume": 334394.0}, {"date": "2017-06-06", "close": 68.53, "volume": 357362.0}, {"date": "2017-06-07", "close": 68.66, "volume": 359369.0}, {"date": "2017-06-08", "close": 68.52, "volume": 247576.0}, {"date": "2017-06-09", "close": 68.25, "volume": 231542.0}, {"date": "2017-06-13", "close": 69.13, "volume": 412843.0}, {"date": "2017-06-14", "close": 70.36, "volume": 504764.0}, {"date": "2017-06-15", "close": 70.94, "volume": 926512.0}, {"date": "2017-06-16", "close": 71.69, "volume": 466339.0}, {"date": "2017-06-19", "close": 72.54, "volume": 388976.0}, {"date": "2017-06-20", "close": 72.77, "volume": 694338.0}, {"date": "2017-06-21", "close": 72.1, "volume": 546345.0}, {"date": "2017-06-22", "close": 71.89, "volume": 360939.0}, {"date": "2017-06-23", "close": 72.98, "volume": 280461.0}, {"date": "2017-06-26", "close": 73.83, "volume": 329809.0}, {"date": "2017-06-27", "close": 74.34, "volume": 469874.0}, {"date": "2017-06-28", "close": 75.0, "volume": 384413.0}, {"date": "2017-06-29", "close": 75.67, "volume": 313816.0}, {"date": "2017-06-30", "close": 73.6, "volume": 374764.0}, {"date": "2017-07-03", "close": 72.98, "volume": 241004.0}, {"date": "2017-07-04", "close": 73.93, "volume": 297926.0}, {"date": "2017-07-05", "close": 73.39, "volume": 223251.0}, {"date": "2017-07-06", "close": 73.82, "volume": 233597.0}, {"date": "2017-07-07", "close": 72.3, "volume": 232164.0}, {"date": "2017-07-10", "close": 72.5, "volume": 260202.0}, {"date": "2017-07-11", "close": 72.54, "volume": 240131.0}, {"date": "2017-07-12", "close": 71.51, "volume": 271226.0}, {"date": "2017-07-13", "close": 73.08, "volume": 290782.0}, {"date": "2017-07-14", "close": 73.24, "volume": 280348.0}, {"date": "2017-07-17", "close": 73.33, "volume": 240218.0}, {"date": "2017-07-18", "close": 72.29, "volume": 263608.0}, {"date": "2017-07-19", "close": 72.24, "volume": 217467.0}, {"date": "2017-07-20", "close": 72.26, "volume": 239766.0}, {"date": "2017-07-21", "close": 71.97, "volume": 220272.0}, {"date": "2017-07-24", "close": 71.35, "volume": 217191.0}, {"date": "2017-07-25", "close": 72.21, "volume": 193421.0}, {"date": "2017-07-26", "close": 72.98, "volume": 190773.0}, {"date": "2017-07-27", "close": 73.25, "volume": 180017.0}, {"date": "2017-07-28", "close": 71.6, "volume": 331231.0}, {"date": "2017-07-31", "close": 70.58, "volume": 310040.0}, {"date": "2017-08-01", "close": 70.87, "volume": 323538.0}, {"date": "2017-08-02", "close": 71.07, "volume": 262956.0}, {"date": "2017-08-03", "close": 71.0, "volume": 307983.0}, {"date": "2017-08-04", "close": 71.79, "volume": 177716.0}, {"date": "2017-08-07", "close": 73.14, "volume": 257442.0}, {"date": "2017-08-08", "close": 72.53, "volume": 181097.0}, {"date": "2017-08-09", "close": 72.63, "volume": 154018.0}, {"date": "2017-08-10", "close": 72.85, "volume": 195487.0}, {"date": "2017-08-11", "close": 72.28, "volume": 231967.0}, {"date": "2017-08-14", "close": 72.84, "volume": 184245.0}, {"date": "2017-08-15", "close": 73.05, "volume": 196304.0}, {"date": "2017-08-16", "close": 74.34, "volume": 283861.0}, {"date": "2017-08-17", "close": 74.48, "volume": 329386.0}, {"date": "2017-08-18", "close": 75.01, "volume": 327775.0}, {"date": "2017-08-21", "close": 74.95, "volume": 242194.0}, {"date": "2017-08-22", "close": 75.75, "volume": 325324.0}, {"date": "2017-08-23", "close": 74.08, "volume": 628005.0}, {"date": "2017-08-24", "close": 73.92, "volume": 361537.0}, {"date": "2017-08-25", "close": 73.48, "volume": 289814.0}, {"date": "2017-08-28", "close": 72.7, "volume": 345021.0}, {"date": "2017-08-29", "close": 71.88, "volume": 616111.0}, {"date": "2017-08-30", "close": 68.1, "volume": 1534330.0}, {"date": "2017-08-31", "close": 68.31, "volume": 1292596.0}, {"date": "2017-09-01", "close": 67.06, "volume": 725174.0}, {"date": "2017-09-04", "close": 66.21, "volume": 597082.0}, {"date": "2017-09-05", "close": 66.84, "volume": 944230.0}, {"date": "2017-09-06", "close": 65.99, "volume": 713726.0}, {"date": "2017-09-07", "close": 65.37, "volume": 560242.0}, {"date": "2017-09-08", "close": 65.36, "volume": 653439.0}, {"date": "2017-09-11", "close": 65.51, "volume": 479031.0}, {"date": "2017-09-12", "close": 65.68, "volume": 645415.0}, {"date": "2017-09-13", "close": 64.86, "volume": 746275.0}, {"date": "2017-09-14", "close": 63.84, "volume": 772240.0}, {"date": "2017-09-15", "close": 62.21, "volume": 1121778.0}, {"date": "2017-09-18", "close": 62.89, "volume": 682873.0}, {"date": "2017-09-19", "close": 62.35, "volume": 586343.0}, {"date": "2017-09-20", "close": 61.55, "volume": 965717.0}, {"date": "2017-09-21", "close": 61.4, "volume": 679940.0}, {"date": "2017-09-22", "close": 61.81, "volume": 422853.0}, {"date": "2017-09-25", "close": 62.3, "volume": 349232.0}, {"date": "2017-09-26", "close": 61.94, "volume": 551891.0}, {"date": "2017-09-27", "close": 61.47, "volume": 393821.0}, {"date": "2017-09-28", "close": 62.65, "volume": 473042.0}, {"date": "2017-09-29", "close": 62.28, "volume": 351181.0}, {"date": "2017-10-02", "close": 62.22, "volume": 336372.0}, {"date": "2017-10-03", "close": 62.3, "volume": 340945.0}, {"date": "2017-10-04", "close": 62.32, "volume": 350702.0}, {"date": "2017-10-05", "close": 62.11, "volume": 375026.0}, {"date": "2017-10-06", "close": 63.0, "volume": 647270.0}, {"date": "2017-10-09", "close": 63.04, "volume": 279766.0}, {"date": "2017-10-10", "close": 62.93, "volume": 287709.0}, {"date": "2017-10-11", "close": 63.55, "volume": 380760.0}, {"date": "2017-10-12", "close": 63.62, "volume": 392381.0}, {"date": "2017-10-13", "close": 65.91, "volume": 836195.0}, {"date": "2017-10-16", "close": 65.28, "volume": 474805.0}, {"date": "2017-10-17", "close": 65.36, "volume": 505132.0}, {"date": "2017-10-18", "close": 65.13, "volume": 428608.0}, {"date": "2017-10-19", "close": 64.78, "volume": 844883.0}, {"date": "2017-10-20", "close": 64.86, "volume": 807085.0}, {"date": "2017-10-23", "close": 66.17, "volume": 514280.0}, {"date": "2017-10-24", "close": 66.4, "volume": 535572.0}, {"date": "2017-10-25", "close": 65.75, "volume": 418840.0}, {"date": "2017-10-26", "close": 67.31, "volume": 502377.0}, {"date": "2017-10-27", "close": 67.22, "volume": 440572.0}, {"date": "2017-10-30", "close": 67.59, "volume": 380228.0}, {"date": "2017-10-31", "close": 66.91, "volume": 549906.0}, {"date": "2017-11-01", "close": 65.36, "volume": 728911.0}, {"date": "2017-11-02", "close": 65.85, "volume": 481063.0}, {"date": "2017-11-03", "close": 67.65, "volume": 488898.0}, {"date": "2017-11-06", "close": 67.59, "volume": 355791.0}, {"date": "2017-11-07", "close": 68.27, "volume": 284929.0}, {"date": "2017-11-08", "close": 67.88, "volume": 290177.0}, {"date": "2017-11-09", "close": 68.29, "volume": 269260.0}, {"date": "2017-11-10", "close": 67.33, "volume": 407001.0}, {"date": "2017-11-13", "close": 67.15, "volume": 370088.0}, {"date": "2017-11-14", "close": 66.2, "volume": 442904.0}, {"date": "2017-11-15", "close": 64.86, "volume": 871696.0}, {"date": "2017-11-16", "close": 67.12, "volume": 777040.0}, {"date": "2017-11-17", "close": 67.05, "volume": 350897.0}, {"date": "2017-11-20", "close": 66.83, "volume": 455961.0}, {"date": "2017-11-21", "close": 66.94, "volume": 375504.0}, {"date": "2017-11-22", "close": 66.61, "volume": 477464.0}, {"date": "2017-11-23", "close": 66.99, "volume": 292655.0}, {"date": "2017-11-24", "close": 68.17, "volume": 391918.0}, {"date": "2017-11-27", "close": 68.91, "volume": 711125.0}, {"date": "2017-11-28", "close": 69.44, "volume": 444563.0}, {"date": "2017-11-29", "close": 69.7, "volume": 471295.0}, {"date": "2017-11-30", "close": 69.78, "volume": 474304.0}, {"date": "2017-12-01", "close": 70.25, "volume": 295358.0}, {"date": "2017-12-04", "close": 70.41, "volume": 216506.0}, {"date": "2017-12-05", "close": 70.33, "volume": 365672.0}, {"date": "2017-12-06", "close": 70.03, "volume": 323891.0}, {"date": "2017-12-07", "close": 69.86, "volume": 366024.0}, {"date": "2017-12-08", "close": 70.41, "volume": 268549.0}, {"date": "2017-12-11", "close": 69.98, "volume": 211569.0}, {"date": "2017-12-12", "close": 68.99, "volume": 352707.0}, {"date": "2017-12-13", "close": 68.85, "volume": 231967.0}, {"date": "2017-12-14", "close": 69.07, "volume": 279297.0}, {"date": "2017-12-15", "close": 68.97, "volume": 387349.0}, {"date": "2017-12-18", "close": 69.78, "volume": 254587.0}, {"date": "2017-12-19", "close": 69.8, "volume": 260986.0}, {"date": "2017-12-20", "close": 69.45, "volume": 235657.0}, {"date": "2017-12-21", "close": 69.52, "volume": 483656.0}, {"date": "2017-12-22", "close": 69.59, "volume": 241291.0}, {"date": "2017-12-27", "close": 69.82, "volume": 207437.0}, {"date": "2017-12-28", "close": 69.87, "volume": 119362.0}, {"date": "2017-12-29", "close": 70.12, "volume": 191882.0}, {"date": "2018-01-02", "close": 69.32, "volume": 206601.0}, {"date": "2018-01-03", "close": 69.44, "volume": 186255.0}, {"date": "2018-01-04", "close": 70.6, "volume": 340886.0}, {"date": "2018-01-05", "close": 70.6, "volume": 233688.0}, {"date": "2018-01-08", "close": 70.43, "volume": 222517.0}, {"date": "2018-01-09", "close": 70.5, "volume": 176936.0}, {"date": "2018-01-10", "close": 70.22, "volume": 272326.0}, {"date": "2018-01-11", "close": 68.91, "volume": 348435.0}, {"date": "2018-01-12", "close": 69.0, "volume": 182899.0}, {"date": "2018-01-15", "close": 68.51, "volume": 290211.0}, {"date": "2018-01-16", "close": 68.55, "volume": 240770.0}, {"date": "2018-01-17", "close": 69.12, "volume": 270327.0}, {"date": "2018-01-18", "close": 68.0, "volume": 313391.0}, {"date": "2018-01-19", "close": 67.92, "volume": 342734.0}, {"date": "2018-01-22", "close": 67.74, "volume": 261084.0}, {"date": "2018-01-23", "close": 68.59, "volume": 322001.0}, {"date": "2018-01-24", "close": 69.23, "volume": 223697.0}, {"date": "2018-01-25", "close": 69.03, "volume": 192248.0}, {"date": "2018-01-29", "close": 68.84, "volume": 327510.0}, {"date": "2018-01-30", "close": 68.56, "volume": 273761.0}, {"date": "2018-01-31", "close": 68.35, "volume": 461011.0}, {"date": "2018-02-01", "close": 67.98, "volume": 554527.0}, {"date": "2018-02-02", "close": 68.81, "volume": 287365.0}, {"date": "2018-02-05", "close": 68.33, "volume": 734283.0}, {"date": "2018-02-06", "close": 65.27, "volume": 730067.0}, {"date": "2018-02-07", "close": 66.12, "volume": 609193.0}, {"date": "2018-02-08", "close": 66.97, "volume": 318922.0}, {"date": "2018-02-09", "close": 66.4, "volume": 613450.0}, {"date": "2018-02-12", "close": 65.79, "volume": 390484.0}, {"date": "2018-02-13", "close": 67.02, "volume": 448725.0}, {"date": "2018-02-14", "close": 66.43, "volume": 428677.0}, {"date": "2018-02-15", "close": 66.35, "volume": 595254.0}, {"date": "2018-02-16", "close": 66.63, "volume": 366432.0}, {"date": "2018-02-19", "close": 68.37, "volume": 277951.0}, {"date": "2018-02-20", "close": 68.69, "volume": 274310.0}, {"date": "2018-02-21", "close": 68.95, "volume": 404942.0}, {"date": "2018-02-22", "close": 68.08, "volume": 597113.0}, {"date": "2018-02-23", "close": 68.07, "volume": 349220.0}, {"date": "2018-02-26", "close": 67.29, "volume": 686143.0}, {"date": "2018-02-27", "close": 67.8, "volume": 569078.0}, {"date": "2018-02-28", "close": 63.9, "volume": 1870870.0}, {"date": "2018-03-01", "close": 63.03, "volume": 1137640.0}, {"date": "2018-03-02", "close": 62.62, "volume": 641186.0}, {"date": "2018-03-05", "close": 63.01, "volume": 482315.0}, {"date": "2018-03-06", "close": 62.82, "volume": 749346.0}, {"date": "2018-03-07", "close": 62.0, "volume": 465119.0}, {"date": "2018-03-08", "close": 63.16, "volume": 307584.0}, {"date": "2018-03-09", "close": 64.11, "volume": 370273.0}, {"date": "2018-03-12", "close": 63.83, "volume": 236426.0}, {"date": "2018-03-13", "close": 63.48, "volume": 442844.0}, {"date": "2018-03-14", "close": 62.85, "volume": 374673.0}, {"date": "2018-03-15", "close": 63.32, "volume": 447529.0}, {"date": "2018-03-16", "close": 63.0, "volume": 559272.0}, {"date": "2018-03-19", "close": 62.93, "volume": 286289.0}, {"date": "2018-03-20", "close": 63.68, "volume": 305777.0}, {"date": "2018-03-21", "close": 63.14, "volume": 234459.0}, {"date": "2018-03-22", "close": 62.73, "volume": 297460.0}, {"date": "2018-03-23", "close": 62.18, "volume": 298353.0}, {"date": "2018-03-26", "close": 63.05, "volume": 477588.0}, {"date": "2018-03-27", "close": 63.55, "volume": 423151.0}, {"date": "2018-03-28", "close": 62.61, "volume": 414905.0}, {"date": "2018-03-29", "close": 62.32, "volume": 441748.0}, {"date": "2018-04-03", "close": 62.13, "volume": 338175.0}, {"date": "2018-04-04", "close": 61.47, "volume": 523121.0}, {"date": "2018-04-05", "close": 61.84, "volume": 380226.0}, {"date": "2018-04-06", "close": 61.86, "volume": 219496.0}, {"date": "2018-04-09", "close": 63.28, "volume": 374804.0}, {"date": "2018-04-10", "close": 63.3, "volume": 291450.0}, {"date": "2018-04-11", "close": 62.52, "volume": 593105.0}, {"date": "2018-04-12", "close": 61.74, "volume": 435066.0}, {"date": "2018-04-13", "close": 62.7, "volume": 279174.0}, {"date": "2018-04-16", "close": 62.87, "volume": 222271.0}, {"date": "2018-04-17", "close": 63.35, "volume": 249435.0}, {"date": "2018-04-18", "close": 64.05, "volume": 418237.0}, {"date": "2018-04-19", "close": 63.55, "volume": 470948.0}, {"date": "2018-04-20", "close": 63.47, "volume": 220375.0}, {"date": "2018-04-23", "close": 62.7, "volume": 232266.0}, {"date": "2018-04-24", "close": 63.34, "volume": 314869.0}, {"date": "2018-04-26", "close": 64.16, "volume": 743735.0}, {"date": "2018-04-27", "close": 64.57, "volume": 286679.0}, {"date": "2018-04-30", "close": 64.69, "volume": 395581.0}, {"date": "2018-05-01", "close": 61.78, "volume": 993929.0}, {"date": "2018-05-02", "close": 62.44, "volume": 542736.0}, {"date": "2018-05-03", "close": 64.55, "volume": 685583.0}, {"date": "2018-05-04", "close": 64.96, "volume": 403011.0}, {"date": "2018-05-07", "close": 64.99, "volume": 270631.0}, {"date": "2018-05-08", "close": 64.86, "volume": 406301.0}, {"date": "2018-05-09", "close": 65.33, "volume": 335104.0}, {"date": "2018-05-10", "close": 64.55, "volume": 521200.0}, {"date": "2018-05-11", "close": 64.37, "volume": 310033.0}, {"date": "2018-05-14", "close": 65.58, "volume": 306136.0}, {"date": "2018-05-15", "close": 65.23, "volume": 409897.0}, {"date": "2018-05-16", "close": 64.0, "volume": 428020.0}, {"date": "2018-05-17", "close": 63.37, "volume": 398886.0}, {"date": "2018-05-18", "close": 63.81, "volume": 322557.0}, {"date": "2018-05-21", "close": 63.75, "volume": 241914.0}, {"date": "2018-05-22", "close": 62.92, "volume": 295054.0}, {"date": "2018-05-23", "close": 62.66, "volume": 251771.0}, {"date": "2018-05-24", "close": 61.9, "volume": 424802.0}, {"date": "2018-05-25", "close": 61.5, "volume": 479426.0}, {"date": "2018-05-28", "close": 61.29, "volume": 499263.0}, {"date": "2018-05-29", "close": 61.6, "volume": 535195.0}, {"date": "2018-05-30", "close": 61.19, "volume": 1060610.0}, {"date": "2018-05-31", "close": 61.33, "volume": 476795.0}, {"date": "2018-06-01", "close": 61.24, "volume": 324282.0}, {"date": "2018-06-04", "close": 59.9, "volume": 580117.0}, {"date": "2018-06-05", "close": 58.1, "volume": 1041484.0}, {"date": "2018-06-06", "close": 57.1, "volume": 1115373.0}, {"date": "2018-06-07", "close": 57.66, "volume": 690734.0}, {"date": "2018-06-08", "close": 56.66, "volume": 459014.0}, {"date": "2018-06-12", "close": 58.18, "volume": 615648.0}, {"date": "2018-06-13", "close": 58.48, "volume": 570332.0}, {"date": "2018-06-14", "close": 57.78, "volume": 457881.0}, {"date": "2018-06-15", "close": 58.94, "volume": 789727.0}, {"date": "2018-06-18", "close": 60.23, "volume": 629703.0}, {"date": "2018-06-19", "close": 61.1, "volume": 789791.0}, {"date": "2018-06-20", "close": 62.17, "volume": 686233.0}, {"date": "2018-06-21", "close": 57.49, "volume": 3891916.0}, {"date": "2018-06-22", "close": 56.11, "volume": 1889227.0}, {"date": "2018-06-25", "close": 54.62, "volume": 1626830.0}, {"date": "2018-06-26", "close": 53.52, "volume": 1233246.0}, {"date": "2018-06-27", "close": 54.0, "volume": 1459734.0}, {"date": "2018-06-28", "close": 53.78, "volume": 727876.0}, {"date": "2018-06-29", "close": 53.98, "volume": 751512.0}, {"date": "2018-07-02", "close": 53.23, "volume": 612605.0}, {"date": "2018-07-03", "close": 53.83, "volume": 388046.0}, {"date": "2018-07-04", "close": 53.42, "volume": 424335.0}, {"date": "2018-07-05", "close": 53.56, "volume": 499401.0}, {"date": "2018-07-06", "close": 54.47, "volume": 507050.0}, {"date": "2018-07-09", "close": 54.03, "volume": 432072.0}, {"date": "2018-07-10", "close": 53.92, "volume": 334331.0}, {"date": "2018-07-11", "close": 54.06, "volume": 396110.0}, {"date": "2018-07-12", "close": 54.1, "volume": 468000.0}, {"date": "2018-07-13", "close": 54.62, "volume": 339399.0}, {"date": "2018-07-16", "close": 55.09, "volume": 642185.0}, {"date": "2018-07-17", "close": 54.55, "volume": 412326.0}, {"date": "2018-07-18", "close": 55.84, "volume": 600941.0}, {"date": "2018-07-19", "close": 55.43, "volume": 448919.0}, {"date": "2018-07-20", "close": 56.94, "volume": 504796.0}, {"date": "2018-07-23", "close": 56.78, "volume": 514336.0}, {"date": "2018-07-24", "close": 57.22, "volume": 343445.0}, {"date": "2018-07-25", "close": 56.52, "volume": 377395.0}, {"date": "2018-07-26", "close": 56.54, "volume": 315253.0}, {"date": "2018-07-27", "close": 56.89, "volume": 302339.0}, {"date": "2018-07-30", "close": 56.46, "volume": 302802.0}, {"date": "2018-07-31", "close": 56.24, "volume": 401608.0}, {"date": "2018-08-01", "close": 56.51, "volume": 270227.0}, {"date": "2018-08-02", "close": 57.36, "volume": 590069.0}, {"date": "2018-08-03", "close": 56.58, "volume": 356206.0}, {"date": "2018-08-06", "close": 57.03, "volume": 254494.0}, {"date": "2018-08-07", "close": 54.65, "volume": 569810.0}, {"date": "2018-08-08", "close": 53.41, "volume": 698393.0}, {"date": "2018-08-09", "close": 54.92, "volume": 397283.0}, {"date": "2018-08-10", "close": 54.8, "volume": 322473.0}, {"date": "2018-08-13", "close": 53.76, "volume": 326055.0}, {"date": "2018-08-14", "close": 54.44, "volume": 446926.0}, {"date": "2018-08-15", "close": 54.99, "volume": 292737.0}, {"date": "2018-08-16", "close": 55.55, "volume": 307369.0}, {"date": "2018-08-17", "close": 55.51, "volume": 268962.0}, {"date": "2018-08-20", "close": 55.93, "volume": 263187.0}, {"date": "2018-08-21", "close": 56.93, "volume": 590934.0}, {"date": "2018-08-22", "close": 56.48, "volume": 359683.0}, {"date": "2018-08-23", "close": 57.72, "volume": 344125.0}, {"date": "2018-08-24", "close": 57.0, "volume": 565960.0}, {"date": "2018-08-27", "close": 57.04, "volume": 432279.0}, {"date": "2018-08-28", "close": 56.98, "volume": 318551.0}, {"date": "2018-08-29", "close": 58.16, "volume": 652236.0}, {"date": "2018-08-30", "close": 54.48, "volume": 1635102.0}, {"date": "2018-08-31", "close": 55.7, "volume": 1001197.0}, {"date": "2018-09-03", "close": 56.29, "volume": 620055.0}, {"date": "2018-09-04", "close": 56.15, "volume": 405928.0}, {"date": "2018-09-05", "close": 54.9, "volume": 474057.0}, {"date": "2018-09-06", "close": 54.26, "volume": 465979.0}, {"date": "2018-09-07", "close": 54.56, "volume": 330633.0}, {"date": "2018-09-10", "close": 54.43, "volume": 333571.0}, {"date": "2018-09-11", "close": 55.09, "volume": 393128.0}, {"date": "2018-09-12", "close": 54.81, "volume": 394701.0}, {"date": "2018-09-13", "close": 54.49, "volume": 267726.0}, {"date": "2018-09-14", "close": 54.98, "volume": 920569.0}, {"date": "2018-09-17", "close": 55.33, "volume": 291304.0}, {"date": "2018-09-18", "close": 54.75, "volume": 406680.0}, {"date": "2018-09-19", "close": 55.15, "volume": 308215.0}, {"date": "2018-09-20", "close": 54.77, "volume": 586175.0}, {"date": "2018-09-21", "close": 54.82, "volume": 493725.0}, {"date": "2018-09-24", "close": 54.99, "volume": 386281.0}, {"date": "2018-09-25", "close": 55.48, "volume": 241675.0}, {"date": "2018-09-26", "close": 55.44, "volume": 353172.0}, {"date": "2018-09-27", "close": 54.69, "volume": 521381.0}, {"date": "2018-09-28", "close": 54.93, "volume": 529187.0}, {"date": "2018-10-01", "close": 55.09, "volume": 146101.0}, {"date": "2018-10-02", "close": 54.4, "volume": 486912.0}, {"date": "2018-10-03", "close": 55.47, "volume": 295789.0}, {"date": "2018-10-04", "close": 55.76, "volume": 406223.0}, {"date": "2018-10-05", "close": 55.72, "volume": 239566.0}, {"date": "2018-10-08", "close": 55.72, "volume": 201278.0}, {"date": "2018-10-09", "close": 54.17, "volume": 444650.0}, {"date": "2018-10-10", "close": 54.33, "volume": 340605.0}, {"date": "2018-10-11", "close": 53.62, "volume": 656507.0}, {"date": "2018-10-12", "close": 52.92, "volume": 712413.0}, {"date": "2018-10-15", "close": 52.25, "volume": 372433.0}, {"date": "2018-10-16", "close": 52.31, "volume": 958386.0}, {"date": "2018-10-17", "close": 54.18, "volume": 392941.0}, {"date": "2018-10-18", "close": 54.13, "volume": 300209.0}, {"date": "2018-10-19", "close": 54.06, "volume": 242921.0}, {"date": "2018-10-22", "close": 53.93, "volume": 224308.0}, {"date": "2018-10-23", "close": 54.78, "volume": 439621.0}, {"date": "2018-10-24", "close": 55.74, "volume": 633658.0}, {"date": "2018-10-25", "close": 54.77, "volume": 710541.0}, {"date": "2018-10-26", "close": 54.0, "volume": 475173.0}, {"date": "2018-10-29", "close": 54.69, "volume": 252649.0}, {"date": "2018-10-30", "close": 55.88, "volume": 240758.0}, {"date": "2018-10-31", "close": 56.22, "volume": 426561.0}, {"date": "2018-11-01", "close": 55.51, "volume": 409552.0}, {"date": "2018-11-02", "close": 56.32, "volume": 437581.0}, {"date": "2018-11-05", "close": 55.82, "volume": 234872.0}, {"date": "2018-11-06", "close": 56.03, "volume": 207348.0}, {"date": "2018-11-07", "close": 56.78, "volume": 362087.0}, {"date": "2018-11-08", "close": 56.72, "volume": 640578.0}, {"date": "2018-11-09", "close": 56.68, "volume": 292351.0}, {"date": "2018-11-12", "close": 57.09, "volume": 309001.0}, {"date": "2018-11-13", "close": 55.48, "volume": 564539.0}, {"date": "2018-11-14", "close": 55.44, "volume": 508677.0}, {"date": "2018-11-15", "close": 55.44, "volume": 474659.0}, {"date": "2018-11-16", "close": 54.59, "volume": 313953.0}, {"date": "2018-11-19", "close": 54.33, "volume": 280684.0}, {"date": "2018-11-20", "close": 53.86, "volume": 396120.0}, {"date": "2018-11-21", "close": 54.31, "volume": 349546.0}, {"date": "2018-11-22", "close": 54.96, "volume": 202219.0}, {"date": "2018-11-23", "close": 55.63, "volume": 390220.0}, {"date": "2018-11-26", "close": 54.82, "volume": 312254.0}, {"date": "2018-11-27", "close": 54.32, "volume": 303913.0}, {"date": "2018-11-28", "close": 54.15, "volume": 248202.0}, {"date": "2018-11-29", "close": 55.56, "volume": 413804.0}, {"date": "2018-11-30", "close": 54.22, "volume": 438482.0}, {"date": "2018-12-03", "close": 54.76, "volume": 237593.0}, {"date": "2018-12-04", "close": 55.64, "volume": 365654.0}, {"date": "2018-12-05", "close": 55.89, "volume": 297892.0}, {"date": "2018-12-06", "close": 55.67, "volume": 253069.0}, {"date": "2018-12-07", "close": 55.74, "volume": 300241.0}, {"date": "2018-12-10", "close": 53.45, "volume": 384513.0}, {"date": "2018-12-11", "close": 53.33, "volume": 302581.0}, {"date": "2018-12-12", "close": 54.15, "volume": 366231.0}, {"date": "2018-12-13", "close": 54.39, "volume": 252110.0}, {"date": "2018-12-14", "close": 54.43, "volume": 298193.0}, {"date": "2018-12-17", "close": 54.82, "volume": 301960.0}, {"date": "2018-12-18", "close": 55.35, "volume": 347161.0}, {"date": "2018-12-19", "close": 53.87, "volume": 1201288.0}, {"date": "2018-12-20", "close": 54.45, "volume": 470662.0}, {"date": "2018-12-21", "close": 54.5, "volume": 739880.0}, {"date": "2018-12-24", "close": 54.35, "volume": 110855.0}, {"date": "2018-12-27", "close": 55.43, "volume": 268580.0}, {"date": "2018-12-28", "close": 56.58, "volume": 340119.0}, {"date": "2018-12-31", "close": 57.73, "volume": 255694.0}, {"date": "2019-01-02", "close": 57.76, "volume": 360147.0}, {"date": "2019-01-03", "close": 57.89, "volume": 304646.0}, {"date": "2019-01-04", "close": 57.32, "volume": 306637.0}, {"date": "2019-01-07", "close": 57.54, "volume": 268445.0}, {"date": "2019-01-08", "close": 58.0, "volume": 328225.0}, {"date": "2019-01-09", "close": 58.2, "volume": 495490.0}, {"date": "2019-01-10", "close": 58.81, "volume": 524091.0}, {"date": "2019-01-11", "close": 57.92, "volume": 269057.0}, {"date": "2019-01-14", "close": 58.35, "volume": 234655.0}, {"date": "2019-01-15", "close": 57.64, "volume": 320729.0}, {"date": "2019-01-16", "close": 57.2, "volume": 491509.0}, {"date": "2019-01-17", "close": 57.81, "volume": 308807.0}, {"date": "2019-01-18", "close": 57.81, "volume": 313548.0}, {"date": "2019-01-21", "close": 58.07, "volume": 157393.0}, {"date": "2019-01-22", "close": 57.99, "volume": 217357.0}, {"date": "2019-01-23", "close": 57.99, "volume": 279683.0}, {"date": "2019-01-24", "close": 58.0, "volume": 323989.0}, {"date": "2019-01-25", "close": 58.02, "volume": 335380.0}, {"date": "2019-01-29", "close": 56.75, "volume": 423108.0}, {"date": "2019-01-30", "close": 56.85, "volume": 962854.0}, {"date": "2019-01-31", "close": 56.72, "volume": 622890.0}, {"date": "2019-02-01", "close": 56.91, "volume": 307513.0}, {"date": "2019-02-04", "close": 56.73, "volume": 262892.0}, {"date": "2019-02-05", "close": 56.38, "volume": 333997.0}, {"date": "2019-02-06", "close": 57.4, "volume": 287896.0}, {"date": "2019-02-07", "close": 58.57, "volume": 319248.0}, {"date": "2019-02-08", "close": 58.71, "volume": 249674.0}, {"date": "2019-02-11", "close": 58.7, "volume": 271644.0}, {"date": "2019-02-12", "close": 58.4, "volume": 256799.0}, {"date": "2019-02-13", "close": 58.6, "volume": 199528.0}, {"date": "2019-02-14", "close": 57.74, "volume": 287484.0}, {"date": "2019-02-15", "close": 58.55, "volume": 425885.0}, {"date": "2019-02-18", "close": 59.83, "volume": 352067.0}, {"date": "2019-02-19", "close": 59.73, "volume": 387830.0}, {"date": "2019-02-20", "close": 59.53, "volume": 259594.0}, {"date": "2019-02-21", "close": 59.56, "volume": 332161.0}, {"date": "2019-02-22", "close": 59.88, "volume": 235402.0}, {"date": "2019-02-25", "close": 60.67, "volume": 287002.0}, {"date": "2019-02-26", "close": 60.41, "volume": 275649.0}, {"date": "2019-02-27", "close": 61.17, "volume": 605921.0}, {"date": "2019-02-28", "close": 64.78, "volume": 1254678.0}, {"date": "2019-03-01", "close": 63.87, "volume": 619192.0}, {"date": "2019-03-04", "close": 63.03, "volume": 335037.0}, {"date": "2019-03-05", "close": 63.72, "volume": 786918.0}, {"date": "2019-03-06", "close": 63.65, "volume": 593192.0}, {"date": "2019-03-07", "close": 63.8, "volume": 638809.0}, {"date": "2019-03-08", "close": 63.52, "volume": 387663.0}, {"date": "2019-03-11", "close": 63.35, "volume": 382519.0}, {"date": "2019-03-12", "close": 63.29, "volume": 383339.0}, {"date": "2019-03-13", "close": 62.77, "volume": 448336.0}, {"date": "2019-03-14", "close": 65.05, "volume": 920649.0}, {"date": "2019-03-15", "close": 64.85, "volume": 951837.0}, {"date": "2019-03-18", "close": 65.76, "volume": 417654.0}, {"date": "2019-03-19", "close": 64.92, "volume": 349372.0}, {"date": "2019-03-20", "close": 64.05, "volume": 777720.0}, {"date": "2019-03-21", "close": 64.77, "volume": 380516.0}, {"date": "2019-03-22", "close": 64.86, "volume": 212984.0}, {"date": "2019-03-25", "close": 64.41, "volume": 274179.0}, {"date": "2019-03-26", "close": 64.19, "volume": 222424.0}, {"date": "2019-03-27", "close": 63.73, "volume": 595582.0}, {"date": "2019-03-28", "close": 63.72, "volume": 668205.0}, {"date": "2019-03-29", "close": 64.35, "volume": 393332.0}, {"date": "2019-04-01", "close": 64.25, "volume": 310816.0}, {"date": "2019-04-02", "close": 63.9, "volume": 586298.0}, {"date": "2019-04-03", "close": 64.2, "volume": 286935.0}, {"date": "2019-04-04", "close": 63.99, "volume": 331806.0}, {"date": "2019-04-05", "close": 63.54, "volume": 308641.0}, {"date": "2019-04-08", "close": 63.83, "volume": 312279.0}, {"date": "2019-04-09", "close": 63.58, "volume": 403660.0}, {"date": "2019-04-10", "close": 64.01, "volume": 297357.0}, {"date": "2019-04-11", "close": 63.86, "volume": 154395.0}, {"date": "2019-04-12", "close": 63.89, "volume": 286022.0}, {"date": "2019-04-15", "close": 63.57, "volume": 236463.0}, {"date": "2019-04-16", "close": 63.8, "volume": 240130.0}, {"date": "2019-04-17", "close": 62.37, "volume": 382769.0}, {"date": "2019-04-18", "close": 62.07, "volume": 260772.0}, {"date": "2019-04-23", "close": 62.82, "volume": 277800.0}, {"date": "2019-04-24", "close": 64.18, "volume": 534222.0}, {"date": "2019-04-26", "close": 65.35, "volume": 339665.0}, {"date": "2019-04-29", "close": 64.1, "volume": 251759.0}, {"date": "2019-04-30", "close": 65.32, "volume": 450148.0}, {"date": "2019-05-01", "close": 63.49, "volume": 271669.0}, {"date": "2019-05-02", "close": 64.28, "volume": 223048.0}, {"date": "2019-05-03", "close": 64.56, "volume": 186405.0}, {"date": "2019-05-06", "close": 64.02, "volume": 214797.0}, {"date": "2019-05-07", "close": 64.16, "volume": 242529.0}, {"date": "2019-05-08", "close": 64.05, "volume": 224442.0}, {"date": "2019-05-09", "close": 63.17, "volume": 349724.0}, {"date": "2019-05-10", "close": 63.41, "volume": 269393.0}, {"date": "2019-05-13", "close": 64.93, "volume": 290833.0}, {"date": "2019-05-14", "close": 64.05, "volume": 241808.0}, {"date": "2019-05-15", "close": 64.39, "volume": 235552.0}, {"date": "2019-05-16", "close": 64.18, "volume": 280912.0}, {"date": "2019-05-17", "close": 64.85, "volume": 212104.0}, {"date": "2019-05-20", "close": 69.58, "volume": 1183419.0}, {"date": "2019-05-21", "close": 69.31, "volume": 665960.0}, {"date": "2019-05-22", "close": 68.6, "volume": 358731.0}, {"date": "2019-05-23", "close": 69.67, "volume": 385771.0}, {"date": "2019-05-24", "close": 70.25, "volume": 549423.0}, {"date": "2019-05-27", "close": 70.64, "volume": 265789.0}, {"date": "2019-05-28", "close": 69.7, "volume": 549683.0}, {"date": "2019-05-29", "close": 69.35, "volume": 351147.0}, {"date": "2019-05-30", "close": 69.19, "volume": 301963.0}, {"date": "2019-05-31", "close": 69.83, "volume": 533811.0}, {"date": "2019-06-03", "close": 70.06, "volume": 447436.0}, {"date": "2019-06-04", "close": 69.17, "volume": 311994.0}, {"date": "2019-06-05", "close": 69.58, "volume": 251715.0}, {"date": "2019-06-06", "close": 70.11, "volume": 331382.0}, {"date": "2019-06-07", "close": 70.53, "volume": 241720.0}, {"date": "2019-06-11", "close": 71.46, "volume": 375453.0}, {"date": "2019-06-12", "close": 71.31, "volume": 343419.0}, {"date": "2019-06-13", "close": 71.25, "volume": 246846.0}, {"date": "2019-06-14", "close": 71.67, "volume": 254499.0}, {"date": "2019-06-17", "close": 71.52, "volume": 316437.0}, {"date": "2019-06-18", "close": 71.5, "volume": 508037.0}, {"date": "2019-06-19", "close": 72.58, "volume": 520847.0}, {"date": "2019-06-20", "close": 72.76, "volume": 749182.0}, {"date": "2019-06-21", "close": 71.92, "volume": 621260.0}, {"date": "2019-06-24", "close": 72.0, "volume": 443976.0}, {"date": "2019-06-25", "close": 72.08, "volume": 322158.0}, {"date": "2019-06-26", "close": 72.48, "volume": 585503.0}, {"date": "2019-06-27", "close": 72.72, "volume": 332514.0}, {"date": "2019-06-28", "close": 72.24, "volume": 589802.0}, {"date": "2019-07-01", "close": 73.56, "volume": 550754.0}, {"date": "2019-07-02", "close": 73.8, "volume": 387159.0}, {"date": "2019-07-03", "close": 72.74, "volume": 405902.0}, {"date": "2019-07-04", "close": 72.6, "volume": 208988.0}, {"date": "2019-07-05", "close": 73.57, "volume": 261250.0}, {"date": "2019-07-08", "close": 71.99, "volume": 255639.0}, {"date": "2019-07-09", "close": 72.5, "volume": 244780.0}, {"date": "2019-07-10", "close": 73.29, "volume": 200303.0}, {"date": "2019-07-11", "close": 73.6, "volume": 2045330.0}, {"date": "2019-07-12", "close": 73.63, "volume": 252702.0}, {"date": "2019-07-15", "close": 72.26, "volume": 201042.0}, {"date": "2019-07-16", "close": 72.5, "volume": 231511.0}, {"date": "2019-07-17", "close": 71.84, "volume": 302783.0}, {"date": "2019-07-18", "close": 72.32, "volume": 283618.0}, {"date": "2019-07-19", "close": 73.09, "volume": 262106.0}, {"date": "2019-07-22", "close": 71.8, "volume": 301370.0}, {"date": "2019-07-23", "close": 71.53, "volume": 392703.0}, {"date": "2019-07-24", "close": 71.92, "volume": 367894.0}, {"date": "2019-07-25", "close": 72.0, "volume": 410904.0}, {"date": "2019-07-26", "close": 72.0, "volume": 455756.0}, {"date": "2019-07-29", "close": 73.22, "volume": 614098.0}, {"date": "2019-07-30", "close": 72.8, "volume": 360280.0}, {"date": "2019-07-31", "close": 72.78, "volume": 471191.0}, {"date": "2019-08-01", "close": 72.8, "volume": 296362.0}, {"date": "2019-08-02", "close": 71.93, "volume": 245512.0}, {"date": "2019-08-05", "close": 70.08, "volume": 394969.0}, {"date": "2019-08-06", "close": 67.84, "volume": 611595.0}, {"date": "2019-08-07", "close": 68.07, "volume": 382315.0}, {"date": "2019-08-08", "close": 68.75, "volume": 273455.0}, {"date": "2019-08-09", "close": 69.3, "volume": 247425.0}, {"date": "2019-08-12", "close": 70.11, "volume": 267643.0}, {"date": "2019-08-13", "close": 70.87, "volume": 428540.0}, {"date": "2019-08-14", "close": 71.09, "volume": 313804.0}, {"date": "2019-08-15", "close": 69.1, "volume": 354364.0}, {"date": "2019-08-16", "close": 68.94, "volume": 263088.0}, {"date": "2019-08-19", "close": 69.75, "volume": 452382.0}, {"date": "2019-08-20", "close": 71.07, "volume": 342381.0}, {"date": "2019-08-21", "close": 70.98, "volume": 275439.0}, {"date": "2019-08-22", "close": 69.7, "volume": 522819.0}, {"date": "2019-08-23", "close": 68.6, "volume": 321301.0}, {"date": "2019-08-26", "close": 67.48, "volume": 306456.0}, {"date": "2019-08-27", "close": 67.7, "volume": 439688.0}, {"date": "2019-08-28", "close": 67.57, "volume": 463200.0}, {"date": "2019-08-29", "close": 67.14, "volume": 623444.0}, {"date": "2019-08-30", "close": 65.64, "volume": 900520.0}, {"date": "2019-09-02", "close": 66.39, "volume": 412405.0}, {"date": "2019-09-03", "close": 65.12, "volume": 481834.0}, {"date": "2019-09-04", "close": 64.38, "volume": 568279.0}, {"date": "2019-09-05", "close": 63.56, "volume": 419438.0}, {"date": "2019-09-06", "close": 64.44, "volume": 468084.0}, {"date": "2019-09-09", "close": 63.85, "volume": 490115.0}, {"date": "2019-09-10", "close": 63.9, "volume": 752795.0}, {"date": "2019-09-11", "close": 64.54, "volume": 566465.0}, {"date": "2019-09-12", "close": 64.74, "volume": 409002.0}, {"date": "2019-09-13", "close": 65.3, "volume": 532218.0}, {"date": "2019-09-16", "close": 65.2, "volume": 533384.0}, {"date": "2019-09-17", "close": 62.2, "volume": 24803667.0}, {"date": "2019-09-18", "close": 63.21, "volume": 1788003.0}, {"date": "2019-09-19", "close": 62.95, "volume": 2279805.0}, {"date": "2019-09-20", "close": 64.07, "volume": 1482378.0}, {"date": "2019-09-23", "close": 64.39, "volume": 2807338.0}, {"date": "2019-09-24", "close": 65.24, "volume": 1538354.0}, {"date": "2019-09-25", "close": 64.74, "volume": 1247165.0}, {"date": "2019-09-26", "close": 64.03, "volume": 2087119.0}, {"date": "2019-09-27", "close": 64.67, "volume": 579931.0}, {"date": "2019-09-30", "close": 64.87, "volume": 533324.0}, {"date": "2019-10-01", "close": 66.26, "volume": 572779.0}, {"date": "2019-10-02", "close": 65.43, "volume": 895206.0}, {"date": "2019-10-03", "close": 64.32, "volume": 942596.0}, {"date": "2019-10-04", "close": 64.55, "volume": 397705.0}, {"date": "2019-10-07", "close": 64.93, "volume": 221675.0}, {"date": "2019-10-08", "close": 65.74, "volume": 328829.0}, {"date": "2019-10-09", "close": 65.54, "volume": 382922.0}, {"date": "2019-10-10", "close": 66.28, "volume": 479045.0}, {"date": "2019-10-11", "close": 66.65, "volume": 448414.0}, {"date": "2019-10-14", "close": 66.46, "volume": 391165.0}, {"date": "2019-10-15", "close": 66.69, "volume": 281149.0}, {"date": "2019-10-16", "close": 68.54, "volume": 644687.0}, {"date": "2019-10-17", "close": 68.87, "volume": 1036153.0}, {"date": "2019-10-18", "close": 68.98, "volume": 1255888.0}, {"date": "2019-10-21", "close": 68.31, "volume": 567122.0}, {"date": "2019-10-22", "close": 68.51, "volume": 434161.0}, {"date": "2019-10-23", "close": 68.77, "volume": 944490.0}, {"date": "2019-10-24", "close": 69.08, "volume": 458007.0}, {"date": "2019-10-25", "close": 69.1, "volume": 534505.0}, {"date": "2019-10-28", "close": 68.83, "volume": 340978.0}, {"date": "2019-10-29", "close": 70.09, "volume": 743503.0}, {"date": "2019-10-30", "close": 69.28, "volume": 400241.0}, {"date": "2019-10-31", "close": 68.49, "volume": 678445.0}, {"date": "2019-11-01", "close": 69.46, "volume": 234985.0}, {"date": "2019-11-04", "close": 69.28, "volume": 343134.0}, {"date": "2019-11-05", "close": 70.11, "volume": 244699.0}, {"date": "2019-11-06", "close": 70.32, "volume": 649496.0}, {"date": "2019-11-07", "close": 71.81, "volume": 426203.0}, {"date": "2019-11-08", "close": 71.65, "volume": 394835.0}, {"date": "2019-11-11", "close": 72.8, "volume": 330659.0}, {"date": "2019-11-12", "close": 72.86, "volume": 239511.0}, {"date": "2019-11-13", "close": 71.23, "volume": 431399.0}, {"date": "2019-11-14", "close": 72.41, "volume": 376424.0}, {"date": "2019-11-15", "close": 73.14, "volume": 275902.0}, {"date": "2019-11-18", "close": 72.96, "volume": 181860.0}, {"date": "2019-11-19", "close": 73.64, "volume": 591583.0}, {"date": "2019-11-20", "close": 72.35, "volume": 840893.0}, {"date": "2019-11-21", "close": 71.58, "volume": 525534.0}, {"date": "2019-11-22", "close": 72.47, "volume": 299597.0}, {"date": "2019-11-25", "close": 73.26, "volume": 413040.0}, {"date": "2019-11-26", "close": 73.49, "volume": 868221.0}, {"date": "2019-11-27", "close": 73.08, "volume": 484583.0}, {"date": "2019-11-28", "close": 73.01, "volume": 382957.0}, {"date": "2019-11-29", "close": 72.98, "volume": 360986.0}, {"date": "2019-12-02", "close": 74.07, "volume": 367688.0}, {"date": "2019-12-03", "close": 71.65, "volume": 460516.0}, {"date": "2019-12-04", "close": 70.09, "volume": 517677.0}, {"date": "2019-12-05", "close": 70.58, "volume": 366990.0}, {"date": "2019-12-06", "close": 71.49, "volume": 255846.0}, {"date": "2019-12-09", "close": 71.46, "volume": 253458.0}, {"date": "2019-12-10", "close": 70.55, "volume": 211536.0}, {"date": "2019-12-11", "close": 71.28, "volume": 321300.0}, {"date": "2019-12-12", "close": 71.4, "volume": 311362.0}, {"date": "2019-12-13", "close": 71.54, "volume": 322751.0}, {"date": "2019-12-16", "close": 73.44, "volume": 627513.0}, {"date": "2019-12-17", "close": 73.2, "volume": 451613.0}, {"date": "2019-12-18", "close": 73.37, "volume": 483087.0}, {"date": "2019-12-19", "close": 73.74, "volume": 809485.0}, {"date": "2019-12-20", "close": 73.97, "volume": 1399361.0}, {"date": "2019-12-23", "close": 73.74, "volume": 296131.0}, {"date": "2019-12-24", "close": 74.23, "volume": 150192.0}, {"date": "2019-12-27", "close": 73.71, "volume": 196255.0}, {"date": "2019-12-30", "close": 74.53, "volume": 232095.0}, {"date": "2019-12-31", "close": 72.53, "volume": 229353.0}, {"date": "2020-01-02", "close": 72.01, "volume": 145695.0}, {"date": "2020-01-03", "close": 72.63, "volume": 162493.0}, {"date": "2020-01-06", "close": 72.78, "volume": 166766.0}, {"date": "2020-01-07", "close": 73.85, "volume": 318416.0}, {"date": "2020-01-08", "close": 74.36, "volume": 249705.0}, {"date": "2020-01-09", "close": 75.3, "volume": 500819.0}, {"date": "2020-01-10", "close": 74.8, "volume": 414168.0}, {"date": "2020-01-13", "close": 74.68, "volume": 196833.0}, {"date": "2020-01-14", "close": 74.87, "volume": 307990.0}, {"date": "2020-01-15", "close": 75.33, "volume": 420624.0}, {"date": "2020-01-16", "close": 75.29, "volume": 355594.0}, {"date": "2020-01-17", "close": 76.53, "volume": 301055.0}, {"date": "2020-01-20", "close": 77.5, "volume": 399882.0}, {"date": "2020-01-21", "close": 77.99, "volume": 364473.0}, {"date": "2020-01-22", "close": 79.22, "volume": 428817.0}, {"date": "2020-01-23", "close": 79.36, "volume": 412514.0}, {"date": "2020-01-24", "close": 79.36, "volume": 476075.0}, {"date": "2020-01-28", "close": 78.91, "volume": 453096.0}, {"date": "2020-01-29", "close": 79.1, "volume": 404150.0}, {"date": "2020-01-30", "close": 79.15, "volume": 341257.0}, {"date": "2020-01-31", "close": 79.2, "volume": 416898.0}, {"date": "2020-02-03", "close": 78.53, "volume": 358375.0}, {"date": "2020-02-04", "close": 78.8, "volume": 394639.0}, {"date": "2020-02-05", "close": 78.72, "volume": 307939.0}, {"date": "2020-02-06", "close": 79.45, "volume": 1118527.0}, {"date": "2020-02-07", "close": 79.41, "volume": 415526.0}, {"date": "2020-02-10", "close": 79.28, "volume": 266551.0}, {"date": "2020-02-11", "close": 80.11, "volume": 345226.0}, {"date": "2020-02-12", "close": 79.91, "volume": 299018.0}, {"date": "2020-02-13", "close": 79.42, "volume": 317816.0}, {"date": "2020-02-14", "close": 79.75, "volume": 284903.0}, {"date": "2020-02-17", "close": 79.71, "volume": 169714.0}, {"date": "2020-02-18", "close": 78.92, "volume": 356348.0}, {"date": "2020-02-19", "close": 79.84, "volume": 239978.0}, {"date": "2020-02-20", "close": 79.37, "volume": 447384.0}, {"date": "2020-02-21", "close": 78.59, "volume": 309152.0}, {"date": "2020-02-24", "close": 77.48, "volume": 294091.0}, {"date": "2020-02-25", "close": 76.02, "volume": 606516.0}, {"date": "2020-02-26", "close": 74.77, "volume": 425552.0}, {"date": "2020-02-27", "close": 73.62, "volume": 859244.0}, {"date": "2020-02-28", "close": 68.01, "volume": 1330576.0}, {"date": "2020-03-02", "close": 68.24, "volume": 627714.0}, {"date": "2020-03-03", "close": 70.17, "volume": 633878.0}, {"date": "2020-03-04", "close": 67.12, "volume": 937043.0}, {"date": "2020-03-05", "close": 65.89, "volume": 656419.0}, {"date": "2020-03-06", "close": 65.64, "volume": 862427.0}, {"date": "2020-03-09", "close": 61.99, "volume": 1016121.0}, {"date": "2020-03-10", "close": 64.34, "volume": 866959.0}, {"date": "2020-03-11", "close": 61.19, "volume": 699409.0}, {"date": "2020-03-12", "close": 58.48, "volume": 945190.0}, {"date": "2020-03-13", "close": 62.5, "volume": 1186360.0}, {"date": "2020-03-16", "close": 56.17, "volume": 1047127.0}, {"date": "2020-03-17", "close": 59.57, "volume": 1003187.0}, {"date": "2020-03-18", "close": 54.44, "volume": 1481753.0}, {"date": "2020-03-19", "close": 54.83, "volume": 1282916.0}, {"date": "2020-03-20", "close": 50.87, "volume": 1229177.0}, {"date": "2020-03-23", "close": 50.7, "volume": 949606.0}, {"date": "2020-03-24", "close": 52.68, "volume": 1276876.0}, {"date": "2020-03-25", "close": 50.52, "volume": 1748576.0}, {"date": "2020-03-26", "close": 58.27, "volume": 1118778.0}, {"date": "2020-03-27", "close": 52.15, "volume": 1041235.0}, {"date": "2020-03-30", "close": 58.33, "volume": 630485.0}, {"date": "2020-03-31", "close": 57.28, "volume": 926677.0}, {"date": "2020-04-01", "close": 61.87, "volume": 867968.0}, {"date": "2020-04-02", "close": 59.55, "volume": 626427.0}, {"date": "2020-04-03", "close": 56.84, "volume": 1164338.0}, {"date": "2020-04-06", "close": 60.53, "volume": 716205.0}, {"date": "2020-04-07", "close": 60.58, "volume": 590517.0}, {"date": "2020-04-08", "close": 58.72, "volume": 733334.0}, {"date": "2020-04-09", "close": 61.2, "volume": 487740.0}, {"date": "2020-04-14", "close": 64.16, "volume": 528755.0}, {"date": "2020-04-15", "close": 64.0, "volume": 745537.0}, {"date": "2020-04-16", "close": 64.05, "volume": 752226.0}, {"date": "2020-04-17", "close": 67.2, "volume": 817760.0}, {"date": "2020-04-20", "close": 65.5, "volume": 484867.0}, {"date": "2020-04-21", "close": 64.29, "volume": 577134.0}, {"date": "2020-04-23", "close": 60.52, "volume": 2480971.0}, {"date": "2020-04-24", "close": 61.94, "volume": 1271625.0}, {"date": "2020-04-27", "close": 64.23, "volume": 1773606.0}, {"date": "2020-04-28", "close": 62.3, "volume": 2845378.0}, {"date": "2020-04-29", "close": 63.0, "volume": 1118825.0}, {"date": "2020-04-30", "close": 62.61, "volume": 2310007.0}, {"date": "2020-05-01", "close": 62.38, "volume": 954036.0}, {"date": "2020-05-04", "close": 62.8, "volume": 852521.0}, {"date": "2020-05-05", "close": 63.15, "volume": 656787.0}, {"date": "2020-05-06", "close": 62.57, "volume": 410633.0}, {"date": "2020-05-07", "close": 62.0, "volume": 785418.0}, {"date": "2020-05-08", "close": 60.91, "volume": 624862.0}, {"date": "2020-05-11", "close": 61.6, "volume": 603149.0}, {"date": "2020-05-12", "close": 61.91, "volume": 969775.0}, {"date": "2020-05-13", "close": 62.9, "volume": 844808.0}, {"date": "2020-05-14", "close": 62.12, "volume": 751823.0}, {"date": "2020-05-15", "close": 64.13, "volume": 876942.0}, {"date": "2020-05-18", "close": 66.09, "volume": 853043.0}, {"date": "2020-05-19", "close": 67.42, "volume": 582656.0}, {"date": "2020-05-20", "close": 67.68, "volume": 661106.0}, {"date": "2020-05-21", "close": 67.55, "volume": 683635.0}, {"date": "2020-05-22", "close": 66.7, "volume": 757672.0}, {"date": "2020-05-25", "close": 69.0, "volume": 449270.0}, {"date": "2020-05-26", "close": 70.66, "volume": 765188.0}, {"date": "2020-05-27", "close": 69.15, "volume": 901357.0}, {"date": "2020-05-28", "close": 69.81, "volume": 711516.0}, {"date": "2020-05-29", "close": 70.05, "volume": 1278675.0}, {"date": "2020-06-01", "close": 69.65, "volume": 699599.0}, {"date": "2020-06-02", "close": 69.24, "volume": 634031.0}, {"date": "2020-06-03", "close": 69.86, "volume": 654142.0}, {"date": "2020-06-04", "close": 69.4, "volume": 750257.0}, {"date": "2020-06-05", "close": 67.11, "volume": 951470.0}, {"date": "2020-06-09", "close": 66.35, "volume": 946876.0}, {"date": "2020-06-10", "close": 66.85, "volume": 882643.0}, {"date": "2020-06-11", "close": 66.72, "volume": 1191445.0}, {"date": "2020-06-12", "close": 65.58, "volume": 648776.0}, {"date": "2020-06-15", "close": 63.08, "volume": 701725.0}, {"date": "2020-06-16", "close": 65.76, "volume": 840448.0}, {"date": "2020-06-17", "close": 66.98, "volume": 899813.0}, {"date": "2020-06-18", "close": 66.1, "volume": 991612.0}, {"date": "2020-06-19", "close": 65.97, "volume": 918438.0}, {"date": "2020-06-22", "close": 65.95, "volume": 304884.0}, {"date": "2020-06-23", "close": 66.36, "volume": 738269.0}, {"date": "2020-06-24", "close": 67.06, "volume": 530893.0}, {"date": "2020-06-25", "close": 64.76, "volume": 385004.0}, {"date": "2020-06-26", "close": 65.49, "volume": 422680.0}, {"date": "2020-06-29", "close": 65.0, "volume": 368253.0}, {"date": "2020-06-30", "close": 66.52, "volume": 582482.0}, {"date": "2020-07-01", "close": 66.12, "volume": 325137.0}, {"date": "2020-07-02", "close": 67.57, "volume": 636261.0}, {"date": "2020-07-03", "close": 67.25, "volume": 327926.0}, {"date": "2020-07-06", "close": 66.13, "volume": 454494.0}, {"date": "2020-07-07", "close": 64.52, "volume": 645507.0}, {"date": "2020-07-08", "close": 63.2, "volume": 635646.0}, {"date": "2020-07-09", "close": 63.62, "volume": 483597.0}, {"date": "2020-07-10", "close": 62.98, "volume": 342296.0}, {"date": "2020-07-13", "close": 61.91, "volume": 640082.0}, {"date": "2020-07-14", "close": 61.78, "volume": 604008.0}, {"date": "2020-07-15", "close": 63.58, "volume": 561112.0}, {"date": "2020-07-16", "close": 63.22, "volume": 515324.0}, {"date": "2020-07-17", "close": 63.5, "volume": 462695.0}, {"date": "2020-07-20", "close": 63.3, "volume": 297807.0}, {"date": "2020-07-21", "close": 65.53, "volume": 637758.0}, {"date": "2020-07-22", "close": 63.94, "volume": 309908.0}, {"date": "2020-07-23", "close": 64.37, "volume": 410646.0}, {"date": "2020-07-24", "close": 63.41, "volume": 403837.0}, {"date": "2020-07-27", "close": 62.66, "volume": 461221.0}, {"date": "2020-07-28", "close": 62.04, "volume": 578620.0}, {"date": "2020-07-29", "close": 62.32, "volume": 470148.0}, {"date": "2020-07-30", "close": 63.22, "volume": 826942.0}, {"date": "2020-07-31", "close": 61.98, "volume": 415306.0}, {"date": "2020-08-03", "close": 62.65, "volume": 340244.0}, {"date": "2020-08-04", "close": 63.96, "volume": 806924.0}, {"date": "2020-08-05", "close": 62.56, "volume": 445379.0}, {"date": "2020-08-06", "close": 62.5, "volume": 384663.0}, {"date": "2020-08-07", "close": 62.42, "volume": 227333.0}, {"date": "2020-08-10", "close": 63.09, "volume": 438530.0}, {"date": "2020-08-11", "close": 65.95, "volume": 879617.0}, {"date": "2020-08-12", "close": 66.47, "volume": 743575.0}, {"date": "2020-08-13", "close": 66.99, "volume": 629442.0}, {"date": "2020-08-14", "close": 67.67, "volume": 595296.0}, {"date": "2020-08-17", "close": 66.46, "volume": 439772.0}, {"date": "2020-08-18", "close": 67.56, "volume": 736181.0}, {"date": "2020-08-19", "close": 67.93, "volume": 532879.0}, {"date": "2020-08-20", "close": 67.03, "volume": 509919.0}, {"date": "2020-08-21", "close": 66.83, "volume": 551813.0}, {"date": "2020-08-24", "close": 66.08, "volume": 465140.0}, {"date": "2020-08-25", "close": 66.25, "volume": 674807.0}, {"date": "2020-08-26", "close": 65.61, "volume": 584273.0}, {"date": "2020-08-27", "close": 65.27, "volume": 753354.0}, {"date": "2020-08-28", "close": 65.5, "volume": 945588.0}, {"date": "2020-08-31", "close": 65.06, "volume": 775636.0}, {"date": "2020-09-01", "close": 64.51, "volume": 619428.0}, {"date": "2020-09-02", "close": 65.7, "volume": 536797.0}, {"date": "2020-09-03", "close": 66.23, "volume": 526792.0}, {"date": "2020-09-04", "close": 64.7, "volume": 677344.0}, {"date": "2020-09-07", "close": 64.74, "volume": 335357.0}, {"date": "2020-09-08", "close": 65.1, "volume": 286664.0}, {"date": "2020-09-09", "close": 64.18, "volume": 465838.0}, {"date": "2020-09-10", "close": 64.43, "volume": 400319.0}, {"date": "2020-09-11", "close": 64.64, "volume": 546053.0}, {"date": "2020-09-14", "close": 65.14, "volume": 266958.0}, {"date": "2020-09-15", "close": 66.42, "volume": 629134.0}, {"date": "2020-09-16", "close": 67.52, "volume": 804254.0}, {"date": "2020-09-17", "close": 67.34, "volume": 784244.0}, {"date": "2020-09-18", "close": 67.01, "volume": 877851.0}, {"date": "2020-09-21", "close": 67.05, "volume": 361143.0}, {"date": "2020-09-22", "close": 67.19, "volume": 447650.0}, {"date": "2020-09-23", "close": 69.39, "volume": 476886.0}, {"date": "2020-09-24", "close": 68.42, "volume": 653936.0}, {"date": "2020-09-25", "close": 67.88, "volume": 415486.0}, {"date": "2020-09-28", "close": 67.86, "volume": 262947.0}, {"date": "2020-09-29", "close": 67.87, "volume": 311076.0}, {"date": "2020-09-30", "close": 66.08, "volume": 565747.0}, {"date": "2020-10-01", "close": 67.52, "volume": 458962.0}, {"date": "2020-10-02", "close": 66.89, "volume": 432964.0}, {"date": "2020-10-05", "close": 69.36, "volume": 445796.0}, {"date": "2020-10-06", "close": 68.13, "volume": 493137.0}, {"date": "2020-10-07", "close": 68.0, "volume": 578167.0}, {"date": "2020-10-08", "close": 69.49, "volume": 448669.0}, {"date": "2020-10-09", "close": 68.94, "volume": 255706.0}, {"date": "2020-10-12", "close": 68.98, "volume": 244641.0}, {"date": "2020-10-13", "close": 68.82, "volume": 412177.0}, {"date": "2020-10-14", "close": 68.92, "volume": 443057.0}, {"date": "2020-10-15", "close": 67.3, "volume": 869334.0}, {"date": "2020-10-16", "close": 65.66, "volume": 720337.0}, {"date": "2020-10-19", "close": 65.81, "volume": 481495.0}, {"date": "2020-10-20", "close": 64.88, "volume": 542269.0}, {"date": "2020-10-21", "close": 64.4, "volume": 1175518.0}, {"date": "2020-10-22", "close": 65.38, "volume": 779440.0}, {"date": "2020-10-23", "close": 64.67, "volume": 425955.0}, {"date": "2020-10-26", "close": 64.22, "volume": 383552.0}, {"date": "2020-10-27", "close": 62.9, "volume": 568957.0}, {"date": "2020-10-28", "close": 63.5, "volume": 648541.0}, {"date": "2020-10-29", "close": 63.33, "volume": 616653.0}, {"date": "2020-10-30", "close": 62.35, "volume": 765394.0}, {"date": "2020-11-02", "close": 62.19, "volume": 463941.0}, {"date": "2020-11-03", "close": 63.35, "volume": 410829.0}, {"date": "2020-11-04", "close": 63.76, "volume": 453611.0}, {"date": "2020-11-05", "close": 64.05, "volume": 969018.0}, {"date": "2020-11-06", "close": 64.38, "volume": 419441.0}, {"date": "2020-11-09", "close": 65.76, "volume": 700143.0}, {"date": "2020-11-10", "close": 69.49, "volume": 1479653.0}, {"date": "2020-11-11", "close": 67.51, "volume": 866919.0}, {"date": "2020-11-12", "close": 67.97, "volume": 699901.0}, {"date": "2020-11-13", "close": 66.88, "volume": 662653.0}, {"date": "2020-11-16", "close": 67.6, "volume": 22843.0}, {"date": "2020-11-17", "close": 66.03, "volume": 922381.0}, {"date": "2020-11-18", "close": 66.1, "volume": 828647.0}, {"date": "2020-11-19", "close": 65.9, "volume": 670153.0}, {"date": "2020-11-20", "close": 66.11, "volume": 373743.0}, {"date": "2020-11-23", "close": 65.31, "volume": 544499.0}, {"date": "2020-11-24", "close": 65.08, "volume": 651970.0}, {"date": "2020-11-25", "close": 64.67, "volume": 953174.0}, {"date": "2020-11-26", "close": 63.78, "volume": 516987.0}, {"date": "2020-11-27", "close": 63.68, "volume": 524327.0}, {"date": "2020-11-30", "close": 63.05, "volume": 1099109.0}, {"date": "2020-12-01", "close": 64.45, "volume": 546157.0}, {"date": "2020-12-02", "close": 64.78, "volume": 533645.0}, {"date": "2020-12-03", "close": 63.62, "volume": 489876.0}, {"date": "2020-12-04", "close": 63.46, "volume": 406081.0}, {"date": "2020-12-07", "close": 63.7, "volume": 315707.0}, {"date": "2020-12-08", "close": 63.8, "volume": 475217.0}, {"date": "2020-12-09", "close": 65.44, "volume": 610884.0}, {"date": "2020-12-10", "close": 64.19, "volume": 586073.0}, {"date": "2020-12-11", "close": 63.24, "volume": 631918.0}, {"date": "2020-12-14", "close": 63.0, "volume": 365964.0}, {"date": "2020-12-15", "close": 63.4, "volume": 448723.0}, {"date": "2020-12-16", "close": 63.16, "volume": 455906.0}, {"date": "2020-12-17", "close": 64.41, "volume": 534856.0}, {"date": "2020-12-18", "close": 62.64, "volume": 940868.0}, {"date": "2020-12-21", "close": 62.5, "volume": 361340.0}, {"date": "2020-12-22", "close": 63.12, "volume": 475673.0}, {"date": "2020-12-23", "close": 64.2, "volume": 330795.0}, {"date": "2020-12-24", "close": 64.38, "volume": 103464.0}, {"date": "2020-12-29", "close": 64.28, "volume": 226112.0}, {"date": "2020-12-30", "close": 63.72, "volume": 304142.0}, {"date": "2020-12-31", "close": 62.18, "volume": 205375.0}, {"date": "2021-01-04", "close": 62.65, "volume": 216245.0}, {"date": "2021-01-05", "close": 61.78, "volume": 480269.0}, {"date": "2021-01-06", "close": 60.22, "volume": 560527.0}, {"date": "2021-01-07", "close": 59.92, "volume": 515636.0}, {"date": "2021-01-08", "close": 60.78, "volume": 393435.0}, {"date": "2021-01-11", "close": 60.2, "volume": 389486.0}, {"date": "2021-01-12", "close": 59.44, "volume": 487750.0}, {"date": "2021-01-13", "close": 58.71, "volume": 506099.0}, {"date": "2021-01-14", "close": 59.54, "volume": 289072.0}, {"date": "2021-01-15", "close": 59.38, "volume": 391574.0}, {"date": "2021-01-18", "close": 61.92, "volume": 587919.0}, {"date": "2021-01-19", "close": 62.14, "volume": 462580.0}, {"date": "2021-01-20", "close": 63.01, "volume": 634374.0}, {"date": "2021-01-21", "close": 63.8, "volume": 808642.0}, {"date": "2021-01-22", "close": 62.7, "volume": 589814.0}, {"date": "2021-01-25", "close": 63.33, "volume": 302388.0}, {"date": "2021-01-27", "close": 63.44, "volume": 509806.0}, {"date": "2021-01-28", "close": 62.68, "volume": 538502.0}, {"date": "2021-01-29", "close": 62.97, "volume": 601256.0}, {"date": "2021-02-01", "close": 63.02, "volume": 335546.0}, {"date": "2021-02-02", "close": 64.75, "volume": 419405.0}, {"date": "2021-02-03", "close": 66.55, "volume": 711364.0}, {"date": "2021-02-04", "close": 65.86, "volume": 420613.0}, {"date": "2021-02-05", "close": 66.35, "volume": 343403.0}, {"date": "2021-02-08", "close": 66.65, "volume": 329329.0}, {"date": "2021-02-09", "close": 65.48, "volume": 393121.0}, {"date": "2021-02-10", "close": 65.62, "volume": 400641.0}, {"date": "2021-02-11", "close": 65.36, "volume": 320287.0}, {"date": "2021-02-12", "close": 64.52, "volume": 217786.0}, {"date": "2021-02-15", "close": 64.63, "volume": 173022.0}, {"date": "2021-02-16", "close": 64.32, "volume": 228647.0}, {"date": "2021-02-17", "close": 62.28, "volume": 465148.0}, {"date": "2021-02-18", "close": 62.51, "volume": 590287.0}, {"date": "2021-02-19", "close": 62.16, "volume": 256148.0}, {"date": "2021-02-22", "close": 62.15, "volume": 472591.0}, {"date": "2021-02-23", "close": 63.26, "volume": 484451.0}, {"date": "2021-02-24", "close": 63.28, "volume": 485625.0}, {"date": "2021-02-25", "close": 68.18, "volume": 1225536.0}, {"date": "2021-02-26", "close": 66.0, "volume": 916201.0}, {"date": "2021-03-01", "close": 68.11, "volume": 625538.0}, {"date": "2021-03-02", "close": 67.43, "volume": 486785.0}, {"date": "2021-03-03", "close": 67.27, "volume": 379975.0}, {"date": "2021-03-04", "close": 64.9, "volume": 599973.0}, {"date": "2021-03-05", "close": 64.23, "volume": 586521.0}, {"date": "2021-03-08", "close": 63.38, "volume": 322118.0}, {"date": "2021-03-09", "close": 63.49, "volume": 469958.0}, {"date": "2021-03-10", "close": 63.48, "volume": 469196.0}, {"date": "2021-03-11", "close": 63.15, "volume": 540767.0}, {"date": "2021-03-12", "close": 63.15, "volume": 447861.0}, {"date": "2021-03-15", "close": 65.18, "volume": 656855.0}, {"date": "2021-03-16", "close": 66.56, "volume": 598733.0}, {"date": "2021-03-17", "close": 67.49, "volume": 534724.0}, {"date": "2021-03-18", "close": 66.02, "volume": 482402.0}, {"date": "2021-03-19", "close": 65.46, "volume": 518858.0}, {"date": "2021-03-22", "close": 66.84, "volume": 324009.0}, {"date": "2021-03-23", "close": 67.13, "volume": 340218.0}, {"date": "2021-03-24", "close": 68.1, "volume": 388744.0}, {"date": "2021-03-25", "close": 67.95, "volume": 383590.0}, {"date": "2021-03-26", "close": 67.59, "volume": 397767.0}, {"date": "2021-03-29", "close": 67.11, "volume": 332653.0}, {"date": "2021-03-30", "close": 65.99, "volume": 345275.0}, {"date": "2021-03-31", "close": 67.0, "volume": 527282.0}, {"date": "2021-04-01", "close": 66.94, "volume": 269034.0}, {"date": "2021-04-06", "close": 66.97, "volume": 331515.0}, {"date": "2021-04-07", "close": 67.98, "volume": 394751.0}, {"date": "2021-04-08", "close": 67.83, "volume": 387168.0}, {"date": "2021-04-09", "close": 67.64, "volume": 242124.0}, {"date": "2021-04-12", "close": 67.89, "volume": 347693.0}, {"date": "2021-04-13", "close": 67.69, "volume": 338155.0}, {"date": "2021-04-14", "close": 68.01, "volume": 335204.0}, {"date": "2021-04-15", "close": 67.68, "volume": 337150.0}, {"date": "2021-04-16", "close": 67.32, "volume": 270150.0}, {"date": "2021-04-19", "close": 67.08, "volume": 375098.0}, {"date": "2021-04-20", "close": 66.78, "volume": 263174.0}, {"date": "2021-04-21", "close": 66.74, "volume": 371391.0}, {"date": "2021-04-22", "close": 68.0, "volume": 454957.0}, {"date": "2021-04-23", "close": 67.89, "volume": 388451.0}, {"date": "2021-04-26", "close": 67.71, "volume": 291025.0}, {"date": "2021-04-27", "close": 67.57, "volume": 303863.0}, {"date": "2021-04-28", "close": 68.25, "volume": 366326.0}, {"date": "2021-04-29", "close": 68.26, "volume": 609607.0}, {"date": "2021-04-30", "close": 67.32, "volume": 323324.0}, {"date": "2021-05-03", "close": 67.09, "volume": 193664.0}, {"date": "2021-05-04", "close": 66.93, "volume": 247340.0}, {"date": "2021-05-05", "close": 63.99, "volume": 605285.0}, {"date": "2021-05-06", "close": 63.18, "volume": 704288.0}, {"date": "2021-05-07", "close": 62.96, "volume": 573255.0}, {"date": "2021-05-10", "close": 62.92, "volume": 323481.0}, {"date": "2021-05-11", "close": 63.0, "volume": 404331.0}, {"date": "2021-05-12", "close": 63.08, "volume": 534155.0}, {"date": "2021-05-13", "close": 63.45, "volume": 367807.0}, {"date": "2021-05-14", "close": 63.83, "volume": 250848.0}, {"date": "2021-05-17", "close": 63.79, "volume": 233802.0}, {"date": "2021-05-18", "close": 63.43, "volume": 353364.0}, {"date": "2021-05-19", "close": 63.09, "volume": 397890.0}, {"date": "2021-05-20", "close": 63.45, "volume": 469680.0}, {"date": "2021-05-21", "close": 63.99, "volume": 441417.0}, {"date": "2021-05-24", "close": 64.17, "volume": 355025.0}, {"date": "2021-05-25", "close": 64.96, "volume": 195939.0}, {"date": "2021-05-26", "close": 64.54, "volume": 245828.0}, {"date": "2021-05-27", "close": 62.3, "volume": 990968.0}, {"date": "2021-05-28", "close": 63.36, "volume": 756016.0}, {"date": "2021-05-31", "close": 63.5, "volume": 703710.0}, {"date": "2021-06-01", "close": 63.33, "volume": 447082.0}, {"date": "2021-06-02", "close": 62.73, "volume": 703981.0}, {"date": "2021-06-03", "close": 63.05, "volume": 518027.0}, {"date": "2021-06-04", "close": 62.91, "volume": 579034.0}, {"date": "2021-06-07", "close": 62.07, "volume": 508761.0}, {"date": "2021-06-08", "close": 62.28, "volume": 599674.0}, {"date": "2021-06-09", "close": 63.49, "volume": 742862.0}, {"date": "2021-06-10", "close": 63.22, "volume": 778674.0}, {"date": "2021-06-11", "close": 63.62, "volume": 956664.0}, {"date": "2021-06-15", "close": 64.26, "volume": 587963.0}, {"date": "2021-06-16", "close": 64.0, "volume": 757245.0}, {"date": "2021-06-17", "close": 63.99, "volume": 552210.0}, {"date": "2021-06-18", "close": 63.87, "volume": 969454.0}, {"date": "2021-06-21", "close": 64.81, "volume": 722800.0}, {"date": "2021-06-22", "close": 64.68, "volume": 484939.0}, {"date": "2021-06-23", "close": 64.35, "volume": 546145.0}, {"date": "2021-06-24", "close": 63.6, "volume": 557019.0}, {"date": "2021-06-25", "close": 63.97, "volume": 352894.0}, {"date": "2021-06-28", "close": 63.58, "volume": 346864.0}, {"date": "2021-06-29", "close": 63.04, "volume": 393496.0}, {"date": "2021-06-30", "close": 62.95, "volume": 505314.0}, {"date": "2021-07-01", "close": 62.8, "volume": 431474.0}, {"date": "2021-07-02", "close": 62.83, "volume": 372283.0}, {"date": "2021-07-05", "close": 63.07, "volume": 819928.0}, {"date": "2021-07-06", "close": 62.9, "volume": 480632.0}, {"date": "2021-07-07", "close": 63.54, "volume": 466410.0}, {"date": "2021-07-08", "close": 64.38, "volume": 663245.0}, {"date": "2021-07-09", "close": 63.26, "volume": 579972.0}, {"date": "2021-07-12", "close": 63.01, "volume": 349652.0}, {"date": "2021-07-13", "close": 63.5, "volume": 922265.0}, {"date": "2021-07-14", "close": 63.89, "volume": 577057.0}, {"date": "2021-07-15", "close": 63.1, "volume": 555523.0}, {"date": "2021-07-16", "close": 63.1, "volume": 867014.0}, {"date": "2021-07-19", "close": 63.54, "volume": 257522.0}, {"date": "2021-07-20", "close": 63.97, "volume": 624227.0}, {"date": "2021-07-21", "close": 64.26, "volume": 982551.0}, {"date": "2021-07-22", "close": 64.39, "volume": 1570001.0}, {"date": "2021-07-23", "close": 64.64, "volume": 256065.0}, {"date": "2021-07-26", "close": 63.75, "volume": 674369.0}, {"date": "2021-07-27", "close": 63.8, "volume": 469974.0}, {"date": "2021-07-28", "close": 63.69, "volume": 399441.0}, {"date": "2021-07-29", "close": 64.22, "volume": 644152.0}, {"date": "2021-07-30", "close": 64.14, "volume": 473991.0}, {"date": "2021-08-02", "close": 64.75, "volume": 358736.0}, {"date": "2021-08-03", "close": 65.56, "volume": 694066.0}, {"date": "2021-08-04", "close": 65.44, "volume": 433819.0}, {"date": "2021-08-05", "close": 66.6, "volume": 515402.0}, {"date": "2021-08-06", "close": 67.4, "volume": 774128.0}, {"date": "2021-08-09", "close": 67.54, "volume": 645746.0}, {"date": "2021-08-10", "close": 67.14, "volume": 408898.0}, {"date": "2021-08-11", "close": 67.75, "volume": 767878.0}, {"date": "2021-08-12", "close": 66.99, "volume": 482938.0}, {"date": "2021-08-13", "close": 67.71, "volume": 279784.0}, {"date": "2021-08-16", "close": 67.69, "volume": 277327.0}, {"date": "2021-08-17", "close": 68.82, "volume": 584542.0}, {"date": "2021-08-18", "close": 67.94, "volume": 554861.0}, {"date": "2021-08-19", "close": 66.54, "volume": 655390.0}, {"date": "2021-08-20", "close": 66.2, "volume": 479419.0}, {"date": "2021-08-23", "close": 67.15, "volume": 371300.0}, {"date": "2021-08-24", "close": 66.98, "volume": 372924.0}, {"date": "2021-08-25", "close": 66.6, "volume": 407785.0}, {"date": "2021-08-26", "close": 67.78, "volume": 1063281.0}, {"date": "2021-08-27", "close": 68.21, "volume": 404017.0}, {"date": "2021-08-30", "close": 69.06, "volume": 564366.0}, {"date": "2021-08-31", "close": 68.9, "volume": 710863.0}, {"date": "2021-09-01", "close": 68.97, "volume": 406816.0}, {"date": "2021-09-02", "close": 69.77, "volume": 1079173.0}, {"date": "2021-09-03", "close": 71.95, "volume": 1340134.0}, {"date": "2021-09-06", "close": 70.31, "volume": 911322.0}, {"date": "2021-09-07", "close": 69.75, "volume": 614218.0}, {"date": "2021-09-08", "close": 68.66, "volume": 354388.0}, {"date": "2021-09-09", "close": 68.3, "volume": 946888.0}, {"date": "2021-09-10", "close": 68.42, "volume": 518334.0}, {"date": "2021-09-13", "close": 68.6, "volume": 311654.0}, {"date": "2021-09-14", "close": 68.03, "volume": 552651.0}, {"date": "2021-09-15", "close": 68.15, "volume": 672980.0}, {"date": "2021-09-16", "close": 69.38, "volume": 762218.0}, {"date": "2021-09-17", "close": 70.06, "volume": 920491.0}, {"date": "2021-09-20", "close": 69.76, "volume": 346783.0}, {"date": "2021-09-21", "close": 70.13, "volume": 437774.0}, {"date": "2021-09-22", "close": 69.75, "volume": 332546.0}, {"date": "2021-09-23", "close": 69.78, "volume": 491195.0}, {"date": "2021-09-24", "close": 69.26, "volume": 487154.0}, {"date": "2021-09-27", "close": 69.28, "volume": 303604.0}, {"date": "2021-09-28", "close": 68.37, "volume": 461673.0}, {"date": "2021-09-29", "close": 68.0, "volume": 559231.0}, {"date": "2021-09-30", "close": 69.62, "volume": 392283.0}, {"date": "2021-10-01", "close": 68.33, "volume": 578107.0}, {"date": "2021-10-04", "close": 68.13, "volume": 202615.0}, {"date": "2021-10-05", "close": 67.33, "volume": 499395.0}, {"date": "2021-10-06", "close": 67.22, "volume": 667297.0}, {"date": "2021-10-07", "close": 67.45, "volume": 598569.0}, {"date": "2021-10-08", "close": 67.61, "volume": 389451.0}, {"date": "2021-10-11", "close": 66.75, "volume": 363196.0}, {"date": "2021-10-12", "close": 66.44, "volume": 549088.0}, {"date": "2021-10-13", "close": 65.94, "volume": 434167.0}, {"date": "2021-10-14", "close": 66.59, "volume": 386724.0}, {"date": "2021-10-15", "close": 67.12, "volume": 274206.0}, {"date": "2021-10-18", "close": 66.73, "volume": 273605.0}, {"date": "2021-10-19", "close": 66.75, "volume": 227138.0}, {"date": "2021-10-20", "close": 67.29, "volume": 637137.0}, {"date": "2021-10-21", "close": 67.48, "volume": 449443.0}, {"date": "2021-10-22", "close": 69.2, "volume": 532141.0}, {"date": "2021-10-25", "close": 70.11, "volume": 566258.0}, {"date": "2021-10-26", "close": 70.99, "volume": 384722.0}, {"date": "2021-10-27", "close": 70.89, "volume": 715982.0}, {"date": "2021-10-28", "close": 71.05, "volume": 477486.0}, {"date": "2021-10-29", "close": 70.42, "volume": 419946.0}, {"date": "2021-11-01", "close": 71.22, "volume": 386243.0}, {"date": "2021-11-02", "close": 71.85, "volume": 367341.0}, {"date": "2021-11-03", "close": 72.09, "volume": 383861.0}, {"date": "2021-11-04", "close": 72.36, "volume": 471593.0}, {"date": "2021-11-05", "close": 73.42, "volume": 353762.0}, {"date": "2021-11-08", "close": 72.98, "volume": 487224.0}, {"date": "2021-11-09", "close": 72.98, "volume": 220183.0}, {"date": "2021-11-10", "close": 72.26, "volume": 316601.0}, {"date": "2021-11-11", "close": 69.38, "volume": 1221721.0}, {"date": "2021-11-12", "close": 68.5, "volume": 887801.0}, {"date": "2021-11-15", "close": 68.58, "volume": 443815.0}, {"date": "2021-11-16", "close": 68.17, "volume": 664449.0}, {"date": "2021-11-17", "close": 67.54, "volume": 551851.0}, {"date": "2021-11-18", "close": 67.75, "volume": 455464.0}, {"date": "2021-11-19", "close": 67.87, "volume": 351898.0}, {"date": "2021-11-22", "close": 67.3, "volume": 379333.0}, {"date": "2021-11-23", "close": 68.23, "volume": 294629.0}, {"date": "2021-11-24", "close": 67.73, "volume": 493598.0}, {"date": "2021-11-25", "close": 67.67, "volume": 227389.0}, {"date": "2021-11-26", "close": 66.42, "volume": 401381.0}, {"date": "2021-11-29", "close": 66.2, "volume": 736803.0}, {"date": "2021-11-30", "close": 66.82, "volume": 935682.0}, {"date": "2021-12-01", "close": 66.57, "volume": 681461.0}, {"date": "2021-12-02", "close": 66.63, "volume": 597531.0}, {"date": "2021-12-03", "close": 66.91, "volume": 336934.0}, {"date": "2021-12-06", "close": 66.59, "volume": 453420.0}, {"date": "2021-12-07", "close": 68.55, "volume": 648728.0}, {"date": "2021-12-08", "close": 69.51, "volume": 458093.0}, {"date": "2021-12-09", "close": 70.03, "volume": 471793.0}, {"date": "2021-12-10", "close": 69.5, "volume": 348510.0}, {"date": "2021-12-13", "close": 68.85, "volume": 281179.0}, {"date": "2021-12-14", "close": 69.57, "volume": 532095.0}, {"date": "2021-12-15", "close": 68.5, "volume": 477890.0}, {"date": "2021-12-16", "close": 67.98, "volume": 850880.0}, {"date": "2021-12-17", "close": 66.99, "volume": 734163.0}, {"date": "2021-12-20", "close": 68.19, "volume": 381761.0}, {"date": "2021-12-21", "close": 70.31, "volume": 465317.0}, {"date": "2021-12-22", "close": 70.39, "volume": 455540.0}, {"date": "2021-12-23", "close": 70.5, "volume": 302674.0}, {"date": "2021-12-24", "close": 70.06, "volume": 110053.0}, {"date": "2021-12-29", "close": 71.22, "volume": 276970.0}, {"date": "2021-12-30", "close": 71.37, "volume": 239058.0}, {"date": "2021-12-31", "close": 71.5, "volume": 168259.0}, {"date": "2022-01-04", "close": 71.87, "volume": 302260.0}, {"date": "2022-01-05", "close": 71.71, "volume": 303879.0}, {"date": "2022-01-06", "close": 67.64, "volume": 893919.0}, {"date": "2022-01-07", "close": 68.24, "volume": 345907.0}, {"date": "2022-01-10", "close": 67.25, "volume": 409081.0}, {"date": "2022-01-11", "close": 67.57, "volume": 390828.0}, {"date": "2022-01-12", "close": 67.77, "volume": 309096.0}, {"date": "2022-01-13", "close": 66.98, "volume": 342217.0}, {"date": "2022-01-14", "close": 67.0, "volume": 282514.0}, {"date": "2022-01-17", "close": 67.34, "volume": 234967.0}, {"date": "2022-01-18", "close": 66.96, "volume": 269273.0}, {"date": "2022-01-19", "close": 65.73, "volume": 528515.0}, {"date": "2022-01-20", "close": 65.7, "volume": 458734.0}, {"date": "2022-01-21", "close": 64.53, "volume": 542784.0}, {"date": "2022-01-24", "close": 63.5, "volume": 688422.0}, {"date": "2022-01-25", "close": 62.8, "volume": 810621.0}, {"date": "2022-01-27", "close": 60.62, "volume": 955692.0}, {"date": "2022-01-28", "close": 62.29, "volume": 1734003.0}, {"date": "2022-01-31", "close": 62.79, "volume": 486440.0}, {"date": "2022-02-01", "close": 64.34, "volume": 433006.0}, {"date": "2022-02-02", "close": 65.0, "volume": 445076.0}, {"date": "2022-02-03", "close": 64.44, "volume": 295912.0}, {"date": "2022-02-04", "close": 64.55, "volume": 337853.0}, {"date": "2022-02-07", "close": 64.53, "volume": 296909.0}, {"date": "2022-02-08", "close": 64.17, "volume": 344413.0}, {"date": "2022-02-09", "close": 65.35, "volume": 407504.0}, {"date": "2022-02-10", "close": 64.57, "volume": 401490.0}, {"date": "2022-02-11", "close": 63.35, "volume": 344500.0}, {"date": "2022-02-14", "close": 63.6, "volume": 301010.0}, {"date": "2022-02-15", "close": 63.6, "volume": 354021.0}, {"date": "2022-02-16", "close": 64.73, "volume": 451016.0}, {"date": "2022-02-17", "close": 64.91, "volume": 455936.0}, {"date": "2022-02-18", "close": 64.26, "volume": 312753.0}, {"date": "2022-02-21", "close": 63.97, "volume": 350246.0}, {"date": "2022-02-22", "close": 64.63, "volume": 356577.0}, {"date": "2022-02-23", "close": 64.56, "volume": 314809.0}, {"date": "2022-02-24", "close": 64.66, "volume": 1027869.0}, {"date": "2022-02-25", "close": 64.37, "volume": 568102.0}, {"date": "2022-02-28", "close": 63.97, "volume": 584340.0}, {"date": "2022-03-01", "close": 64.27, "volume": 358641.0}, {"date": "2022-03-02", "close": 63.35, "volume": 592045.0}, {"date": "2022-03-03", "close": 62.77, "volume": 565921.0}, {"date": "2022-03-04", "close": 63.09, "volume": 433214.0}, {"date": "2022-03-07", "close": 60.35, "volume": 670362.0}, {"date": "2022-03-08", "close": 60.6, "volume": 719938.0}, {"date": "2022-03-09", "close": 60.27, "volume": 898854.0}, {"date": "2022-03-10", "close": 61.37, "volume": 810274.0}, {"date": "2022-03-11", "close": 60.71, "volume": 401246.0}, {"date": "2022-03-14", "close": 61.7, "volume": 212772.0}, {"date": "2022-03-15", "close": 61.99, "volume": 385784.0}, {"date": "2022-03-16", "close": 63.59, "volume": 460506.0}, {"date": "2022-03-17", "close": 63.83, "volume": 698141.0}, {"date": "2022-03-18", "close": 63.38, "volume": 847606.0}, {"date": "2022-03-21", "close": 63.29, "volume": 210724.0}, {"date": "2022-03-22", "close": 64.1, "volume": 443230.0}, {"date": "2022-03-23", "close": 63.5, "volume": 384368.0}, {"date": "2022-03-24", "close": 63.48, "volume": 496136.0}, {"date": "2022-03-25", "close": 63.48, "volume": 722779.0}, {"date": "2022-03-28", "close": 63.44, "volume": 251862.0}, {"date": "2022-03-29", "close": 64.96, "volume": 305775.0}, {"date": "2022-03-30", "close": 64.74, "volume": 367306.0}, {"date": "2022-03-31", "close": 65.15, "volume": 565665.0}, {"date": "2022-04-01", "close": 64.45, "volume": 436935.0}, {"date": "2022-04-04", "close": 64.35, "volume": 224718.0}, {"date": "2022-04-05", "close": 64.2, "volume": 233137.0}, {"date": "2022-04-06", "close": 64.24, "volume": 593421.0}, {"date": "2022-04-07", "close": 64.71, "volume": 351918.0}, {"date": "2022-04-08", "close": 64.88, "volume": 280937.0}, {"date": "2022-04-11", "close": 64.67, "volume": 238885.0}, {"date": "2022-04-12", "close": 64.31, "volume": 179322.0}, {"date": "2022-04-13", "close": 64.27, "volume": 239124.0}, {"date": "2022-04-14", "close": 64.6, "volume": 189124.0}, {"date": "2022-04-19", "close": 64.39, "volume": 271000.0}, {"date": "2022-04-20", "close": 80.0, "volume": 4208576.0}, {"date": "2022-04-21", "close": 82.99, "volume": 2433352.0}, {"date": "2022-04-22", "close": 84.37, "volume": 1771448.0}, {"date": "2022-04-26", "close": 82.88, "volume": 948791.0}, {"date": "2022-04-27", "close": 81.51, "volume": 1300530.0}, {"date": "2022-04-28", "close": 81.55, "volume": 752118.0}, {"date": "2022-04-29", "close": 81.11, "volume": 1090722.0}, {"date": "2022-05-02", "close": 80.1, "volume": 890740.0}, {"date": "2022-05-03", "close": 79.0, "volume": 804474.0}, {"date": "2022-05-04", "close": 79.01, "volume": 1054360.0}, {"date": "2022-05-05", "close": 78.5, "volume": 1929692.0}, {"date": "2022-05-06", "close": 77.8, "volume": 1271733.0}, {"date": "2022-05-09", "close": 78.75, "volume": 410211.0}, {"date": "2022-05-10", "close": 77.2, "volume": 524764.0}, {"date": "2022-05-11", "close": 77.07, "volume": 489023.0}, {"date": "2022-05-12", "close": 77.0, "volume": 526838.0}, {"date": "2022-05-13", "close": 77.16, "volume": 529674.0}, {"date": "2022-05-16", "close": 78.28, "volume": 361206.0}, {"date": "2022-05-17", "close": 77.11, "volume": 334846.0}, {"date": "2022-05-18", "close": 78.62, "volume": 423683.0}, {"date": "2022-05-19", "close": 78.8, "volume": 1033451.0}, {"date": "2022-05-20", "close": 78.8, "volume": 508922.0}, {"date": "2022-05-23", "close": 79.14, "volume": 338885.0}, {"date": "2022-05-24", "close": 77.88, "volume": 804693.0}, {"date": "2022-05-25", "close": 77.76, "volume": 498884.0}, {"date": "2022-05-26", "close": 77.37, "volume": 545776.0}, {"date": "2022-05-27", "close": 78.41, "volume": 235780.0}, {"date": "2022-05-30", "close": 78.0, "volume": 353879.0}, {"date": "2022-05-31", "close": 78.17, "volume": 939080.0}, {"date": "2022-06-01", "close": 78.22, "volume": 384185.0}, {"date": "2022-06-02", "close": 77.1, "volume": 481062.0}, {"date": "2022-06-03", "close": 76.96, "volume": 226100.0}, {"date": "2022-06-06", "close": 76.79, "volume": 208930.0}, {"date": "2022-06-07", "close": 75.77, "volume": 465938.0}, {"date": "2022-06-08", "close": 76.98, "volume": 431577.0}, {"date": "2022-06-09", "close": 77.47, "volume": 783092.0}, {"date": "2022-06-10", "close": 77.47, "volume": 561394.0}, {"date": "2022-06-14", "close": 74.78, "volume": 859050.0}, {"date": "2022-06-15", "close": 74.14, "volume": 814461.0}, {"date": "2022-06-16", "close": 73.13, "volume": 825893.0}, {"date": "2022-06-17", "close": 70.81, "volume": 1287772.0}, {"date": "2022-06-20", "close": 71.41, "volume": 647058.0}, {"date": "2022-06-21", "close": 71.53, "volume": 417016.0}, {"date": "2022-06-22", "close": 71.27, "volume": 394120.0}, {"date": "2022-06-23", "close": 71.13, "volume": 405736.0}, {"date": "2022-06-24", "close": 71.52, "volume": 516694.0}, {"date": "2022-06-27", "close": 73.64, "volume": 271674.0}, {"date": "2022-06-28", "close": 73.55, "volume": 326361.0}, {"date": "2022-06-29", "close": 73.24, "volume": 535185.0}, {"date": "2022-06-30", "close": 73.24, "volume": 474688.0}, {"date": "2022-07-01", "close": 73.0, "volume": 383859.0}, {"date": "2022-07-04", "close": 72.67, "volume": 389810.0}, {"date": "2022-07-05", "close": 72.31, "volume": 499646.0}, {"date": "2022-07-06", "close": 70.84, "volume": 569056.0}, {"date": "2022-07-07", "close": 69.88, "volume": 685964.0}, {"date": "2022-07-08", "close": 70.5, "volume": 921987.0}, {"date": "2022-07-11", "close": 70.93, "volume": 736443.0}, {"date": "2022-07-12", "close": 69.81, "volume": 910901.0}, {"date": "2022-07-13", "close": 69.51, "volume": 647697.0}, {"date": "2022-07-14", "close": 70.29, "volume": 874496.0}, {"date": "2022-07-15", "close": 70.3, "volume": 308637.0}, {"date": "2022-07-18", "close": 70.57, "volume": 208764.0}, {"date": "2022-07-19", "close": 70.31, "volume": 409233.0}, {"date": "2022-07-20", "close": 70.31, "volume": 445531.0}, {"date": "2022-07-21", "close": 70.91, "volume": 614273.0}, {"date": "2022-07-22", "close": 71.18, "volume": 353243.0}, {"date": "2022-07-25", "close": 70.88, "volume": 359615.0}, {"date": "2022-07-26", "close": 70.27, "volume": 289145.0}, {"date": "2022-07-27", "close": 70.23, "volume": 378316.0}, {"date": "2022-07-28", "close": 69.84, "volume": 330609.0}, {"date": "2022-07-29", "close": 70.2, "volume": 664907.0}, {"date": "2022-08-01", "close": 70.63, "volume": 455313.0}, {"date": "2022-08-02", "close": 70.57, "volume": 324193.0}, {"date": "2022-08-03", "close": 70.9, "volume": 464044.0}, {"date": "2022-08-04", "close": 71.25, "volume": 586483.0}, {"date": "2022-08-05", "close": 73.86, "volume": 396538.0}, {"date": "2022-08-08", "close": 71.58, "volume": 317304.0}, {"date": "2022-08-09", "close": 71.86, "volume": 217439.0}, {"date": "2022-08-10", "close": 71.44, "volume": 275453.0}, {"date": "2022-08-11", "close": 72.0, "volume": 277515.0}, {"date": "2022-08-12", "close": 71.57, "volume": 358288.0}, {"date": "2022-08-15", "close": 71.57, "volume": 235927.0}, {"date": "2022-08-16", "close": 72.98, "volume": 229879.0}, {"date": "2022-08-17", "close": 73.76, "volume": 565571.0}, {"date": "2022-08-18", "close": 72.28, "volume": 337884.0}, {"date": "2022-08-19", "close": 73.4, "volume": 244983.0}, {"date": "2022-08-22", "close": 72.4, "volume": 235663.0}, {"date": "2022-08-23", "close": 72.1, "volume": 232899.0}, {"date": "2022-08-24", "close": 72.38, "volume": 247708.0}, {"date": "2022-08-25", "close": 72.92, "volume": 273053.0}, {"date": "2022-08-26", "close": 70.5, "volume": 1757543.0}, {"date": "2022-08-29", "close": 70.25, "volume": 834940.0}, {"date": "2022-08-30", "close": 70.63, "volume": 430797.0}, {"date": "2022-08-31", "close": 71.71, "volume": 508906.0}, {"date": "2022-09-01", "close": 70.75, "volume": 687937.0}, {"date": "2022-09-02", "close": 71.65, "volume": 834539.0}, {"date": "2022-09-05", "close": 70.0, "volume": 341229.0}, {"date": "2022-09-06", "close": 70.75, "volume": 377993.0}, {"date": "2022-09-07", "close": 71.0, "volume": 577758.0}, {"date": "2022-09-08", "close": 71.06, "volume": 582775.0}, {"date": "2022-09-09", "close": 70.15, "volume": 519434.0}, {"date": "2022-09-12", "close": 70.21, "volume": 412646.0}, {"date": "2022-09-13", "close": 62.94, "volume": 4346844.0}, {"date": "2022-09-14", "close": 62.92, "volume": 1520406.0}, {"date": "2022-09-15", "close": 63.0, "volume": 1471233.0}, {"date": "2022-09-16", "close": 63.6, "volume": 1216898.0}, {"date": "2022-09-19", "close": 62.25, "volume": 586160.0}, {"date": "2022-09-20", "close": 62.76, "volume": 489164.0}, {"date": "2022-09-21", "close": 62.39, "volume": 567095.0}, {"date": "2022-09-23", "close": 60.53, "volume": 733945.0}, {"date": "2022-09-26", "close": 59.08, "volume": 2162250.0}, {"date": "2022-09-27", "close": 57.02, "volume": 1747205.0}, {"date": "2022-09-28", "close": 56.57, "volume": 999429.0}, {"date": "2022-09-29", "close": 57.6, "volume": 695085.0}, {"date": "2022-09-30", "close": 57.28, "volume": 740133.0}, {"date": "2022-10-03", "close": 56.56, "volume": 421252.0}, {"date": "2022-10-04", "close": 57.03, "volume": 437261.0}, {"date": "2022-10-05", "close": 57.97, "volume": 567504.0}, {"date": "2022-10-06", "close": 57.71, "volume": 517702.0}, {"date": "2022-10-07", "close": 57.33, "volume": 423790.0}, {"date": "2022-10-10", "close": 56.62, "volume": 505031.0}, {"date": "2022-10-11", "close": 57.16, "volume": 619036.0}, {"date": "2022-10-12", "close": 56.69, "volume": 474960.0}, {"date": "2022-10-13", "close": 56.75, "volume": 397436.0}, {"date": "2022-10-14", "close": 56.99, "volume": 426178.0}, {"date": "2022-10-17", "close": 56.04, "volume": 468720.0}, {"date": "2022-10-18", "close": 58.18, "volume": 608876.0}, {"date": "2022-10-19", "close": 58.31, "volume": 474280.0}, {"date": "2022-10-20", "close": 57.26, "volume": 560578.0}, {"date": "2022-10-21", "close": 56.44, "volume": 504752.0}, {"date": "2022-10-24", "close": 56.8, "volume": 603871.0}, {"date": "2022-10-25", "close": 57.21, "volume": 698460.0}, {"date": "2022-10-26", "close": 58.22, "volume": 462727.0}, {"date": "2022-10-27", "close": 57.78, "volume": 568956.0}, {"date": "2022-10-28", "close": 57.89, "volume": 352720.0}, {"date": "2022-10-31", "close": 58.57, "volume": 611750.0}, {"date": "2022-11-01", "close": 58.59, "volume": 516357.0}, {"date": "2022-11-02", "close": 58.31, "volume": 677790.0}, {"date": "2022-11-03", "close": 57.93, "volume": 378619.0}, {"date": "2022-11-04", "close": 57.82, "volume": 470280.0}, {"date": "2022-11-07", "close": 58.99, "volume": 404674.0}, {"date": "2022-11-08", "close": 59.26, "volume": 349842.0}, {"date": "2022-11-09", "close": 58.7, "volume": 444115.0}, {"date": "2022-11-10", "close": 59.06, "volume": 808679.0}, {"date": "2022-11-11", "close": 61.85, "volume": 1456412.0}, {"date": "2022-11-14", "close": 61.5, "volume": 749190.0}, {"date": "2022-11-15", "close": 62.32, "volume": 562889.0}, {"date": "2022-11-16", "close": 62.0, "volume": 405744.0}, {"date": "2022-11-17", "close": 62.91, "volume": 454518.0}, {"date": "2022-11-18", "close": 62.42, "volume": 396557.0}, {"date": "2022-11-21", "close": 63.28, "volume": 374619.0}, {"date": "2022-11-22", "close": 63.0, "volume": 499423.0}, {"date": "2022-11-23", "close": 63.91, "volume": 476486.0}, {"date": "2022-11-24", "close": 64.4, "volume": 672040.0}, {"date": "2022-11-25", "close": 65.14, "volume": 430676.0}, {"date": "2022-11-28", "close": 64.87, "volume": 275197.0}, {"date": "2022-11-29", "close": 65.44, "volume": 741469.0}, {"date": "2022-11-30", "close": 65.81, "volume": 779776.0}, {"date": "2022-12-01", "close": 65.84, "volume": 413197.0}, {"date": "2022-12-02", "close": 66.15, "volume": 440563.0}, {"date": "2022-12-05", "close": 66.04, "volume": 470018.0}, {"date": "2022-12-06", "close": 66.38, "volume": 472392.0}, {"date": "2022-12-07", "close": 65.66, "volume": 591055.0}, {"date": "2022-12-08", "close": 65.34, "volume": 683432.0}, {"date": "2022-12-09", "close": 65.88, "volume": 327777.0}, {"date": "2022-12-12", "close": 65.61, "volume": 315376.0}, {"date": "2022-12-13", "close": 65.75, "volume": 261241.0}, {"date": "2022-12-14", "close": 65.8, "volume": 705669.0}, {"date": "2022-12-15", "close": 65.16, "volume": 562667.0}, {"date": "2022-12-16", "close": 65.0, "volume": 530798.0}, {"date": "2022-12-19", "close": 65.55, "volume": 356596.0}, {"date": "2022-12-20", "close": 63.9, "volume": 246254.0}, {"date": "2022-12-21", "close": 64.25, "volume": 242384.0}, {"date": "2022-12-22", "close": 64.9, "volume": 520200.0}, {"date": "2022-12-23", "close": 64.45, "volume": 131637.0}, {"date": "2022-12-28", "close": 64.26, "volume": 153844.0}, {"date": "2022-12-29", "close": 64.68, "volume": 197158.0}, {"date": "2022-12-30", "close": 64.7, "volume": 182025.0}, {"date": "2023-01-03", "close": 64.38, "volume": 212289.0}, {"date": "2023-01-04", "close": 65.66, "volume": 341687.0}, {"date": "2023-01-05", "close": 66.13, "volume": 415427.0}, {"date": "2023-01-06", "close": 66.14, "volume": 168080.0}, {"date": "2023-01-09", "close": 66.09, "volume": 175569.0}, {"date": "2023-01-10", "close": 66.42, "volume": 160437.0}, {"date": "2023-01-11", "close": 66.72, "volume": 205410.0}, {"date": "2023-01-12", "close": 66.77, "volume": 256343.0}, {"date": "2023-01-13", "close": 66.99, "volume": 242490.0}, {"date": "2023-01-16", "close": 67.12, "volume": 633990.0}, {"date": "2023-01-17", "close": 67.23, "volume": 478099.0}, {"date": "2023-01-18", "close": 67.36, "volume": 356891.0}, {"date": "2023-01-19", "close": 67.75, "volume": 329408.0}, {"date": "2023-01-20", "close": 67.05, "volume": 420981.0}, {"date": "2023-01-23", "close": 67.5, "volume": 305445.0}, {"date": "2023-01-24", "close": 68.0, "volume": 386249.0}, {"date": "2023-01-25", "close": 67.3, "volume": 383355.0}, {"date": "2023-01-27", "close": 66.69, "volume": 487696.0}, {"date": "2023-01-30", "close": 66.61, "volume": 322100.0}, {"date": "2023-01-31", "close": 66.62, "volume": 372326.0}, {"date": "2023-02-01", "close": 66.14, "volume": 426684.0}, {"date": "2023-02-02", "close": 66.31, "volume": 280449.0}, {"date": "2023-02-03", "close": 67.16, "volume": 350173.0}, {"date": "2023-02-06", "close": 66.47, "volume": 226517.0}, {"date": "2023-02-07", "close": 65.95, "volume": 218143.0}, {"date": "2023-02-08", "close": 65.77, "volume": 240348.0}, {"date": "2023-02-09", "close": 65.45, "volume": 256490.0}, {"date": "2023-02-10", "close": 64.7, "volume": 261816.0}, {"date": "2023-02-13", "close": 63.55, "volume": 291660.0}, {"date": "2023-02-14", "close": 63.84, "volume": 405298.0}, {"date": "2023-02-15", "close": 64.09, "volume": 291346.0}, {"date": "2023-02-16", "close": 66.85, "volume": 650325.0}, {"date": "2023-02-17", "close": 66.76, "volume": 396833.0}, {"date": "2023-02-20", "close": 66.8, "volume": 349399.0}, {"date": "2023-02-21", "close": 65.92, "volume": 344137.0}, {"date": "2023-02-22", "close": 65.91, "volume": 366127.0}, {"date": "2023-02-23", "close": 67.91, "volume": 889847.0}, {"date": "2023-02-24", "close": 67.9, "volume": 705063.0}, {"date": "2023-02-27", "close": 67.62, "volume": 360206.0}, {"date": "2023-02-28", "close": 67.55, "volume": 679443.0}, {"date": "2023-03-01", "close": 66.58, "volume": 550516.0}, {"date": "2023-03-02", "close": 66.16, "volume": 410956.0}, {"date": "2023-03-03", "close": 66.93, "volume": 392075.0}, {"date": "2023-03-06", "close": 67.22, "volume": 348497.0}, {"date": "2023-03-07", "close": 67.5, "volume": 615407.0}, {"date": "2023-03-08", "close": 67.19, "volume": 439457.0}, {"date": "2023-03-09", "close": 67.57, "volume": 464367.0}, {"date": "2023-03-10", "close": 67.4, "volume": 555458.0}, {"date": "2023-03-13", "close": 67.15, "volume": 527625.0}, {"date": "2023-03-14", "close": 66.43, "volume": 566448.0}, {"date": "2023-03-15", "close": 66.23, "volume": 492845.0}, {"date": "2023-03-16", "close": 66.48, "volume": 569017.0}, {"date": "2023-03-17", "close": 65.67, "volume": 580725.0}, {"date": "2023-03-20", "close": 64.44, "volume": 285927.0}, {"date": "2023-03-21", "close": 64.23, "volume": 330348.0}, {"date": "2023-03-22", "close": 64.88, "volume": 367879.0}, {"date": "2023-03-23", "close": 63.7, "volume": 311989.0}, {"date": "2023-03-24", "close": 63.65, "volume": 225695.0}, {"date": "2023-03-27", "close": 65.21, "volume": 227110.0}, {"date": "2023-03-28", "close": 64.67, "volume": 264425.0}, {"date": "2023-03-29", "close": 65.08, "volume": 295817.0}, {"date": "2023-03-30", "close": 65.1, "volume": 307270.0}, {"date": "2023-03-31", "close": 66.54, "volume": 445458.0}, {"date": "2023-04-03", "close": 67.36, "volume": 349680.0}, {"date": "2023-04-04", "close": 68.31, "volume": 373460.0}, {"date": "2023-04-05", "close": 68.52, "volume": 331913.0}, {"date": "2023-04-06", "close": 68.31, "volume": 263715.0}, {"date": "2023-04-11", "close": 69.11, "volume": 314316.0}, {"date": "2023-04-12", "close": 68.64, "volume": 512993.0}, {"date": "2023-04-13", "close": 67.75, "volume": 378947.0}, {"date": "2023-04-14", "close": 67.83, "volume": 236977.0}, {"date": "2023-04-17", "close": 67.45, "volume": 433334.0}, {"date": "2023-04-18", "close": 66.25, "volume": 484656.0}, {"date": "2023-04-19", "close": 66.04, "volume": 318905.0}, {"date": "2023-04-20", "close": 65.72, "volume": 496274.0}, {"date": "2023-04-21", "close": 65.89, "volume": 271946.0}, {"date": "2023-04-24", "close": 66.75, "volume": 185520.0}, {"date": "2023-04-26", "close": 65.8, "volume": 528937.0}, {"date": "2023-04-27", "close": 65.59, "volume": 292508.0}, {"date": "2023-04-28", "close": 64.67, "volume": 765228.0}, {"date": "2023-05-01", "close": 65.52, "volume": 382504.0}, {"date": "2023-05-02", "close": 65.01, "volume": 618992.0}, {"date": "2023-05-03", "close": 61.87, "volume": 1924982.0}, {"date": "2023-05-04", "close": 60.49, "volume": 1134959.0}, {"date": "2023-05-05", "close": 60.43, "volume": 597379.0}, {"date": "2023-05-08", "close": 61.18, "volume": 458289.0}, {"date": "2023-05-09", "close": 60.58, "volume": 430849.0}, {"date": "2023-05-10", "close": 61.02, "volume": 541418.0}, {"date": "2023-05-11", "close": 60.92, "volume": 505883.0}, {"date": "2023-05-12", "close": 60.99, "volume": 429010.0}, {"date": "2023-05-15", "close": 61.4, "volume": 325986.0}, {"date": "2023-05-16", "close": 60.74, "volume": 306477.0}, {"date": "2023-05-17", "close": 60.54, "volume": 433884.0}, {"date": "2023-05-18", "close": 60.14, "volume": 448600.0}, {"date": "2023-05-19", "close": 60.36, "volume": 330044.0}, {"date": "2023-05-22", "close": 59.82, "volume": 477696.0}, {"date": "2023-05-23", "close": 58.89, "volume": 636377.0}, {"date": "2023-05-24", "close": 58.43, "volume": 484973.0}, {"date": "2023-05-25", "close": 57.95, "volume": 835207.0}, {"date": "2023-05-26", "close": 57.44, "volume": 481598.0}, {"date": "2023-05-29", "close": 57.74, "volume": 370411.0}, {"date": "2023-05-30", "close": 58.36, "volume": 639060.0}, {"date": "2023-05-31", "close": 57.37, "volume": 1415153.0}, {"date": "2023-06-01", "close": 57.79, "volume": 442676.0}, {"date": "2023-06-02", "close": 57.85, "volume": 416012.0}, {"date": "2023-06-05", "close": 58.86, "volume": 419473.0}, {"date": "2023-06-06", "close": 57.54, "volume": 577255.0}, {"date": "2023-06-07", "close": 57.89, "volume": 467231.0}, {"date": "2023-06-08", "close": 58.17, "volume": 529829.0}, {"date": "2023-06-09", "close": 57.7, "volume": 343148.0}, {"date": "2023-06-13", "close": 57.93, "volume": 417361.0}, {"date": "2023-06-14", "close": 57.5, "volume": 690220.0}, {"date": "2023-06-15", "close": 57.17, "volume": 830978.0}, {"date": "2023-06-16", "close": 57.57, "volume": 976731.0}, {"date": "2023-06-19", "close": 58.09, "volume": 437786.0}, {"date": "2023-06-20", "close": 58.21, "volume": 364484.0}, {"date": "2023-06-21", "close": 57.5, "volume": 816221.0}, {"date": "2023-06-22", "close": 56.61, "volume": 407626.0}, {"date": "2023-06-23", "close": 54.92, "volume": 969749.0}, {"date": "2023-06-26", "close": 54.45, "volume": 949567.0}, {"date": "2023-06-27", "close": 54.7, "volume": 910725.0}, {"date": "2023-06-28", "close": 57.31, "volume": 1446550.0}, {"date": "2023-06-29", "close": 56.3, "volume": 926384.0}, {"date": "2023-06-30", "close": 56.29, "volume": 717755.0}, {"date": "2023-07-03", "close": 56.75, "volume": 591696.0}, {"date": "2023-07-04", "close": 56.27, "volume": 351167.0}, {"date": "2023-07-05", "close": 56.4, "volume": 527144.0}, {"date": "2023-07-06", "close": 55.79, "volume": 740143.0}, {"date": "2023-07-07", "close": 55.08, "volume": 540549.0}, {"date": "2023-07-10", "close": 55.21, "volume": 346555.0}, {"date": "2023-07-11", "close": 55.58, "volume": 430370.0}, {"date": "2023-07-12", "close": 55.76, "volume": 565360.0}, {"date": "2023-07-13", "close": 56.01, "volume": 594194.0}, {"date": "2023-07-14", "close": 56.41, "volume": 424982.0}, {"date": "2023-07-17", "close": 56.87, "volume": 344677.0}, {"date": "2023-07-18", "close": 56.69, "volume": 274373.0}, {"date": "2023-07-19", "close": 56.85, "volume": 336290.0}, {"date": "2023-07-20", "close": 56.28, "volume": 526908.0}, {"date": "2023-07-21", "close": 56.51, "volume": 650891.0}, {"date": "2023-07-24", "close": 56.58, "volume": 264837.0}, {"date": "2023-07-25", "close": 55.99, "volume": 382880.0}, {"date": "2023-07-26", "close": 56.22, "volume": 301362.0}, {"date": "2023-07-27", "close": 58.04, "volume": 522337.0}, {"date": "2023-07-28", "close": 57.67, "volume": 317270.0}, {"date": "2023-07-31", "close": 58.91, "volume": 791450.0}, {"date": "2023-08-01", "close": 59.34, "volume": 791888.0}, {"date": "2023-08-02", "close": 58.51, "volume": 1051739.0}, {"date": "2023-08-03", "close": 57.79, "volume": 1100784.0}, {"date": "2023-08-04", "close": 57.54, "volume": 492930.0}, {"date": "2023-08-07", "close": 57.44, "volume": 546646.0}, {"date": "2023-08-08", "close": 57.4, "volume": 512016.0}, {"date": "2023-08-09", "close": 57.12, "volume": 469085.0}, {"date": "2023-08-10", "close": 57.37, "volume": 465870.0}, {"date": "2023-08-11", "close": 57.32, "volume": 199009.0}, {"date": "2023-08-14", "close": 56.44, "volume": 847746.0}, {"date": "2023-08-15", "close": 56.84, "volume": 398956.0}, {"date": "2023-08-16", "close": 55.83, "volume": 587137.0}, {"date": "2023-08-17", "close": 55.48, "volume": 613058.0}, {"date": "2023-08-18", "close": 55.72, "volume": 561966.0}, {"date": "2023-08-21", "close": 54.82, "volume": 358136.0}, {"date": "2023-08-22", "close": 54.04, "volume": 553921.0}, {"date": "2023-08-23", "close": 55.32, "volume": 595615.0}, {"date": "2023-08-24", "close": 48.71, "volume": 3287552.0}, {"date": "2023-08-25", "close": 48.42, "volume": 2112674.0}, {"date": "2023-08-28", "close": 49.64, "volume": 785520.0}, {"date": "2023-08-29", "close": 51.22, "volume": 821403.0}, {"date": "2023-08-30", "close": 52.23, "volume": 736651.0}, {"date": "2023-08-31", "close": 51.45, "volume": 1431030.0}, {"date": "2023-09-01", "close": 51.24, "volume": 522248.0}, {"date": "2023-09-04", "close": 49.72, "volume": 910393.0}, {"date": "2023-09-05", "close": 50.26, "volume": 689973.0}, {"date": "2023-09-06", "close": 49.95, "volume": 560552.0}, {"date": "2023-09-07", "close": 48.62, "volume": 846934.0}, {"date": "2023-09-08", "close": 49.15, "volume": 507872.0}, {"date": "2023-09-11", "close": 49.53, "volume": 504493.0}, {"date": "2023-09-12", "close": 50.59, "volume": 467293.0}, {"date": "2023-09-13", "close": 50.62, "volume": 695224.0}, {"date": "2023-09-14", "close": 51.52, "volume": 720618.0}, {"date": "2023-09-15", "close": 51.61, "volume": 788172.0}, {"date": "2023-09-18", "close": 51.32, "volume": 436963.0}, {"date": "2023-09-19", "close": 51.11, "volume": 384431.0}, {"date": "2023-09-20", "close": 51.2, "volume": 627631.0}, {"date": "2023-09-21", "close": 51.61, "volume": 750798.0}, {"date": "2023-09-22", "close": 52.33, "volume": 1116619.0}, {"date": "2023-09-25", "close": 51.38, "volume": 508794.0}, {"date": "2023-09-26", "close": 51.86, "volume": 764054.0}, {"date": "2023-09-27", "close": 52.46, "volume": 607449.0}, {"date": "2023-09-28", "close": 51.91, "volume": 989252.0}, {"date": "2023-09-29", "close": 51.87, "volume": 369305.0}, {"date": "2023-10-02", "close": 51.18, "volume": 207811.0}, {"date": "2023-10-03", "close": 50.79, "volume": 477324.0}, {"date": "2023-10-04", "close": 50.48, "volume": 463425.0}, {"date": "2023-10-05", "close": 51.11, "volume": 524111.0}, {"date": "2023-10-06", "close": 50.82, "volume": 309639.0}, {"date": "2023-10-09", "close": 50.66, "volume": 435410.0}, {"date": "2023-10-10", "close": 51.41, "volume": 480979.0}, {"date": "2023-10-11", "close": 51.19, "volume": 450648.0}, {"date": "2023-10-12", "close": 50.85, "volume": 484395.0}, {"date": "2023-10-13", "close": 50.28, "volume": 315869.0}, {"date": "2023-10-16", "close": 50.25, "volume": 341381.0}, {"date": "2023-10-17", "close": 49.85, "volume": 326267.0}, {"date": "2023-10-18", "close": 49.97, "volume": 187174.0}, {"date": "2023-10-19", "close": 50.49, "volume": 680378.0}, {"date": "2023-10-20", "close": 49.58, "volume": 574436.0}, {"date": "2023-10-23", "close": 49.95, "volume": 241055.0}, {"date": "2023-10-24", "close": 49.85, "volume": 339035.0}, {"date": "2023-10-25", "close": 49.51, "volume": 406241.0}, {"date": "2023-10-26", "close": 48.9, "volume": 398985.0}, {"date": "2023-10-27", "close": 49.04, "volume": 299561.0}, {"date": "2023-10-30", "close": 48.53, "volume": 355775.0}, {"date": "2023-10-31", "close": 48.68, "volume": 414855.0}, {"date": "2023-11-01", "close": 49.03, "volume": 277354.0}, {"date": "2023-11-02", "close": 50.29, "volume": 524804.0}, {"date": "2023-11-03", "close": 50.7, "volume": 407709.0}, {"date": "2023-11-06", "close": 51.28, "volume": 460821.0}, {"date": "2023-11-07", "close": 51.25, "volume": 206182.0}, {"date": "2023-11-08", "close": 53.27, "volume": 703468.0}, {"date": "2023-11-09", "close": 52.98, "volume": 422453.0}, {"date": "2023-11-10", "close": 53.93, "volume": 470339.0}, {"date": "2023-11-13", "close": 52.44, "volume": 525397.0}, {"date": "2023-11-14", "close": 51.97, "volume": 571654.0}, {"date": "2023-11-15", "close": 51.66, "volume": 633829.0}, {"date": "2023-11-16", "close": 50.79, "volume": 672240.0}, {"date": "2023-11-17", "close": 51.6, "volume": 528975.0}, {"date": "2023-11-20", "close": 50.81, "volume": 501614.0}, {"date": "2023-11-21", "close": 50.09, "volume": 622329.0}, {"date": "2023-11-22", "close": 49.99, "volume": 478840.0}, {"date": "2023-11-23", "close": 49.53, "volume": 449660.0}, {"date": "2023-11-24", "close": 49.51, "volume": 418494.0}, {"date": "2023-11-27", "close": 49.15, "volume": 438280.0}, {"date": "2023-11-28", "close": 49.33, "volume": 935935.0}, {"date": "2023-11-29", "close": 49.0, "volume": 849933.0}, {"date": "2023-11-30", "close": 49.16, "volume": 1340701.0}, {"date": "2023-12-01", "close": 48.59, "volume": 328354.0}, {"date": "2023-12-04", "close": 48.28, "volume": 505864.0}, {"date": "2023-12-05", "close": 48.17, "volume": 442322.0}, {"date": "2023-12-06", "close": 49.17, "volume": 632949.0}, {"date": "2023-12-07", "close": 48.28, "volume": 581673.0}, {"date": "2023-12-08", "close": 48.53, "volume": 450107.0}, {"date": "2023-12-11", "close": 49.34, "volume": 488177.0}, {"date": "2023-12-12", "close": 49.17, "volume": 471255.0}, {"date": "2023-12-13", "close": 50.1, "volume": 640842.0}, {"date": "2023-12-14", "close": 50.53, "volume": 629224.0}, {"date": "2023-12-15", "close": 50.47, "volume": 1014457.0}, {"date": "2023-12-18", "close": 50.58, "volume": 592002.0}, {"date": "2023-12-19", "close": 51.04, "volume": 729128.0}, {"date": "2023-12-20", "close": 51.36, "volume": 491949.0}, {"date": "2023-12-21", "close": 52.04, "volume": 548542.0}, {"date": "2023-12-22", "close": 51.72, "volume": 548429.0}, {"date": "2023-12-27", "close": 52.06, "volume": 183250.0}, {"date": "2023-12-28", "close": 52.31, "volume": 242377.0}, {"date": "2023-12-29", "close": 52.61, "volume": 353770.0}, {"date": "2024-01-02", "close": 53.26, "volume": 251185.0}, {"date": "2024-01-03", "close": 51.82, "volume": 250851.0}, {"date": "2024-01-04", "close": 51.1, "volume": 291368.0}, {"date": "2024-01-05", "close": 51.61, "volume": 174403.0}, {"date": "2024-01-08", "close": 51.21, "volume": 257759.0}, {"date": "2024-01-09", "close": 51.64, "volume": 473246.0}, {"date": "2024-01-10", "close": 51.16, "volume": 370342.0}, {"date": "2024-01-11", "close": 51.5, "volume": 418956.0}, {"date": "2024-01-12", "close": 51.26, "volume": 175420.0}, {"date": "2024-01-15", "close": 50.71, "volume": 180687.0}, {"date": "2024-01-16", "close": 49.37, "volume": 555042.0}, {"date": "2024-01-17", "close": 49.7, "volume": 446645.0}, {"date": "2024-01-18", "close": 49.39, "volume": 462244.0}, {"date": "2024-01-19", "close": 49.7, "volume": 480600.0}, {"date": "2024-01-22", "close": 50.86, "volume": 296229.0}, {"date": "2024-01-23", "close": 51.45, "volume": 368820.0}, {"date": "2024-01-24", "close": 51.59, "volume": 214770.0}, {"date": "2024-01-25", "close": 51.08, "volume": 449122.0}, {"date": "2024-01-29", "close": 50.11, "volume": 418289.0}, {"date": "2024-01-30", "close": 50.26, "volume": 346811.0}, {"date": "2024-01-31", "close": 51.23, "volume": 660151.0}, {"date": "2024-02-01", "close": 50.8, "volume": 291176.0}, {"date": "2024-02-02", "close": 51.15, "volume": 395937.0}, {"date": "2024-02-05", "close": 50.78, "volume": 569784.0}, {"date": "2024-02-06", "close": 50.19, "volume": 347915.0}, {"date": "2024-02-07", "close": 50.37, "volume": 436483.0}, {"date": "2024-02-08", "close": 50.7, "volume": 206923.0}, {"date": "2024-02-09", "close": 51.34, "volume": 269270.0}, {"date": "2024-02-12", "close": 51.05, "volume": 171401.0}, {"date": "2024-02-13", "close": 52.0, "volume": 346810.0}, {"date": "2024-02-14", "close": 51.44, "volume": 307409.0}, {"date": "2024-02-15", "close": 51.78, "volume": 309937.0}, {"date": "2024-02-16", "close": 52.23, "volume": 298673.0}, {"date": "2024-02-19", "close": 50.82, "volume": 350810.0}, {"date": "2024-02-20", "close": 50.79, "volume": 292822.0}, {"date": "2024-02-21", "close": 50.51, "volume": 353981.0}, {"date": "2024-02-22", "close": 50.78, "volume": 208472.0}, {"date": "2024-02-23", "close": 50.75, "volume": 274868.0}, {"date": "2024-02-26", "close": 51.18, "volume": 323909.0}, {"date": "2024-02-27", "close": 50.97, "volume": 413547.0}, {"date": "2024-02-28", "close": 51.19, "volume": 308697.0}, {"date": "2024-02-29", "close": 54.91, "volume": 1987131.0}, {"date": "2024-03-01", "close": 54.46, "volume": 605040.0}, {"date": "2024-03-04", "close": 54.75, "volume": 447783.0}, {"date": "2024-03-05", "close": 55.48, "volume": 715930.0}, {"date": "2024-03-06", "close": 56.47, "volume": 593261.0}, {"date": "2024-03-07", "close": 56.78, "volume": 418871.0}, {"date": "2024-03-08", "close": 56.24, "volume": 447937.0}, {"date": "2024-03-11", "close": 55.15, "volume": 372212.0}, {"date": "2024-03-12", "close": 55.4, "volume": 373785.0}, {"date": "2024-03-13", "close": 55.17, "volume": 421416.0}, {"date": "2024-03-14", "close": 54.69, "volume": 500334.0}, {"date": "2024-03-15", "close": 54.63, "volume": 867634.0}, {"date": "2024-03-18", "close": 54.3, "volume": 227904.0}, {"date": "2024-03-19", "close": 54.23, "volume": 219570.0}, {"date": "2024-03-20", "close": 54.31, "volume": 348675.0}, {"date": "2024-03-21", "close": 54.47, "volume": 455989.0}, {"date": "2024-03-22", "close": 55.0, "volume": 532631.0}, {"date": "2024-03-25", "close": 55.09, "volume": 249525.0}, {"date": "2024-03-26", "close": 55.19, "volume": 265732.0}, {"date": "2024-03-27", "close": 56.27, "volume": 563964.0}, {"date": "2024-03-28", "close": 56.51, "volume": 628205.0}, {"date": "2024-04-02", "close": 54.71, "volume": 741195.0}, {"date": "2024-04-03", "close": 53.19, "volume": 733794.0}, {"date": "2024-04-04", "close": 54.04, "volume": 307706.0}, {"date": "2024-04-05", "close": 54.01, "volume": 383413.0}, {"date": "2024-04-08", "close": 54.29, "volume": 284400.0}, {"date": "2024-04-09", "close": 53.51, "volume": 393321.0}, {"date": "2024-04-10", "close": 53.76, "volume": 202764.0}, {"date": "2024-04-11", "close": 52.15, "volume": 431807.0}, {"date": "2024-04-12", "close": 52.0, "volume": 256406.0}, {"date": "2024-04-15", "close": 51.91, "volume": 327115.0}, {"date": "2024-04-16", "close": 51.48, "volume": 500655.0}, {"date": "2024-04-17", "close": 51.08, "volume": 240840.0}, {"date": "2024-04-18", "close": 50.58, "volume": 273988.0}, {"date": "2024-04-19", "close": 50.09, "volume": 332669.0}, {"date": "2024-04-22", "close": 51.08, "volume": 335410.0}, {"date": "2024-04-23", "close": 52.58, "volume": 757171.0}, {"date": "2024-04-24", "close": 52.4, "volume": 441182.0}, {"date": "2024-04-26", "close": 51.46, "volume": 417772.0}, {"date": "2024-04-29", "close": 52.5, "volume": 410213.0}, {"date": "2024-04-30", "close": 52.25, "volume": 298058.0}, {"date": "2024-05-01", "close": 51.08, "volume": 355148.0}, {"date": "2024-05-02", "close": 50.98, "volume": 469629.0}, {"date": "2024-05-03", "close": 51.22, "volume": 325915.0}, {"date": "2024-05-06", "close": 51.1, "volume": 359334.0}, {"date": "2024-05-07", "close": 51.6, "volume": 317318.0}, {"date": "2024-05-08", "close": 51.2, "volume": 387145.0}, {"date": "2024-05-09", "close": 50.31, "volume": 403871.0}, {"date": "2024-05-10", "close": 50.11, "volume": 394074.0}, {"date": "2024-05-13", "close": 50.79, "volume": 304961.0}, {"date": "2024-05-14", "close": 51.3, "volume": 397918.0}, {"date": "2024-05-15", "close": 50.79, "volume": 221003.0}, {"date": "2024-05-16", "close": 50.95, "volume": 499897.0}, {"date": "2024-05-17", "close": 49.99, "volume": 547043.0}, {"date": "2024-05-20", "close": 49.76, "volume": 288970.0}, {"date": "2024-05-21", "close": 48.96, "volume": 560109.0}, {"date": "2024-05-22", "close": 48.86, "volume": 398180.0}, {"date": "2024-05-23", "close": 49.43, "volume": 598628.0}, {"date": "2024-05-24", "close": 48.67, "volume": 324632.0}, {"date": "2024-05-27", "close": 49.52, "volume": 429727.0}, {"date": "2024-05-28", "close": 47.98, "volume": 540975.0}, {"date": "2024-05-29", "close": 47.17, "volume": 1166199.0}, {"date": "2024-05-30", "close": 46.87, "volume": 683939.0}, {"date": "2024-05-31", "close": 47.11, "volume": 1121875.0}, {"date": "2024-06-03", "close": 47.0, "volume": 533175.0}, {"date": "2024-06-04", "close": 48.47, "volume": 886662.0}, {"date": "2024-06-05", "close": 49.0, "volume": 466253.0}, {"date": "2024-06-06", "close": 49.2, "volume": 332690.0}, {"date": "2024-06-07", "close": 49.3, "volume": 330563.0}, {"date": "2024-06-11", "close": 48.68, "volume": 471632.0}, {"date": "2024-06-12", "close": 48.11, "volume": 296810.0}, {"date": "2024-06-13", "close": 48.4, "volume": 512110.0}, {"date": "2024-06-14", "close": 48.29, "volume": 242374.0}, {"date": "2024-06-17", "close": 48.37, "volume": 329064.0}, {"date": "2024-06-18", "close": 49.0, "volume": 362776.0}, {"date": "2024-06-19", "close": 49.24, "volume": 351508.0}, {"date": "2024-06-20", "close": 48.71, "volume": 576398.0}, {"date": "2024-06-21", "close": 48.53, "volume": 1929063.0}, {"date": "2024-06-24", "close": 47.83, "volume": 403391.0}, {"date": "2024-06-25", "close": 47.67, "volume": 594101.0}, {"date": "2024-06-26", "close": 46.59, "volume": 725364.0}, {"date": "2024-06-27", "close": 47.18, "volume": 558740.0}, {"date": "2024-06-28", "close": 47.46, "volume": 475444.0}, {"date": "2024-07-01", "close": 46.7, "volume": 324401.0}, {"date": "2024-07-02", "close": 46.55, "volume": 291427.0}, {"date": "2024-07-03", "close": 46.42, "volume": 353149.0}, {"date": "2024-07-04", "close": 47.03, "volume": 388088.0}, {"date": "2024-07-05", "close": 47.0, "volume": 234302.0}, {"date": "2024-07-08", "close": 46.5, "volume": 344443.0}, {"date": "2024-07-09", "close": 46.54, "volume": 420320.0}, {"date": "2024-07-10", "close": 46.79, "volume": 467224.0}, {"date": "2024-07-11", "close": 47.0, "volume": 317925.0}, {"date": "2024-07-12", "close": 47.49, "volume": 370991.0}, {"date": "2024-07-15", "close": 47.07, "volume": 765393.0}, {"date": "2024-07-16", "close": 46.71, "volume": 450318.0}, {"date": "2024-07-17", "close": 47.52, "volume": 688348.0}, {"date": "2024-07-18", "close": 47.63, "volume": 519928.0}, {"date": "2024-07-19", "close": 46.92, "volume": 641053.0}, {"date": "2024-07-22", "close": 46.86, "volume": 719631.0}, {"date": "2024-07-23", "close": 46.97, "volume": 383029.0}, {"date": "2024-07-24", "close": 46.62, "volume": 804746.0}, {"date": "2024-07-25", "close": 46.48, "volume": 539257.0}, {"date": "2024-07-26", "close": 46.58, "volume": 451104.0}, {"date": "2024-07-29", "close": 46.95, "volume": 612920.0}, {"date": "2024-07-30", "close": 44.93, "volume": 810899.0}, {"date": "2024-07-31", "close": 46.47, "volume": 639991.0}, {"date": "2024-08-01", "close": 46.44, "volume": 459763.0}, {"date": "2024-08-02", "close": 45.32, "volume": 493297.0}, {"date": "2024-08-05", "close": 45.2, "volume": 1230527.0}, {"date": "2024-08-06", "close": 43.74, "volume": 771250.0}, {"date": "2024-08-07", "close": 43.79, "volume": 411131.0}, {"date": "2024-08-08", "close": 44.06, "volume": 414214.0}, {"date": "2024-08-09", "close": 44.42, "volume": 279139.0}, {"date": "2024-08-12", "close": 44.86, "volume": 397486.0}, {"date": "2024-08-13", "close": 44.97, "volume": 334190.0}, {"date": "2024-08-14", "close": 45.41, "volume": 608427.0}, {"date": "2024-08-15", "close": 47.0, "volume": 799352.0}, {"date": "2024-08-16", "close": 47.25, "volume": 597740.0}, {"date": "2024-08-19", "close": 47.45, "volume": 453654.0}, {"date": "2024-08-20", "close": 47.3, "volume": 308589.0}, {"date": "2024-08-21", "close": 47.26, "volume": 336144.0}, {"date": "2024-08-22", "close": 46.42, "volume": 517268.0}, {"date": "2024-08-23", "close": 46.9, "volume": 1263854.0}, {"date": "2024-08-26", "close": 46.65, "volume": 534196.0}, {"date": "2024-08-27", "close": 45.92, "volume": 435908.0}, {"date": "2024-08-28", "close": 43.89, "volume": 864732.0}, {"date": "2024-08-29", "close": 44.56, "volume": 581811.0}, {"date": "2024-08-30", "close": 41.55, "volume": 2615214.0}, {"date": "2024-09-02", "close": 40.39, "volume": 710297.0}, {"date": "2024-09-03", "close": 40.71, "volume": 766596.0}, {"date": "2024-09-04", "close": 39.61, "volume": 851963.0}, {"date": "2024-09-05", "close": 39.81, "volume": 1006005.0}, {"date": "2024-09-06", "close": 39.84, "volume": 635499.0}, {"date": "2024-09-09", "close": 39.24, "volume": 639999.0}, {"date": "2024-09-10", "close": 39.05, "volume": 1207829.0}, {"date": "2024-09-11", "close": 38.9, "volume": 676397.0}, {"date": "2024-09-12", "close": 40.2, "volume": 615729.0}, {"date": "2024-09-13", "close": 40.8, "volume": 796847.0}, {"date": "2024-09-16", "close": 40.35, "volume": 576430.0}, {"date": "2024-09-17", "close": 40.15, "volume": 688621.0}, {"date": "2024-09-18", "close": 40.34, "volume": 639254.0}, {"date": "2024-09-19", "close": 40.37, "volume": 1002362.0}, {"date": "2024-09-20", "close": 40.3, "volume": 2174118.0}, {"date": "2024-09-23", "close": 40.51, "volume": 463163.0}, {"date": "2024-09-24", "close": 41.7, "volume": 594517.0}, {"date": "2024-09-25", "close": 41.28, "volume": 558731.0}, {"date": "2024-09-26", "close": 41.39, "volume": 450150.0}, {"date": "2024-09-27", "close": 41.56, "volume": 441813.0}, {"date": "2024-09-30", "close": 41.62, "volume": 679630.0}, {"date": "2024-10-01", "close": 41.93, "volume": 771956.0}, {"date": "2024-10-02", "close": 42.54, "volume": 687360.0}, {"date": "2024-10-03", "close": 42.7, "volume": 575741.0}, {"date": "2024-10-04", "close": 42.43, "volume": 435724.0}, {"date": "2024-10-07", "close": 42.64, "volume": 237429.0}, {"date": "2024-10-08", "close": 42.58, "volume": 367601.0}, {"date": "2024-10-09", "close": 42.65, "volume": 399477.0}, {"date": "2024-10-10", "close": 42.69, "volume": 464395.0}, {"date": "2024-10-11", "close": 42.67, "volume": 270514.0}, {"date": "2024-10-14", "close": 42.67, "volume": 263028.0}, {"date": "2024-10-15", "close": 43.34, "volume": 530494.0}, {"date": "2024-10-16", "close": 42.58, "volume": 816291.0}, {"date": "2024-10-17", "close": 42.78, "volume": 735317.0}, {"date": "2024-10-18", "close": 42.36, "volume": 689092.0}, {"date": "2024-10-21", "close": 42.4, "volume": 588447.0}, {"date": "2024-10-22", "close": 41.68, "volume": 501757.0}, {"date": "2024-10-23", "close": 41.81, "volume": 291738.0}, {"date": "2024-10-24", "close": 41.77, "volume": 440516.0}, {"date": "2024-10-25", "close": 41.7, "volume": 303824.0}, {"date": "2024-10-28", "close": 41.49, "volume": 209366.0}, {"date": "2024-10-29", "close": 41.06, "volume": 384205.0}, {"date": "2024-10-30", "close": 40.78, "volume": 298313.0}, {"date": "2024-10-31", "close": 40.17, "volume": 557197.0}, {"date": "2024-11-01", "close": 39.28, "volume": 501469.0}, {"date": "2024-11-04", "close": 39.49, "volume": 359173.0}, {"date": "2024-11-05", "close": 39.27, "volume": 269255.0}, {"date": "2024-11-06", "close": 38.28, "volume": 430418.0}, {"date": "2024-11-07", "close": 38.4, "volume": 536061.0}, {"date": "2024-11-08", "close": 38.72, "volume": 687770.0}, {"date": "2024-11-11", "close": 38.43, "volume": 374196.0}, {"date": "2024-11-12", "close": 38.42, "volume": 804657.0}, {"date": "2024-11-13", "close": 37.63, "volume": 420038.0}, {"date": "2024-11-14", "close": 37.8, "volume": 664951.0}, {"date": "2024-11-15", "close": 37.36, "volume": 696638.0}, {"date": "2024-11-18", "close": 37.58, "volume": 530362.0}, {"date": "2024-11-19", "close": 38.6, "volume": 456758.0}, {"date": "2024-11-20", "close": 38.09, "volume": 428826.0}, {"date": "2024-11-21", "close": 37.75, "volume": 490893.0}, {"date": "2024-11-22", "close": 39.05, "volume": 887587.0}, {"date": "2024-11-25", "close": 38.03, "volume": 1364432.0}, {"date": "2024-11-26", "close": 39.35, "volume": 674017.0}, {"date": "2024-11-27", "close": 39.56, "volume": 789110.0}, {"date": "2024-11-28", "close": 39.4, "volume": 638651.0}, {"date": "2024-11-29", "close": 39.59, "volume": 736024.0}, {"date": "2024-12-02", "close": 39.99, "volume": 456394.0}, {"date": "2024-12-03", "close": 40.74, "volume": 643244.0}, {"date": "2024-12-04", "close": 40.5, "volume": 496984.0}, {"date": "2024-12-05", "close": 40.54, "volume": 434255.0}, {"date": "2024-12-06", "close": 40.25, "volume": 369550.0}, {"date": "2024-12-09", "close": 39.45, "volume": 396784.0}, {"date": "2024-12-10", "close": 38.84, "volume": 638652.0}, {"date": "2024-12-11", "close": 37.94, "volume": 1408099.0}, {"date": "2024-12-12", "close": 36.85, "volume": 707687.0}, {"date": "2024-12-13", "close": 36.91, "volume": 583338.0}, {"date": "2024-12-16", "close": 36.01, "volume": 1136642.0}, {"date": "2024-12-17", "close": 36.47, "volume": 667984.0}, {"date": "2024-12-18", "close": 35.59, "volume": 631489.0}, {"date": "2024-12-19", "close": 34.78, "volume": 1044026.0}, {"date": "2024-12-20", "close": 34.4, "volume": 1718346.0}, {"date": "2024-12-23", "close": 34.65, "volume": 669934.0}, {"date": "2024-12-24", "close": 34.75, "volume": 181705.0}, {"date": "2024-12-27", "close": 34.65, "volume": 464386.0}, {"date": "2024-12-30", "close": 33.94, "volume": 879024.0}, {"date": "2024-12-31", "close": 34.54, "volume": 350769.0}, {"date": "2025-01-02", "close": 34.18, "volume": 527860.0}, {"date": "2025-01-03", "close": 34.61, "volume": 333253.0}, {"date": "2025-01-06", "close": 34.38, "volume": 539659.0}, {"date": "2025-01-07", "close": 34.79, "volume": 1729195.0}, {"date": "2025-01-08", "close": 34.81, "volume": 584890.0}, {"date": "2025-01-09", "close": 34.43, "volume": 335679.0}, {"date": "2025-01-10", "close": 33.75, "volume": 616585.0}, {"date": "2025-01-13", "close": 33.58, "volume": 511546.0}, {"date": "2025-01-14", "close": 34.36, "volume": 495375.0}, {"date": "2025-01-15", "close": 34.63, "volume": 684014.0}, {"date": "2025-01-16", "close": 34.18, "volume": 839201.0}, {"date": "2025-01-17", "close": 34.16, "volume": 897754.0}, {"date": "2025-01-20", "close": 33.62, "volume": 486482.0}, {"date": "2025-01-21", "close": 32.7, "volume": 1210791.0}, {"date": "2025-01-22", "close": 33.22, "volume": 792763.0}, {"date": "2025-01-23", "close": 32.91, "volume": 1010110.0}, {"date": "2025-01-24", "close": 33.41, "volume": 535081.0}, {"date": "2025-01-28", "close": 33.25, "volume": 587098.0}, {"date": "2025-01-29", "close": 33.77, "volume": 507870.0}, {"date": "2025-01-30", "close": 33.91, "volume": 448977.0}, {"date": "2025-01-31", "close": 33.74, "volume": 793469.0}, {"date": "2025-02-03", "close": 33.11, "volume": 509581.0}, {"date": "2025-02-04", "close": 32.94, "volume": 530641.0}, {"date": "2025-02-05", "close": 33.67, "volume": 761232.0}, {"date": "2025-02-06", "close": 33.6, "volume": 575254.0}, {"date": "2025-02-07", "close": 33.49, "volume": 440858.0}, {"date": "2025-02-10", "close": 34.24, "volume": 749879.0}, {"date": "2025-02-11", "close": 34.73, "volume": 961644.0}, {"date": "2025-02-12", "close": 34.48, "volume": 976424.0}, {"date": "2025-02-13", "close": 34.2, "volume": 1526581.0}, {"date": "2025-02-14", "close": 34.54, "volume": 811387.0}, {"date": "2025-02-17", "close": 35.2, "volume": 768897.0}, {"date": "2025-02-18", "close": 35.17, "volume": 1210567.0}, {"date": "2025-02-19", "close": 34.87, "volume": 905189.0}, {"date": "2025-02-20", "close": 34.49, "volume": 979643.0}, {"date": "2025-02-21", "close": 34.32, "volume": 1001708.0}, {"date": "2025-02-24", "close": 34.3, "volume": 1062646.0}, {"date": "2025-02-25", "close": 34.07, "volume": 805505.0}, {"date": "2025-02-26", "close": 33.87, "volume": 1247351.0}, {"date": "2025-02-27", "close": 36.18, "volume": 2516978.0}, {"date": "2025-02-28", "close": 34.4, "volume": 17593101.0}, {"date": "2025-03-03", "close": 34.44, "volume": 1455089.0}, {"date": "2025-03-04", "close": 33.55, "volume": 1127425.0}, {"date": "2025-03-05", "close": 34.22, "volume": 1569218.0}, {"date": "2025-03-06", "close": 34.3, "volume": 2709230.0}, {"date": "2025-03-07", "close": 34.67, "volume": 1113188.0}, {"date": "2025-03-10", "close": 34.87, "volume": 1377919.0}, {"date": "2025-03-11", "close": 34.14, "volume": 1252891.0}, {"date": "2025-03-12", "close": 33.64, "volume": 1359990.0}, {"date": "2025-03-13", "close": 33.24, "volume": 1091807.0}, {"date": "2025-03-14", "close": 33.4, "volume": 748518.0}, {"date": "2025-03-17", "close": 34.61, "volume": 825290.0}, {"date": "2025-03-18", "close": 35.02, "volume": 978658.0}, {"date": "2025-03-19", "close": 34.78, "volume": 525305.0}, {"date": "2025-03-20", "close": 34.98, "volume": 862882.0}, {"date": "2025-03-21", "close": 34.35, "volume": 3623950.0}, {"date": "2025-03-24", "close": 34.16, "volume": 699665.0}, {"date": "2025-03-25", "close": 33.46, "volume": 626588.0}, {"date": "2025-03-26", "close": 33.04, "volume": 732350.0}, {"date": "2025-03-27", "close": 35.09, "volume": 2142311.0}, {"date": "2025-03-28", "close": 34.6, "volume": 591733.0}, {"date": "2025-03-31", "close": 34.13, "volume": 515634.0}, {"date": "2025-04-01", "close": 34.44, "volume": 466161.0}, {"date": "2025-04-02", "close": 34.37, "volume": 478765.0}, {"date": "2025-04-03", "close": 33.92, "volume": 423448.0}, {"date": "2025-04-04", "close": 33.61, "volume": 383403.0}, {"date": "2025-04-07", "close": 32.13, "volume": 1793510.0}, {"date": "2025-04-08", "close": 33.25, "volume": 805946.0}, {"date": "2025-04-09", "close": 32.59, "volume": 1096136.0}, {"date": "2025-04-10", "close": 33.37, "volume": 802113.0}, {"date": "2025-04-11", "close": 32.09, "volume": 914837.0}, {"date": "2025-04-14", "close": 32.59, "volume": 559191.0}, {"date": "2025-04-15", "close": 32.61, "volume": 496054.0}, {"date": "2025-04-16", "close": 32.69, "volume": 400516.0}, {"date": "2025-04-17", "close": 33.39, "volume": 498033.0}, {"date": "2025-04-22", "close": 32.8, "volume": 1035410.0}, {"date": "2025-04-23", "close": 33.4, "volume": 527600.0}, {"date": "2025-04-24", "close": 33.2, "volume": 522968.0}, {"date": "2025-04-28", "close": 33.35, "volume": 580339.0}, {"date": "2025-04-29", "close": 33.69, "volume": 361585.0}, {"date": "2025-04-30", "close": 33.26, "volume": 833045.0}, {"date": "2025-05-01", "close": 33.68, "volume": 1187780.0}, {"date": "2025-05-02", "close": 34.29, "volume": 358124.0}, {"date": "2025-05-05", "close": 34.93, "volume": 388766.0}, {"date": "2025-05-06", "close": 34.1, "volume": 555436.0}, {"date": "2025-05-07", "close": 34.43, "volume": 808853.0}, {"date": "2025-05-08", "close": 35.73, "volume": 948086.0}, {"date": "2025-05-09", "close": 36.68, "volume": 855292.0}, {"date": "2025-05-12", "close": 36.38, "volume": 589164.0}, {"date": "2025-05-13", "close": 36.51, "volume": 584261.0}, {"date": "2025-05-14", "close": 36.07, "volume": 477982.0}, {"date": "2025-05-15", "close": 35.82, "volume": 715549.0}, {"date": "2025-05-16", "close": 36.09, "volume": 609609.0}, {"date": "2025-05-19", "close": 35.46, "volume": 710861.0}, {"date": "2025-05-20", "close": 35.31, "volume": 516291.0}, {"date": "2025-05-21", "close": 36.08, "volume": 480496.0}, {"date": "2025-05-22", "close": 35.68, "volume": 523970.0}, {"date": "2025-05-23", "close": 36.13, "volume": 800633.0}, {"date": "2025-05-26", "close": 36.2, "volume": 795176.0}, {"date": "2025-05-27", "close": 36.05, "volume": 640722.0}, {"date": "2025-05-28", "close": 36.25, "volume": 613706.0}, {"date": "2025-05-29", "close": 36.17, "volume": 766581.0}, {"date": "2025-05-30", "close": 38.3, "volume": 2051720.0}, {"date": "2025-06-02", "close": 37.8, "volume": 740345.0}, {"date": "2025-06-03", "close": 37.8, "volume": 628704.0}, {"date": "2025-06-04", "close": 38.4, "volume": 809624.0}, {"date": "2025-06-05", "close": 37.99, "volume": 832187.0}, {"date": "2025-06-06", "close": 37.65, "volume": 515561.0}, {"date": "2025-06-10", "close": 37.18, "volume": 637872.0}, {"date": "2025-06-11", "close": 37.14, "volume": 407362.0}, {"date": "2025-06-12", "close": 37.0, "volume": 530454.0}, {"date": "2025-06-13", "close": 37.05, "volume": 787440.0}, {"date": "2025-06-16", "close": 36.58, "volume": 332165.0}, {"date": "2025-06-17", "close": 36.82, "volume": 509414.0}, {"date": "2025-06-18", "close": 36.52, "volume": 413643.0}, {"date": "2025-06-19", "close": 36.16, "volume": 559441.0}, {"date": "2025-06-20", "close": 36.05, "volume": 1642688.0}, {"date": "2025-06-23", "close": 35.96, "volume": 355688.0}, {"date": "2025-06-24", "close": 35.74, "volume": 598638.0}, {"date": "2025-06-25", "close": 35.63, "volume": 484660.0}, {"date": "2025-06-26", "close": 35.8, "volume": 548292.0}, {"date": "2025-06-27", "close": 36.12, "volume": 433174.0}, {"date": "2025-06-30", "close": 36.69, "volume": 798325.0}, {"date": "2025-07-01", "close": 37.53, "volume": 690816.0}, {"date": "2025-07-02", "close": 38.45, "volume": 1103364.0}, {"date": "2025-07-03", "close": 38.68, "volume": 410433.0}, {"date": "2025-07-04", "close": 39.3, "volume": 354386.0}, {"date": "2025-07-07", "close": 39.38, "volume": 415398.0}, {"date": "2025-07-08", "close": 39.28, "volume": 394842.0}, {"date": "2025-07-09", "close": 39.13, "volume": 611945.0}, {"date": "2025-07-10", "close": 37.92, "volume": 791405.0}, {"date": "2025-07-11", "close": 37.89, "volume": 762464.0}, {"date": "2025-07-14", "close": 38.18, "volume": 331462.0}, {"date": "2025-07-15", "close": 38.35, "volume": 417155.0}, {"date": "2025-07-16", "close": 38.26, "volume": 231883.0}, {"date": "2025-07-17", "close": 38.89, "volume": 533912.0}, {"date": "2025-07-18", "close": 38.84, "volume": 516318.0}, {"date": "2025-07-21", "close": 38.17, "volume": 511518.0}, {"date": "2025-07-22", "close": 37.91, "volume": 430511.0}, {"date": "2025-07-23", "close": 39.08, "volume": 747033.0}, {"date": "2025-07-24", "close": 38.77, "volume": 428616.0}, {"date": "2025-07-25", "close": 38.61, "volume": 470695.0}, {"date": "2025-07-28", "close": 38.84, "volume": 401982.0}, {"date": "2025-07-29", "close": 38.79, "volume": 254234.0}, {"date": "2025-07-30", "close": 38.88, "volume": 302602.0}, {"date": "2025-07-31", "close": 38.77, "volume": 397482.0}, {"date": "2025-08-01", "close": 38.01, "volume": 365864.0}, {"date": "2025-08-04", "close": 37.56, "volume": 291453.0}, {"date": "2025-08-05", "close": 37.7, "volume": 547263.0}, {"date": "2025-08-06", "close": 38.34, "volume": 458221.0}, {"date": "2025-08-07", "close": 37.9, "volume": 360883.0}, {"date": "2025-08-08", "close": 37.67, "volume": 440362.0}, {"date": "2025-08-11", "close": 38.75, "volume": 574399.0}, {"date": "2025-08-12", "close": 38.58, "volume": 443028.0}, {"date": "2025-08-13", "close": 38.81, "volume": 456609.0}, {"date": "2025-08-14", "close": 39.24, "volume": 536410.0}, {"date": "2025-08-15", "close": 39.19, "volume": 281188.0}, {"date": "2025-08-18", "close": 38.9, "volume": 371655.0}, {"date": "2025-08-19", "close": 38.44, "volume": 386254.0}, {"date": "2025-08-20", "close": 38.01, "volume": 591332.0}, {"date": "2025-08-21", "close": 38.7, "volume": 526304.0}, {"date": "2025-08-22", "close": 38.21, "volume": 508378.0}, {"date": "2025-08-25", "close": 38.52, "volume": 447065.0}, {"date": "2025-08-26", "close": 38.2, "volume": 487683.0}, {"date": "2025-08-27", "close": 38.09, "volume": 675669.0}, {"date": "2025-08-28", "close": 34.09, "volume": 3776850.0}, {"date": "2025-08-29", "close": 33.9, "volume": 1663731.0}, {"date": "2025-09-01", "close": 34.53, "volume": 905336.0}, {"date": "2025-09-02", "close": 34.08, "volume": 753693.0}, {"date": "2025-09-03", "close": 33.84, "volume": 977598.0}, {"date": "2025-09-04", "close": 34.11, "volume": 1472381.0}, {"date": "2025-09-05", "close": 33.66, "volume": 690679.0}, {"date": "2025-09-08", "close": 33.89, "volume": 504770.0}, {"date": "2025-09-09", "close": 33.75, "volume": 540156.0}, {"date": "2025-09-10", "close": 33.57, "volume": 742786.0}, {"date": "2025-09-11", "close": 33.35, "volume": 1450954.0}, {"date": "2025-09-12", "close": 33.57, "volume": 736637.0}, {"date": "2025-09-15", "close": 33.74, "volume": 600604.0}, {"date": "2025-09-16", "close": 33.55, "volume": 326189.0}, {"date": "2025-09-17", "close": 33.57, "volume": 596275.0}, {"date": "2025-09-18", "close": 32.95, "volume": 578061.0}, {"date": "2025-09-19", "close": 32.97, "volume": 2724197.0}, {"date": "2025-09-22", "close": 33.15, "volume": 437295.0}, {"date": "2025-09-23", "close": 33.16, "volume": 482343.0}, {"date": "2025-09-24", "close": 32.62, "volume": 502826.0}, {"date": "2025-09-25", "close": 32.05, "volume": 937003.0}, {"date": "2025-09-26", "close": 31.8, "volume": 568118.0}, {"date": "2025-09-29", "close": 31.57, "volume": 594149.0}, {"date": "2025-09-30", "close": 31.73, "volume": 695247.0}, {"date": "2025-10-01", "close": 32.55, "volume": 884029.0}, {"date": "2025-10-02", "close": 31.55, "volume": 1294867.0}, {"date": "2025-10-03", "close": 32.09, "volume": 590866.0}, {"date": "2025-10-06", "close": 31.83, "volume": 513559.0}, {"date": "2025-10-07", "close": 31.74, "volume": 702986.0}, {"date": "2025-10-08", "close": 32.0, "volume": 356259.0}, {"date": "2025-10-09", "close": 32.34, "volume": 409328.0}, {"date": "2025-10-10", "close": 32.26, "volume": 342628.0}, {"date": "2025-10-13", "close": 31.92, "volume": 313651.0}, {"date": "2025-10-14", "close": 31.75, "volume": 672415.0}, {"date": "2025-10-15", "close": 32.08, "volume": 491443.0}, {"date": "2025-10-16", "close": 31.96, "volume": 784637.0}, {"date": "2025-10-17", "close": 31.62, "volume": 1827576.0}, {"date": "2025-10-20", "close": 31.42, "volume": 422130.0}, {"date": "2025-10-21", "close": 30.96, "volume": 486307.0}, {"date": "2025-10-22", "close": 30.96, "volume": 522218.0}, {"date": "2025-10-23", "close": 31.45, "volume": 465513.0}, {"date": "2025-10-24", "close": 31.93, "volume": 424645.0}, {"date": "2025-10-27", "close": 31.91, "volume": 430959.0}, {"date": "2025-10-28", "close": 31.55, "volume": 425219.0}, {"date": "2025-10-29", "close": 31.44, "volume": 505599.0}, {"date": "2025-10-30", "close": 31.82, "volume": 427453.0}, {"date": "2025-10-31", "close": 32.1, "volume": 581844.0}, {"date": "2025-11-03", "close": 31.6, "volume": 354036.0}, {"date": "2025-11-04", "close": 31.39, "volume": 280777.0}, {"date": "2025-11-05", "close": 30.79, "volume": 622929.0}, {"date": "2025-11-06", "close": 30.92, "volume": 379750.0}, {"date": "2025-11-07", "close": 30.85, "volume": 287845.0}, {"date": "2025-11-10", "close": 30.62, "volume": 557391.0}, {"date": "2025-11-11", "close": 30.6, "volume": 340806.0}, {"date": "2025-11-12", "close": 30.8, "volume": 820171.0}, {"date": "2025-11-13", "close": 31.27, "volume": 1235755.0}, {"date": "2025-11-14", "close": 30.92, "volume": 466635.0}, {"date": "2025-11-17", "close": 31.46, "volume": 491048.0}, {"date": "2025-11-18", "close": 31.25, "volume": 520777.0}, {"date": "2025-11-19", "close": 31.38, "volume": 570890.0}, {"date": "2025-11-20", "close": 31.8, "volume": 944301.0}, {"date": "2025-11-21", "close": 31.27, "volume": 1414414.0}, {"date": "2025-11-24", "close": 31.9, "volume": 748217.0}, {"date": "2025-11-25", "close": 35.95, "volume": 2734532.0}, {"date": "2025-11-26", "close": 37.32, "volume": 1080947.0}, {"date": "2025-11-27", "close": 36.27, "volume": 685521.0}, {"date": "2025-11-28", "close": 36.81, "volume": 599743.0}, {"date": "2025-12-01", "close": 37.26, "volume": 601630.0}, {"date": "2025-12-02", "close": 37.57, "volume": 622055.0}, {"date": "2025-12-03", "close": 37.37, "volume": 517084.0}, {"date": "2025-12-04", "close": 37.13, "volume": 829990.0}, {"date": "2025-12-05", "close": 36.25, "volume": 1083002.0}, {"date": "2025-12-08", "close": 35.7, "volume": 435925.0}, {"date": "2025-12-09", "close": 35.61, "volume": 887625.0}, {"date": "2025-12-10", "close": 35.55, "volume": 410032.0}, {"date": "2025-12-11", "close": 35.37, "volume": 1093342.0}, {"date": "2025-12-12", "close": 35.48, "volume": 445098.0}, {"date": "2025-12-15", "close": 35.35, "volume": 777037.0}, {"date": "2025-12-16", "close": 34.9, "volume": 747574.0}, {"date": "2025-12-17", "close": 34.24, "volume": 401668.0}, {"date": "2025-12-18", "close": 34.1, "volume": 511488.0}, {"date": "2025-12-19", "close": 34.6, "volume": 1859246.0}, {"date": "2025-12-22", "close": 34.51, "volume": 266143.0}, {"date": "2025-12-23", "close": 35.51, "volume": 437212.0}, {"date": "2025-12-24", "close": 35.19, "volume": 142822.0}, {"date": "2025-12-29", "close": 34.56, "volume": 293985.0}, {"date": "2025-12-30", "close": 34.44, "volume": 305939.0}, {"date": "2025-12-31", "close": 34.36, "volume": 238767.0}, {"date": "2026-01-02", "close": 34.59, "volume": 151659.0}, {"date": "2026-01-05", "close": 34.91, "volume": 246148.0}, {"date": "2026-01-06", "close": 34.95, "volume": 412448.0}, {"date": "2026-01-07", "close": 34.93, "volume": 441525.0}, {"date": "2026-01-08", "close": 35.68, "volume": 392670.0}, {"date": "2026-01-09", "close": 35.35, "volume": 385048.0}, {"date": "2026-01-12", "close": 35.95, "volume": 280470.0}, {"date": "2026-01-13", "close": 35.88, "volume": 396960.0}, {"date": "2026-01-14", "close": 36.76, "volume": 531313.0}, {"date": "2026-01-15", "close": 36.84, "volume": 528504.0}, {"date": "2026-01-16", "close": 36.68, "volume": 667426.0}, {"date": "2026-01-19", "close": 36.66, "volume": 224477.0}, {"date": "2026-01-20", "close": 36.69, "volume": 283606.0}, {"date": "2026-01-21", "close": 37.04, "volume": 562745.0}, {"date": "2026-01-22", "close": 37.19, "volume": 424605.0}, {"date": "2026-01-23", "close": 36.65, "volume": 244091.0}, {"date": "2026-01-27", "close": 36.23, "volume": 397088.0}, {"date": "2026-01-28", "close": 36.04, "volume": 251447.0}, {"date": "2026-01-29", "close": 36.2, "volume": 234198.0}, {"date": "2026-01-30", "close": 36.36, "volume": 372602.0}, {"date": "2026-02-02", "close": 36.15, "volume": 269962.0}, {"date": "2026-02-03", "close": 36.05, "volume": 199225.0}, {"date": "2026-02-04", "close": 35.56, "volume": 452234.0}, {"date": "2026-02-05", "close": 36.02, "volume": 422711.0}, {"date": "2026-02-06", "close": 35.88, "volume": 528878.0}, {"date": "2026-02-09", "close": 36.18, "volume": 314863.0}, {"date": "2026-02-10", "close": 37.13, "volume": 708099.0}, {"date": "2026-02-11", "close": 37.99, "volume": 1119619.0}, {"date": "2026-02-12", "close": 37.54, "volume": 474033.0}, {"date": "2026-02-13", "close": 36.93, "volume": 585588.0}, {"date": "2026-02-16", "close": 37.3, "volume": 421236.0}, {"date": "2026-02-17", "close": 37.03, "volume": 226557.0}, {"date": "2026-02-18", "close": 36.93, "volume": 710329.0}, {"date": "2026-02-19", "close": 37.5, "volume": 620790.0}, {"date": "2026-02-20", "close": 38.62, "volume": 1448368.0}, {"date": "2026-02-23", "close": 37.97, "volume": 466815.0}, {"date": "2026-02-24", "close": 37.85, "volume": 564610.0}, {"date": "2026-02-25", "close": 38.17, "volume": 494133.0}, {"date": "2026-02-26", "close": 42.12, "volume": 1922005.0}, {"date": "2026-02-27", "close": 43.07, "volume": 2066239.0}, {"date": "2026-03-02", "close": 43.13, "volume": 755096.0}, {"date": "2026-03-03", "close": 42.59, "volume": 1320744.0}, {"date": "2026-03-04", "close": 42.76, "volume": 1119095.0}, {"date": "2026-03-05", "close": 44.0, "volume": 1233380.0}, {"date": "2026-03-06", "close": 44.52, "volume": 1566511.0}, {"date": "2026-03-09", "close": 41.76, "volume": 2446042.0}, {"date": "2026-03-10", "close": 42.47, "volume": 777485.0}, {"date": "2026-03-11", "close": 42.21, "volume": 1418647.0}, {"date": "2026-03-12", "close": 41.8, "volume": 884948.0}, {"date": "2026-03-13", "close": 42.23, "volume": 558516.0}, {"date": "2026-03-16", "close": 41.39, "volume": 707225.0}, {"date": "2026-03-17", "close": 40.99, "volume": 641490.0}, {"date": "2026-03-18", "close": 40.95, "volume": 524678.0}, {"date": "2026-03-19", "close": 40.01, "volume": 700636.0}, {"date": "2026-03-20", "close": 39.81, "volume": 2185747.0}, {"date": "2026-03-23", "close": 39.8, "volume": 494591.0}, {"date": "2026-03-24", "close": 39.51, "volume": 868635.0}, {"date": "2026-03-25", "close": 40.21, "volume": 697661.0}, {"date": "2026-03-26", "close": 40.47, "volume": 652626.0}, {"date": "2026-03-27", "close": 40.21, "volume": 332373.0}, {"date": "2026-03-30", "close": 39.85, "volume": 567485.0}, {"date": "2026-03-31", "close": 39.01, "volume": 788455.0}, {"date": "2026-04-01", "close": 39.07, "volume": 1073451.0}, {"date": "2026-04-02", "close": 38.92, "volume": 614700.0}, {"date": "2026-04-07", "close": 39.29, "volume": 414615.0}, {"date": "2026-04-08", "close": 40.42, "volume": 695303.0}, {"date": "2026-04-09", "close": 40.39, "volume": 546029.0}, {"date": "2026-04-10", "close": 39.77, "volume": 485491.0}, {"date": "2026-04-13", "close": 39.51, "volume": 402564.0}, {"date": "2026-04-14", "close": 39.65, "volume": 1643526.0}, {"date": "2026-04-15", "close": 40.53, "volume": 800357.0}, {"date": "2026-04-16", "close": 42.3, "volume": 1099153.0}, {"date": "2026-04-17", "close": 41.21, "volume": 1007606.0}, {"date": "2026-04-20", "close": 41.49, "volume": 769208.0}, {"date": "2026-04-21", "close": 41.35, "volume": 345472.0}, {"date": "2026-04-22", "close": 40.75, "volume": 654045.0}, {"date": "2026-04-23", "close": 39.49, "volume": 1144827.0}, {"date": "2026-04-24", "close": 39.99, "volume": 537037.0}, {"date": "2026-04-27", "close": 39.36, "volume": 243715.0}, {"date": "2026-04-28", "close": 39.36, "volume": 1232939.0}, {"date": "2026-04-29", "close": 38.94, "volume": 670251.0}, {"date": "2026-04-30", "close": 38.98, "volume": 507041.0}, {"date": "2026-05-01", "close": 38.27, "volume": 527652.0}, {"date": "2026-05-04", "close": 38.31, "volume": 370007.0}, {"date": "2026-05-05", "close": 37.37, "volume": 782349.0}, {"date": "2026-05-06", "close": 37.47, "volume": 736165.0}, {"date": "2026-05-07", "close": 37.61, "volume": 832559.0}, {"date": "2026-05-08", "close": 36.83, "volume": 549471.0}, {"date": "2026-05-11", "close": 36.74, "volume": 420269.0}, {"date": "2026-05-12", "close": 36.83, "volume": 764588.0}, {"date": "2026-05-13", "close": 36.67, "volume": 435106.0}, {"date": "2026-05-14", "close": 36.3, "volume": 419445.0}, {"date": "2026-05-15", "close": 37.56, "volume": 587881.0}, {"date": "2026-05-18", "close": 37.11, "volume": 504980.0}, {"date": "2026-05-19", "close": 38.15, "volume": 465324.0}, {"date": "2026-05-20", "close": 38.29, "volume": 638962.0}, {"date": "2026-05-21", "close": 37.71, "volume": 2447434.0}, {"date": "2026-05-22", "close": 38.06, "volume": 565698.0}, {"date": "2026-05-25", "close": 37.93, "volume": 462185.0}, {"date": "2026-05-26", "close": 37.36, "volume": 455577.0}, {"date": "2026-05-27", "close": 37.49, "volume": 459470.0}, {"date": "2026-05-28", "close": 37.0, "volume": 622818.0}, {"date": "2026-05-29", "close": 37.09, "volume": 1130791.0}, {"date": "2026-06-01", "close": 36.54, "volume": 400222.0}, {"date": "2026-06-02", "close": 36.24, "volume": 899057.0}, {"date": "2026-06-03", "close": 36.4, "volume": 718202.0}, {"date": "2026-06-04", "close": 36.07, "volume": 424744.0}, {"date": "2026-06-05", "close": 36.62, "volume": 751103.0}, {"date": "2026-06-09", "close": 37.64, "volume": 1107701.0}, {"date": "2026-06-10", "close": 38.43, "volume": 695053.0}, {"date": "2026-06-11", "close": 38.12, "volume": 354909.0}, {"date": "2026-06-12", "close": 38.82, "volume": 396450.0}, {"date": "2026-06-15", "close": 39.04, "volume": 412478.0}, {"date": "2026-06-16", "close": 38.83, "volume": 389107.0}, {"date": "2026-06-17", "close": 38.63, "volume": 633324.0}, {"date": "2026-06-18", "close": 39.3, "volume": 933597.0}, {"date": "2026-06-19", "close": 39.49, "volume": 1504604.0}, {"date": "2026-06-22", "close": 39.78, "volume": 641074.0}, {"date": "2026-06-23", "close": 39.83, "volume": 621023.0}, {"date": "2026-06-24", "close": 41.23, "volume": 1074026.0}, {"date": "2026-06-25", "close": 42.74, "volume": 1265436.0}, {"date": "2026-06-26", "close": 43.1, "volume": 853276.0}, {"date": "2026-06-29", "close": 44.12, "volume": 1003187.0}, {"date": "2026-06-30", "close": 43.98, "volume": 762529.0}, {"date": "2026-07-01", "close": 43.53, "volume": 894701.0}, {"date": "2026-07-02", "close": 43.63, "volume": 502759.0}, {"date": "2026-07-03", "close": 44.16, "volume": 1138222.0}, {"date": "2026-07-06", "close": 43.67, "volume": 1522108.0}, {"date": "2026-07-07", "close": 43.05, "volume": 1368453.0}, {"date": "2026-07-08", "close": 43.05, "volume": 806142.0}, {"date": "2026-07-09", "close": 42.94, "volume": 433009.0}, {"date": "2026-07-10", "close": 41.95, "volume": 513380.0}, {"date": "2026-07-13", "close": 42.42, "volume": 453696.0}, {"date": "2026-07-14", "close": 42.98, "volume": 492467.0}, {"date": "2026-07-15", "close": 43.36, "volume": 716381.0}, {"date": "2026-07-16", "close": 42.64, "volume": 552339.0}, {"date": "2026-07-17", "close": 43.12, "volume": 914720.0}, {"date": "2026-07-20", "close": 43.02, "volume": 560211.0}, {"date": "2026-07-21", "close": 43.56, "volume": 477228.0}, {"date": "2026-07-22", "close": 42.76, "volume": 413902.0}, {"date": "2026-07-23", "close": 42.33, "volume": 346630.0}, {"date": "2026-07-24", "close": 42.3, "volume": 303937.0}, {"date": "2026-07-27", "close": 42.54, "volume": 292173.0}, {"date": "2026-07-28", "close": 43.4, "volume": 475688.0}, {"date": "2026-07-29", "close": 44.26, "volume": 738829.0}, {"date": "2026-07-30", "close": 44.19, "volume": 514554.0}, {"date": "2026-07-31", "close": 44.34, "volume": 609955.0}, {"date": "2026-08-03", "close": 43.88, "volume": 503137.0}, {"date": "2026-08-04", "close": 43.94, "volume": 460657.0}, {"date": "2026-08-05", "close": 43.55, "volume": 585447.0}, {"date": "2026-08-06", "close": 44.32, "volume": 732784.0}, {"date": "2026-08-07", "close": 44.9, "volume": 366225.0}, {"date": "2026-08-10", "close": 44.82, "volume": 493598.0}, {"date": "2026-08-11", "close": 45.07, "volume": 1174043.0}, {"date": "2026-08-12", "close": 44.9, "volume": 3584366.0}, {"date": "2026-08-13", "close": 44.89, "volume": 535156.0}, {"date": "2026-08-14", "close": 44.83, "volume": 669970.0}, {"date": "2026-08-17", "close": 44.81, "volume": 671995.0}, {"date": "2026-08-18", "close": 44.65, "volume": 386679.0}, {"date": "2026-08-19", "close": 44.9, "volume": 481016.0}, {"date": "2026-08-20", "close": 44.65, "volume": 681868.0}, {"date": "2026-08-21", "close": 45.0, "volume": 1398264.0}, {"date": "2026-08-24", "close": 44.1, "volume": 496791.0}, {"date": "2026-08-25", "close": 44.36, "volume": 430062.0}, {"date": "2026-08-26", "close": 44.02, "volume": 445154.0}, {"date": "2026-08-27", "close": 50.06, "volume": 2507712.0}, {"date": "2026-08-28", "close": 51.53, "volume": 3444737.0}, {"date": "2026-08-31", "close": 51.28, "volume": 1230949.0}, {"date": "2026-09-01", "close": 52.23, "volume": 1662299.0}, {"date": "2026-09-02", "close": 52.38, "volume": 1865208.0}, {"date": "2026-09-03", "close": 51.8, "volume": 1790155.0}, {"date": "2026-09-04", "close": 52.29, "volume": 832228.0}, {"date": "2026-09-07", "close": 53.22, "volume": 874685.0}, {"date": "2026-09-08", "close": 53.36, "volume": 983996.0}, {"date": "2026-09-09", "close": 53.3, "volume": 710561.0}, {"date": "2026-09-10", "close": 53.7, "volume": 1158270.0}, {"date": "2026-09-11", "close": 53.55, "volume": 888275.0}, {"date": "2026-09-14", "close": 52.92, "volume": 667211.0}, {"date": "2026-09-15", "close": 53.57, "volume": 606592.0}, {"date": "2026-09-16", "close": 54.85, "volume": 846886.0}, {"date": "2026-09-17", "close": 55.13, "volume": 1558960.0}, {"date": "2026-09-18", "close": 55.39, "volume": 2536052.0}], "refreshing": true}