{"ticker": "SGY", "overview": {"cik": "904080", "ticker": "SGY", "name": "TALOS PETROLEUM LLC", "industry": "Crude Petroleum & Natural Gas", "country": "United States", "sic": "1311", "announcements": [{"form": "424B3", "date": "2021-05-18", "title": "Form 424B3", "accession": "0001193125-21-164468", "price_sensitive": false}, {"form": "EFFECT", "date": "2021-05-14", "title": "Form EFFECT", "accession": "9999999995-21-001963", "price_sensitive": false}, {"form": "UPLOAD", "date": "2021-05-12", "title": "Form UPLOAD", "accession": "0000000000-21-006005", "price_sensitive": false}, {"form": "S-4", "date": "2021-05-07", "title": "Form S-4", "accession": "0001193125-21-154884", "price_sensitive": false}, {"form": "25-NSE", "date": "2021-02-24", "title": "Form 25-NSE", "accession": "0001143313-21-000008", "price_sensitive": false}, {"form": "EFFECT", "date": "2018-09-27", "title": "Form EFFECT", "accession": "9999999995-18-002487", "price_sensitive": false}, {"form": "424B3", "date": "2018-09-27", "title": "Form 424B3", "accession": "0001193125-18-285720", "price_sensitive": false}, {"form": "CORRESP", "date": "2018-09-25", "title": "Form CORRESP", "accession": "0001193125-18-282415", "price_sensitive": false}, {"form": "UPLOAD", "date": "2018-09-21", "title": "Form UPLOAD", "accession": "0000000000-18-029879", "price_sensitive": false}, {"form": "CORRESP", "date": "2018-09-14", "title": "Form CORRESP", "accession": "0001193125-18-274308", "price_sensitive": false}, {"form": "CORRESP", "date": "2018-09-14", "title": "Form CORRESP", "accession": "0001193125-18-274287", "price_sensitive": false}, {"form": "S-4", "date": "2018-09-14", "title": "Form S-4", "accession": "0001193125-18-274265", "price_sensitive": false}, {"form": "15-12B", "date": "2018-06-05", "title": "FORM 15", "accession": "0001193125-18-184433", "price_sensitive": false}, {"form": "25-NSE", "date": "2018-05-25", "title": "Form 25-NSE", "accession": "0001143313-18-000034", "price_sensitive": false}, {"form": "8-K12B", "date": "2018-05-14", "title": "FORM 8-K12B", "accession": "0001193125-18-162766", "price_sensitive": false}, {"form": "SC 13G/A", "date": "2018-05-11", "title": "MACKAY SHIELDS LLC", "accession": "0001085146-18-001350", "price_sensitive": false}, {"form": "4", "date": "2018-05-10", "title": "FORM 4 SUBMISSION", "accession": "0001209191-18-029203", "price_sensitive": false}, {"form": "4", "date": "2018-05-10", "title": "FORM 4 SUBMISSION", "accession": "0001209191-18-029200", "price_sensitive": false}, {"form": "4", "date": "2018-05-10", "title": "FORM 4 SUBMISSION", "accession": "0001209191-18-029199", "price_sensitive": false}, {"form": "4", "date": "2018-05-10", "title": "FORM 4 SUBMISSION", "accession": "0001209191-18-029197", "price_sensitive": false}, {"form": "4", "date": "2018-05-10", "title": "FORM 4 SUBMISSION", "accession": "0001209191-18-029196", "price_sensitive": false}, {"form": "4", "date": "2018-05-10", "title": "FORM 4 SUBMISSION", "accession": "0001209191-18-029195", "price_sensitive": false}, {"form": "4", "date": "2018-05-10", "title": "FORM 4", "accession": "0001140361-18-022754", "price_sensitive": false}, {"form": "4", "date": "2018-05-10", "title": "FORM 4", "accession": "0001140361-18-022753", "price_sensitive": false}, {"form": "4", "date": "2018-05-10", "title": "FORM 4", "accession": "0001140361-18-022752", "price_sensitive": false}]}, "description": "", "exchange": "TSX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 10504000.0, "net": -10504000.0, "insiders": 1, "first_date": "2010-04-15", "last_date": "2010-04-15"}, "metrics": {"ticker": "SGY", "has_prices": true, "as_of": "2026-08-07", "last": 9.99, "prev_close": 10.2, "change": -0.20999999999999908, "change_pct": -0.020588235294117557, "session_volume": 676566.0, "vwap_5": 10.104285171225467, "vwap_20": 9.918795455180991, "vwap_60": 9.795307614626017, "vwap_250": 8.318355518670817, "high_52w": 10.51, "low_52w": 6.45, "avg_volume_20": 756342.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-bbdeaa6ddcb641faa5d5cb5e5d10af6b-22", "src": "CONGRESS", "ticker": "SGY", "cik": "", "company": "STONE ENERGY CORP", "company_raw": "Stone Energy Corp. (NYSE)", "who": "Sen. Thomas R Tillis", "who_key": "Sen. Thomas R Tillis", "role": "Tillis, Thom (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Tillis trims SGY ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bbdeaa6d-dcb6-41fa-a5d5-cb5e5d10af6b/", "trade_date": "2015-02-13", "timestamp": "2015-02-13", "mins": 6164086}, {"id": "0001209191-10-022588", "src": "INSIDERS", "ticker": "SGY", "cik": "904080", "company": "STONE ENERGY CORP", "company_raw": "STONE ENERGY CORP", "who": "Comstock Resources Inc", "who_key": "COMSTOCK RESOURCES INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 10504000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "10% owner sells $10.5M of SGY", "source_url": "https://www.sec.gov/Archives/edgar/data/23194/000120919110022588/0001209191-10-022588-index.htm", "trade_date": "2010-04-15", "timestamp": "2010-04-15", "mins": 8705686}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "TSX", "note": "Currently listed on TSX."}, "corporate_actions": {"status_label": "Merged (2021)", "items": [{"action": "DELISTED", "reason": "MERGED", "counterparty": null, "old_value": "SGY", "new_value": "Merged", "effective": "2021-02-24", "evidence": "Form 25-NSE filed 2021-02-24, following a merger filing on 2021-05-07", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000904080", "applied": 1, "detected_at": "2026-08-03T11:20:09.436063"}, {"action": "DELISTED", "reason": "UNKNOWN", "counterparty": null, "old_value": "SGY", "new_value": "No longer listed", "effective": "", "evidence": "No longer in the listed universe; we have no source stating why.", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:13:39.875730"}]}, "key_people": [{"who": "Comstock Resources Inc", "who_key": "COMSTOCK RESOURCES INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 10504000.0, "net": -10504000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 10504000.0, "date": "2010-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/23194/000120919110022588/0001209191-10-022588-index.htm"}], "latest": {"action": "SELL", "amount": 10504000.0, "date": "2010-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/23194/000120919110022588/0001209191-10-022588-index.htm"}}, {"who": "Sen. Thomas R Tillis", "who_key": "Sen. Thomas R Tillis", "role": "Tillis, Thom (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2015-02-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bbdeaa6d-dcb6-41fa-a5d5-cb5e5d10af6b/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2015-02-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bbdeaa6d-dcb6-41fa-a5d5-cb5e5d10af6b/"}}], "activity": [], "announcements": [{"form": "424B3", "date": "2021-05-18", "title": "Form 424B3", "accession": "0001193125-21-164468", "price_sensitive": false}, {"form": "EFFECT", "date": "2021-05-14", "title": "Form EFFECT", "accession": "9999999995-21-001963", "price_sensitive": false}, {"form": "UPLOAD", "date": "2021-05-12", "title": "Form UPLOAD", "accession": "0000000000-21-006005", "price_sensitive": false}, {"form": "S-4", "date": "2021-05-07", "title": "Form S-4", "accession": "0001193125-21-154884", "price_sensitive": false}, {"form": "25-NSE", "date": "2021-02-24", "title": "Form 25-NSE", "accession": "0001143313-21-000008", "price_sensitive": false}, {"form": "EFFECT", "date": "2018-09-27", "title": "Form EFFECT", "accession": "9999999995-18-002487", "price_sensitive": false}, {"form": "424B3", "date": "2018-09-27", "title": "Form 424B3", "accession": "0001193125-18-285720", "price_sensitive": false}, {"form": "CORRESP", "date": "2018-09-25", "title": "Form CORRESP", "accession": "0001193125-18-282415", "price_sensitive": false}, {"form": "UPLOAD", "date": "2018-09-21", "title": "Form UPLOAD", "accession": "0000000000-18-029879", "price_sensitive": false}, {"form": "CORRESP", "date": "2018-09-14", "title": "Form CORRESP", "accession": "0001193125-18-274308", "price_sensitive": false}, {"form": "CORRESP", "date": "2018-09-14", "title": "Form CORRESP", "accession": "0001193125-18-274287", "price_sensitive": false}, {"form": "S-4", "date": "2018-09-14", "title": "Form S-4", "accession": "0001193125-18-274265", "price_sensitive": false}, {"form": "15-12B", "date": "2018-06-05", "title": "FORM 15", "accession": "0001193125-18-184433", "price_sensitive": false}, {"form": "25-NSE", "date": "2018-05-25", "title": "Form 25-NSE", "accession": "0001143313-18-000034", "price_sensitive": false}, {"form": "8-K12B", "date": "2018-05-14", "title": "FORM 8-K12B", "accession": "0001193125-18-162766", "price_sensitive": false}, {"form": "SC 13G/A", "date": "2018-05-11", "title": "MACKAY SHIELDS LLC", "accession": "0001085146-18-001350", "price_sensitive": false}, {"form": "4", "date": "2018-05-10", "title": "FORM 4 SUBMISSION", "accession": "0001209191-18-029203", "price_sensitive": false}, {"form": "4", "date": "2018-05-10", "title": "FORM 4 SUBMISSION", "accession": "0001209191-18-029200", "price_sensitive": false}, {"form": "4", "date": "2018-05-10", "title": "FORM 4 SUBMISSION", "accession": "0001209191-18-029199", "price_sensitive": false}, {"form": "4", "date": "2018-05-10", "title": "FORM 4 SUBMISSION", "accession": "0001209191-18-029197", "price_sensitive": false}, {"form": "4", "date": "2018-05-10", "title": "FORM 4 SUBMISSION", "accession": "0001209191-18-029196", "price_sensitive": false}, {"form": "4", "date": "2018-05-10", "title": "FORM 4 SUBMISSION", "accession": "0001209191-18-029195", "price_sensitive": false}, {"form": "4", "date": "2018-05-10", "title": "FORM 4", "accession": "0001140361-18-022754", "price_sensitive": false}, {"form": "4", "date": "2018-05-10", "title": "FORM 4", "accession": "0001140361-18-022753", "price_sensitive": false}, {"form": "4", "date": "2018-05-10", "title": "FORM 4", "accession": "0001140361-18-022752", "price_sensitive": false}], "performance": {"ticker": "SGY", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1998-09-09", "close": 2.55, "volume": 6000.0}, {"date": "1998-09-15", "close": 2.805, "volume": 8000.0}, {"date": "1998-09-21", "close": 2.975, "volume": 4500.0}, {"date": "1998-09-22", "close": 2.975, "volume": 5000.0}, {"date": "1998-09-23", "close": 3.825, "volume": 18000.0}, {"date": "1998-09-24", "close": 3.825, "volume": 6000.0}, {"date": "1998-09-28", "close": 4.165, "volume": 5000.0}, {"date": "1998-10-06", "close": 4.08, "volume": 5000.0}, {"date": "1998-10-14", "close": 3.4, "volume": 5000.0}, {"date": "1998-10-19", "close": 3.4, "volume": 8500.0}, {"date": "1998-10-22", "close": 3.4, "volume": 7500.0}, {"date": "1998-10-23", "close": 3.4, "volume": 6000.0}, {"date": "1998-10-28", "close": 3.4, "volume": 18500.0}, {"date": "1998-10-29", "close": 3.06, "volume": 1500.0}, {"date": "1998-11-10", "close": 3.4, "volume": 6000.0}, {"date": "1998-11-13", "close": 3.4, "volume": 9000.0}, {"date": "1998-11-18", "close": 3.4, "volume": 14500.0}, {"date": "1998-11-25", "close": 3.06, "volume": 1000.0}, {"date": "1998-12-08", "close": 3.06, "volume": 1000.0}, {"date": "1998-12-21", "close": 2.975, "volume": 4000.0}, {"date": "1998-12-23", "close": 2.55, "volume": 5000.0}, {"date": "1999-01-07", "close": 3.23, "volume": 5000.0}, {"date": "1999-01-08", "close": 2.975, "volume": 2000.0}, {"date": "1999-01-19", "close": 2.975, "volume": 2000.0}, {"date": "1999-01-20", "close": 2.975, "volume": 4000.0}, {"date": "1999-01-26", "close": 2.975, "volume": 7000.0}, {"date": "1999-01-27", "close": 2.975, "volume": 5000.0}, {"date": "1999-01-28", "close": 2.975, "volume": 2000.0}, {"date": "1999-02-05", "close": 2.975, "volume": 5000.0}, {"date": "1999-02-17", "close": 2.975, "volume": 5000.0}, {"date": "1999-02-19", "close": 2.975, "volume": 3000.0}, {"date": "1999-03-24", "close": 2.55, "volume": 2000.0}, {"date": "1999-04-28", "close": 2.975, "volume": 1500.0}, {"date": "1999-05-11", "close": 2.975, "volume": 9000.0}, {"date": "1999-05-17", "close": 2.975, "volume": 2000.0}, {"date": "1999-06-07", "close": 3.4, "volume": 4000.0}, {"date": "1999-07-02", "close": 3.485, "volume": 4000.0}, {"date": "1999-07-21", "close": 3.4, "volume": 2000.0}, {"date": "1999-07-29", "close": 3.825, "volume": 3000.0}, {"date": "1999-08-11", "close": 3.825, "volume": 29000.0}, {"date": "1999-08-25", "close": 4.25, "volume": 6000.0}, {"date": "1999-08-26", "close": 4.25, "volume": 3000.0}, {"date": "1999-08-31", "close": 4.675, "volume": 2000.0}, {"date": "1999-09-08", "close": 4.675, "volume": 62000.0}, {"date": "1999-09-24", "close": 4.08, "volume": 3000.0}, {"date": "1999-09-28", "close": 4.675, "volume": 2000.0}, {"date": "1999-10-01", "close": 5.525, "volume": 5000.0}, {"date": "1999-10-04", "close": 5.525, "volume": 6500.0}, {"date": "1999-10-08", "close": 6.375, "volume": 5000.0}, {"date": "1999-10-13", "close": 5.95, "volume": 4000.0}, {"date": "1999-10-14", "close": 5.525, "volume": 44000.0}, {"date": "1999-10-28", "close": 5.525, "volume": 8000.0}, {"date": "1999-11-17", "close": 4.08, "volume": 2000.0}, {"date": "1999-11-19", "close": 4.42, "volume": 2000.0}, {"date": "1999-12-03", "close": 4.675, "volume": 4000.0}, {"date": "1999-12-08", "close": 4.675, "volume": 2000.0}, {"date": "1999-12-14", "close": 4.675, "volume": 15000.0}, {"date": "1999-12-23", "close": 4.675, "volume": 4000.0}, {"date": "2000-01-11", "close": 4.675, "volume": 5000.0}, {"date": "2000-01-14", "close": 5.1, "volume": 7000.0}, {"date": "2000-01-19", "close": 5.1, "volume": 2000.0}, {"date": "2000-01-21", "close": 6.8, "volume": 2000.0}, {"date": "2000-01-26", "close": 5.27, "volume": 4500.0}, {"date": "2000-01-28", "close": 6.8, "volume": 11000.0}, {"date": "2000-02-02", "close": 6.375, "volume": 10000.0}, {"date": "2000-02-04", "close": 6.8, "volume": 16500.0}, {"date": "2000-02-08", "close": 6.885, "volume": 29000.0}, {"date": "2000-02-09", "close": 6.885, "volume": 2000.0}, {"date": "2000-02-11", "close": 8.075, "volume": 2100.0}, {"date": "2000-02-18", "close": 8.075, "volume": 500.0}, {"date": "2000-02-21", "close": 8.075, "volume": 2000.0}, {"date": "2000-02-24", "close": 7.65, "volume": 4000.0}, {"date": "2000-02-25", "close": 8.075, "volume": 7000.0}, {"date": "2000-02-29", "close": 8.075, "volume": 11000.0}, {"date": "2000-03-13", "close": 7.65, "volume": 8000.0}, {"date": "2000-03-14", "close": 7.65, "volume": 5000.0}, {"date": "2000-03-15", "close": 7.65, "volume": 7000.0}, {"date": "2000-03-22", "close": 8.075, "volume": 3000.0}, {"date": "2000-03-28", "close": 7.65, "volume": 600.0}, {"date": "2000-03-29", "close": 7.65, "volume": 3000.0}, {"date": "2000-03-31", "close": 7.225, "volume": 3000.0}, {"date": "2000-04-04", "close": 7.225, "volume": 4000.0}, {"date": "2000-04-07", "close": 8.075, "volume": 2000.0}, {"date": "2000-04-14", "close": 8.075, "volume": 3000.0}, {"date": "2000-04-24", "close": 8.16, "volume": 4000.0}, {"date": "2000-04-25", "close": 8.16, "volume": 1000.0}, {"date": "2000-04-26", "close": 8.075, "volume": 2000.0}, {"date": "2000-04-27", "close": 7.65, "volume": 1000.0}, {"date": "2000-05-04", "close": 7.65, "volume": 4000.0}, {"date": "2000-05-08", "close": 7.65, "volume": 4000.0}, {"date": "2000-05-11", "close": 8.075, "volume": 20000.0}, {"date": "2000-05-12", "close": 8.075, "volume": 31000.0}, {"date": "2000-05-18", "close": 8.5, "volume": 5000.0}, {"date": "2000-05-19", "close": 8.5, "volume": 6000.0}, {"date": "2000-05-24", "close": 8.5, "volume": 3000.0}, {"date": "2000-05-25", "close": 8.5, "volume": 5000.0}, {"date": "2000-05-26", "close": 8.925, "volume": 3000.0}, {"date": "2000-05-29", "close": 8.925, "volume": 11000.0}, {"date": "2000-05-30", "close": 10.625, "volume": 5000.0}, {"date": "2000-05-31", "close": 11.05, "volume": 4500.0}, {"date": "2000-06-01", "close": 11.05, "volume": 9000.0}, {"date": "2000-06-02", "close": 11.05, "volume": 9500.0}, {"date": "2000-06-05", "close": 12.325, "volume": 9000.0}, {"date": "2000-06-21", "close": 11.05, "volume": 6000.0}, {"date": "2000-06-26", "close": 10.625, "volume": 4000.0}, {"date": "2000-07-04", "close": 10.625, "volume": 1000.0}, {"date": "2000-07-11", "close": 9.095, "volume": 2500.0}, {"date": "2000-07-12", "close": 9.01, "volume": 3000.0}, {"date": "2000-07-17", "close": 9.095, "volume": 2500.0}, {"date": "2000-07-20", "close": 9.095, "volume": 5000.0}, {"date": "2000-07-21", "close": 9.775, "volume": 4000.0}, {"date": "2000-07-24", "close": 8.925, "volume": 1300.0}, {"date": "2000-07-26", "close": 8.925, "volume": 2000.0}, {"date": "2000-07-27", "close": 8.925, "volume": 2000.0}, {"date": "2000-08-02", "close": 9.35, "volume": 6500.0}, {"date": "2000-08-04", "close": 9.01, "volume": 2000.0}, {"date": "2000-08-08", "close": 9.01, "volume": 1000.0}, {"date": "2000-08-09", "close": 9.095, "volume": 10000.0}, {"date": "2000-08-15", "close": 9.01, "volume": 1500.0}, {"date": "2000-08-17", "close": 10.2, "volume": 5000.0}, {"date": "2000-08-18", "close": 10.2, "volume": 1000.0}, {"date": "2000-08-25", "close": 11.475, "volume": 6000.0}, {"date": "2000-08-28", "close": 12.325, "volume": 1000.0}, {"date": "2000-08-29", "close": 11.475, "volume": 2000.0}, {"date": "2000-08-31", "close": 11.475, "volume": 4000.0}, {"date": "2000-09-01", "close": 11.475, "volume": 26000.0}, {"date": "2000-09-07", "close": 10.2, "volume": 2000.0}, {"date": "2000-09-12", "close": 11.135, "volume": 2000.0}, {"date": "2000-09-15", "close": 11.475, "volume": 5000.0}, {"date": "2000-09-21", "close": 10.71, "volume": 2000.0}, {"date": "2000-09-27", "close": 10.2, "volume": 2000.0}, {"date": "2000-10-03", "close": 11.05, "volume": 2000.0}, {"date": "2000-10-04", "close": 10.2, "volume": 5000.0}, {"date": "2000-10-05", "close": 10.2, "volume": 7000.0}, {"date": "2000-10-12", "close": 10.455, "volume": 5000.0}, {"date": "2000-10-16", "close": 10.2, "volume": 2000.0}, {"date": "2000-10-19", "close": 11.05, "volume": 4000.0}, {"date": "2000-10-23", "close": 10.2, "volume": 5500.0}, {"date": "2000-10-30", "close": 9.775, "volume": 4000.0}, {"date": "2000-11-01", "close": 9.775, "volume": 6000.0}, {"date": "2000-11-02", "close": 9.775, "volume": 3000.0}, {"date": "2000-11-06", "close": 9.775, "volume": 3000.0}, {"date": "2000-11-07", "close": 8.84, "volume": 2500.0}, {"date": "2000-11-10", "close": 10.2, "volume": 2000.0}, {"date": "2000-11-17", "close": 10.625, "volume": 4000.0}, {"date": "2000-11-29", "close": 10.625, "volume": 2000.0}, {"date": "2000-11-30", "close": 10.625, "volume": 1000.0}, {"date": "2000-12-06", "close": 10.37, "volume": 2000.0}, {"date": "2000-12-08", "close": 11.475, "volume": 2000.0}, {"date": "2000-12-14", "close": 11.05, "volume": 2000.0}, {"date": "2000-12-28", "close": 11.56, "volume": 3300.0}, {"date": "2000-12-29", "close": 12.75, "volume": 3200.0}, {"date": "2001-01-09", "close": 12.75, "volume": 6500.0}, {"date": "2001-01-15", "close": 11.9, "volume": 800.0}, {"date": "2001-01-19", "close": 11.9, "volume": 12000.0}, {"date": "2001-01-24", "close": 12.325, "volume": 2000.0}, {"date": "2001-01-26", "close": 12.325, "volume": 4000.0}, {"date": "2001-01-30", "close": 12.325, "volume": 2000.0}, {"date": "2001-02-06", "close": 12.665, "volume": 3000.0}, {"date": "2001-02-07", "close": 12.325, "volume": 1000.0}, {"date": "2001-02-08", "close": 12.58, "volume": 1000.0}, {"date": "2001-02-09", "close": 11.9, "volume": 8100.0}, {"date": "2001-02-14", "close": 12.75, "volume": 11500.0}, {"date": "2001-02-15", "close": 12.41, "volume": 7000.0}, {"date": "2001-02-20", "close": 12.75, "volume": 7500.0}, {"date": "2001-02-21", "close": 12.325, "volume": 6000.0}, {"date": "2001-02-23", "close": 13.6, "volume": 10000.0}, {"date": "2001-02-26", "close": 14.025, "volume": 2700.0}, {"date": "2001-02-27", "close": 13.855, "volume": 1000.0}, {"date": "2001-03-01", "close": 14.45, "volume": 12800.0}, {"date": "2001-03-02", "close": 14.025, "volume": 18700.0}, {"date": "2001-03-05", "close": 14.025, "volume": 6000.0}, {"date": "2001-03-07", "close": 14.28, "volume": 5000.0}, {"date": "2001-03-09", "close": 14.025, "volume": 1000.0}, {"date": "2001-03-12", "close": 13.6, "volume": 7000.0}, {"date": "2001-03-21", "close": 13.175, "volume": 500.0}, {"date": "2001-03-22", "close": 13.6, "volume": 2000.0}, {"date": "2001-03-23", "close": 14.025, "volume": 2000.0}, {"date": "2001-03-26", "close": 14.365, "volume": 5000.0}, {"date": "2001-03-27", "close": 15.725, "volume": 6000.0}, {"date": "2001-03-30", "close": 14.45, "volume": 14000.0}, {"date": "2001-04-02", "close": 15.47, "volume": 15200.0}, {"date": "2001-04-03", "close": 15.47, "volume": 2100.0}, {"date": "2001-04-04", "close": 15.3, "volume": 5000.0}, {"date": "2001-04-05", "close": 15.725, "volume": 5600.0}, {"date": "2001-04-06", "close": 16.065, "volume": 2000.0}, {"date": "2001-04-09", "close": 15.81, "volume": 6800.0}, {"date": "2001-04-11", "close": 17.17, "volume": 5500.0}, {"date": "2001-04-12", "close": 17.595, "volume": 4600.0}, {"date": "2001-04-17", "close": 17.85, "volume": 25500.0}, {"date": "2001-04-18", "close": 19.125, "volume": 2000.0}, {"date": "2001-04-19", "close": 19.125, "volume": 3400.0}, {"date": "2001-04-20", "close": 19.125, "volume": 4500.0}, {"date": "2001-04-23", "close": 18.7, "volume": 4300.0}, {"date": "2001-04-24", "close": 18.785, "volume": 10000.0}, {"date": "2001-04-25", "close": 19.55, "volume": 3500.0}, {"date": "2001-04-26", "close": 19.125, "volume": 1200.0}, {"date": "2001-05-01", "close": 20.4, "volume": 300.0}, {"date": "2001-05-02", "close": 21.25, "volume": 9500.0}, {"date": "2001-05-03", "close": 21.25, "volume": 5000.0}, {"date": "2001-05-04", "close": 23.375, "volume": 7000.0}, {"date": "2001-05-07", "close": 28.73, "volume": 29800.0}, {"date": "2001-05-08", "close": 27.625, "volume": 13000.0}, {"date": "2001-05-09", "close": 24.65, "volume": 4900.0}, {"date": "2001-05-10", "close": 28.475, "volume": 13200.0}, {"date": "2001-05-11", "close": 28.05, "volume": 14300.0}, {"date": "2001-05-14", "close": 28.05, "volume": 1000.0}, {"date": "2001-05-15", "close": 28.9, "volume": 4700.0}, {"date": "2001-05-16", "close": 33.065, "volume": 12900.0}, {"date": "2001-05-17", "close": 34.0, "volume": 23400.0}, {"date": "2001-05-18", "close": 34.0, "volume": 9000.0}, {"date": "2001-05-22", "close": 34.85, "volume": 7000.0}, {"date": "2001-05-23", "close": 35.7, "volume": 14500.0}, {"date": "2001-05-24", "close": 35.87, "volume": 12600.0}, {"date": "2001-05-25", "close": 37.4, "volume": 12700.0}, {"date": "2001-05-28", "close": 36.55, "volume": 1400.0}, {"date": "2001-05-29", "close": 36.125, "volume": 1000.0}, {"date": "2001-05-30", "close": 34.425, "volume": 8000.0}, {"date": "2001-05-31", "close": 36.55, "volume": 10000.0}, {"date": "2001-06-01", "close": 36.975, "volume": 10300.0}, {"date": "2001-06-04", "close": 36.975, "volume": 2100.0}, {"date": "2001-06-05", "close": 36.125, "volume": 1800.0}, {"date": "2001-06-06", "close": 35.7, "volume": 9800.0}, {"date": "2001-06-08", "close": 36.125, "volume": 6700.0}, {"date": "2001-06-11", "close": 36.125, "volume": 15800.0}, {"date": "2001-06-12", "close": 36.125, "volume": 1500.0}, {"date": "2001-06-14", "close": 36.125, "volume": 1500.0}, {"date": "2001-06-15", "close": 34.0, "volume": 11400.0}, {"date": "2001-06-18", "close": 34.85, "volume": 5000.0}, {"date": "2001-06-19", "close": 34.085, "volume": 7300.0}, {"date": "2001-06-20", "close": 34.0, "volume": 8400.0}, {"date": "2001-06-21", "close": 34.0, "volume": 3100.0}, {"date": "2001-06-22", "close": 34.0, "volume": 6500.0}, {"date": "2001-06-25", "close": 33.575, "volume": 7900.0}, {"date": "2001-06-26", "close": 33.15, "volume": 45000.0}, {"date": "2001-06-27", "close": 34.0, "volume": 27000.0}, {"date": "2001-06-28", "close": 34.0, "volume": 4500.0}, {"date": "2001-07-03", "close": 33.15, "volume": 13900.0}, {"date": "2001-07-05", "close": 33.15, "volume": 2000.0}, {"date": "2001-07-06", "close": 33.15, "volume": 8500.0}, {"date": "2001-07-09", "close": 34.0, "volume": 4600.0}, {"date": "2001-07-10", "close": 34.0, "volume": 5000.0}, {"date": "2001-07-11", "close": 34.0, "volume": 2700.0}, {"date": "2001-07-12", "close": 34.0, "volume": 2500.0}, {"date": "2001-07-13", "close": 33.15, "volume": 3000.0}, {"date": "2001-07-16", "close": 33.15, "volume": 2000.0}, {"date": "2001-07-17", "close": 32.3, "volume": 8500.0}, {"date": "2001-07-18", "close": 32.3, "volume": 5100.0}, {"date": "2001-07-19", "close": 30.175, "volume": 300.0}, {"date": "2001-07-20", "close": 31.45, "volume": 1000.0}, {"date": "2001-07-23", "close": 30.6, "volume": 1800.0}, {"date": "2001-07-27", "close": 31.875, "volume": 1000.0}, {"date": "2001-07-30", "close": 32.215, "volume": 1900.0}, {"date": "2001-08-01", "close": 33.15, "volume": 2500.0}, {"date": "2001-08-08", "close": 33.575, "volume": 2600.0}, {"date": "2001-08-14", "close": 33.575, "volume": 3400.0}, {"date": "2001-08-16", "close": 33.575, "volume": 600.0}, {"date": "2001-08-21", "close": 34.85, "volume": 2700.0}, {"date": "2001-08-22", "close": 34.85, "volume": 1000.0}, {"date": "2001-08-23", "close": 34.0, "volume": 2000.0}, {"date": "2001-08-24", "close": 37.4, "volume": 6000.0}, {"date": "2001-08-27", "close": 35.275, "volume": 1800.0}, {"date": "2001-08-28", "close": 34.85, "volume": 7800.0}, {"date": "2001-08-29", "close": 34.0, "volume": 4100.0}, {"date": "2001-08-30", "close": 32.3, "volume": 3500.0}, {"date": "2001-08-31", "close": 32.3, "volume": 2300.0}, {"date": "2001-09-04", "close": 32.3, "volume": 1000.0}, {"date": "2001-09-06", "close": 32.725, "volume": 5000.0}, {"date": "2001-09-07", "close": 32.725, "volume": 4300.0}, {"date": "2001-09-14", "close": 32.725, "volume": 1600.0}, {"date": "2001-09-17", "close": 32.725, "volume": 500.0}, {"date": "2001-09-19", "close": 31.875, "volume": 100.0}, {"date": "2001-09-20", "close": 29.75, "volume": 3000.0}, {"date": "2001-09-21", "close": 32.3, "volume": 3500.0}, {"date": "2001-10-02", "close": 31.875, "volume": 3000.0}, {"date": "2001-10-12", "close": 32.3, "volume": 4700.0}, {"date": "2001-10-16", "close": 31.875, "volume": 2300.0}, {"date": "2001-10-18", "close": 28.9, "volume": 500.0}, {"date": "2001-10-24", "close": 31.025, "volume": 1400.0}, {"date": "2001-11-02", "close": 34.0, "volume": 1500.0}, {"date": "2001-11-09", "close": 26.86, "volume": 1000.0}, {"date": "2001-11-12", "close": 28.9, "volume": 1000.0}, {"date": "2001-11-13", "close": 28.985, "volume": 3000.0}, {"date": "2001-11-15", "close": 30.6, "volume": 3500.0}, {"date": "2001-11-16", "close": 30.6, "volume": 500.0}, {"date": "2001-11-21", "close": 28.9, "volume": 1000.0}, {"date": "2001-11-23", "close": 29.75, "volume": 4000.0}, {"date": "2001-12-04", "close": 30.6, "volume": 2000.0}, {"date": "2001-12-07", "close": 30.6, "volume": 1000.0}, {"date": "2001-12-12", "close": 30.6, "volume": 500.0}, {"date": "2001-12-13", "close": 30.6, "volume": 2400.0}, {"date": "2001-12-14", "close": 30.6, "volume": 4500.0}, {"date": "2001-12-20", "close": 32.3, "volume": 2000.0}, {"date": "2001-12-21", "close": 29.75, "volume": 2600.0}, {"date": "2001-12-24", "close": 29.75, "volume": 2000.0}, {"date": "2001-12-27", "close": 29.325, "volume": 8000.0}, {"date": "2001-12-28", "close": 29.75, "volume": 6000.0}, {"date": "2001-12-31", "close": 29.75, "volume": 3000.0}, {"date": "2002-01-02", "close": 29.75, "volume": 5000.0}, {"date": "2002-01-07", "close": 29.325, "volume": 3000.0}, {"date": "2002-01-08", "close": 29.325, "volume": 1500.0}, {"date": "2002-01-09", "close": 28.9, "volume": 2000.0}, {"date": "2002-01-11", "close": 28.9, "volume": 3700.0}, {"date": "2002-01-15", "close": 28.05, "volume": 1000.0}, {"date": "2002-01-28", "close": 29.75, "volume": 2000.0}, {"date": "2002-01-30", "close": 29.75, "volume": 2100.0}, {"date": "2002-01-31", "close": 29.75, "volume": 1900.0}, {"date": "2002-02-04", "close": 28.475, "volume": 9000.0}, {"date": "2002-02-11", "close": 28.475, "volume": 1000.0}, {"date": "2002-02-12", "close": 27.625, "volume": 500.0}, {"date": "2002-02-26", "close": 25.5, "volume": 1500.0}, {"date": "2002-02-27", "close": 25.5, "volume": 500.0}, {"date": "2002-02-28", "close": 27.2, "volume": 1500.0}, {"date": "2002-03-07", "close": 27.54, "volume": 300.0}, {"date": "2002-03-08", "close": 27.54, "volume": 1000.0}, {"date": "2002-03-11", "close": 27.625, "volume": 800.0}, {"date": "2002-03-12", "close": 25.5, "volume": 3000.0}, {"date": "2002-03-15", "close": 25.5, "volume": 9200.0}, {"date": "2002-03-19", "close": 25.5, "volume": 6500.0}, {"date": "2002-03-20", "close": 25.5, "volume": 7400.0}, {"date": "2002-03-21", "close": 25.5, "volume": 3800.0}, {"date": "2002-03-25", "close": 23.8, "volume": 2200.0}, {"date": "2002-03-26", "close": 23.035, "volume": 11000.0}, {"date": "2002-03-27", "close": 26.775, "volume": 100.0}, {"date": "2002-04-01", "close": 27.625, "volume": 1000.0}, {"date": "2002-04-04", "close": 23.8, "volume": 1000.0}, {"date": "2002-04-05", "close": 25.5, "volume": 8500.0}, {"date": "2002-04-15", "close": 24.225, "volume": 200.0}, {"date": "2002-05-22", "close": 22.1, "volume": 2400.0}, {"date": "2002-05-23", "close": 22.1, "volume": 3600.0}, {"date": "2002-05-24", "close": 22.1, "volume": 2000.0}, {"date": "2002-05-28", "close": 22.1, "volume": 1000.0}, {"date": "2002-05-29", "close": 21.25, "volume": 1900.0}, {"date": "2002-05-30", "close": 21.25, "volume": 4000.0}, {"date": "2002-06-04", "close": 19.125, "volume": 5000.0}, {"date": "2002-06-05", "close": 17.85, "volume": 4600.0}, {"date": "2002-06-06", "close": 17.85, "volume": 5000.0}, {"date": "2002-06-07", "close": 17.85, "volume": 5500.0}, {"date": "2002-06-10", "close": 17.85, "volume": 8000.0}, {"date": "2002-06-13", "close": 17.425, "volume": 20000.0}, {"date": "2002-06-14", "close": 17.17, "volume": 33000.0}, {"date": "2002-06-17", "close": 17.17, "volume": 2000.0}, {"date": "2002-06-18", "close": 17.085, "volume": 9000.0}, {"date": "2002-06-19", "close": 17.0, "volume": 2600.0}, {"date": "2002-06-20", "close": 17.0, "volume": 10000.0}, {"date": "2002-06-26", "close": 17.85, "volume": 10000.0}, {"date": "2002-06-27", "close": 17.85, "volume": 3000.0}, {"date": "2002-06-28", "close": 17.85, "volume": 7800.0}, {"date": "2002-07-02", "close": 17.85, "volume": 200.0}, {"date": "2002-07-03", "close": 17.85, "volume": 10300.0}, {"date": "2002-07-08", "close": 17.85, "volume": 20000.0}, {"date": "2002-07-10", "close": 17.595, "volume": 32000.0}, {"date": "2002-07-15", "close": 17.85, "volume": 25000.0}, {"date": "2002-07-16", "close": 17.595, "volume": 15000.0}, {"date": "2002-07-17", "close": 17.425, "volume": 10000.0}, {"date": "2002-07-18", "close": 17.425, "volume": 31000.0}, {"date": "2002-07-23", "close": 17.425, "volume": 20000.0}, {"date": "2002-07-24", "close": 17.425, "volume": 20000.0}, {"date": "2002-07-25", "close": 17.425, "volume": 20500.0}, {"date": "2002-07-26", "close": 17.425, "volume": 16000.0}, {"date": "2002-07-29", "close": 18.275, "volume": 5000.0}, {"date": "2002-07-31", "close": 17.51, "volume": 25600.0}, {"date": "2002-08-02", "close": 17.51, "volume": 1000.0}, {"date": "2002-08-09", "close": 17.51, "volume": 300.0}, {"date": "2002-08-12", "close": 17.51, "volume": 2000.0}, {"date": "2002-08-15", "close": 19.125, "volume": 4700.0}, {"date": "2002-08-23", "close": 18.275, "volume": 4000.0}, {"date": "2002-08-27", "close": 18.275, "volume": 1000.0}, {"date": "2002-08-28", "close": 18.275, "volume": 2000.0}, {"date": "2002-09-04", "close": 18.275, "volume": 1000.0}, {"date": "2002-09-17", "close": 18.7, "volume": 2000.0}, {"date": "2002-09-19", "close": 18.275, "volume": 3000.0}, {"date": "2002-10-07", "close": 18.7, "volume": 2000.0}, {"date": "2002-10-08", "close": 21.25, "volume": 12000.0}, {"date": "2002-10-17", "close": 21.25, "volume": 2400.0}, {"date": "2002-10-18", "close": 21.25, "volume": 5000.0}, {"date": "2002-10-23", "close": 21.675, "volume": 500.0}, {"date": "2002-10-25", "close": 21.675, "volume": 1000.0}, {"date": "2002-10-29", "close": 21.675, "volume": 1000.0}, {"date": "2002-10-30", "close": 21.675, "volume": 2500.0}, {"date": "2002-10-31", "close": 23.375, "volume": 6000.0}, {"date": "2002-11-04", "close": 23.375, "volume": 9800.0}, {"date": "2002-11-08", "close": 24.225, "volume": 11600.0}, {"date": "2002-11-12", "close": 24.225, "volume": 2000.0}, {"date": "2002-11-19", "close": 23.8, "volume": 1000.0}, {"date": "2002-11-21", "close": 23.8, "volume": 1000.0}, {"date": "2002-12-09", "close": 24.14, "volume": 1400.0}, {"date": "2002-12-10", "close": 23.375, "volume": 25000.0}, {"date": "2002-12-11", "close": 24.14, "volume": 10800.0}, {"date": "2002-12-12", "close": 24.14, "volume": 700.0}, {"date": "2002-12-13", "close": 24.225, "volume": 2000.0}, {"date": "2002-12-16", "close": 24.225, "volume": 2000.0}, {"date": "2002-12-17", "close": 25.5, "volume": 400.0}, {"date": "2002-12-20", "close": 25.5, "volume": 400.0}, {"date": "2002-12-23", "close": 23.375, "volume": 12500.0}, {"date": "2002-12-31", "close": 21.93, "volume": 2000.0}, {"date": "2003-01-02", "close": 23.375, "volume": 5000.0}, {"date": "2003-01-06", "close": 22.1, "volume": 1000.0}, {"date": "2003-01-07", "close": 22.695, "volume": 165300.0}, {"date": "2003-01-08", "close": 22.695, "volume": 23000.0}, {"date": "2003-01-09", "close": 25.5, "volume": 10000.0}, {"date": "2003-01-14", "close": 22.95, "volume": 8000.0}, {"date": "2003-01-15", "close": 22.95, "volume": 2000.0}, {"date": "2003-01-17", "close": 23.375, "volume": 3600.0}, {"date": "2003-01-21", "close": 22.95, "volume": 15000.0}, {"date": "2003-01-22", "close": 22.95, "volume": 4000.0}, {"date": "2003-01-23", "close": 22.95, "volume": 1000.0}, {"date": "2003-01-24", "close": 22.95, "volume": 8300.0}, {"date": "2003-01-27", "close": 22.95, "volume": 67800.0}, {"date": "2003-01-31", "close": 22.95, "volume": 1000.0}, {"date": "2003-02-04", "close": 23.375, "volume": 3000.0}, {"date": "2003-02-13", "close": 23.8, "volume": 1000.0}, {"date": "2003-02-18", "close": 24.225, "volume": 1500.0}, {"date": "2003-02-21", "close": 24.225, "volume": 1500.0}, {"date": "2003-02-24", "close": 25.5, "volume": 6900.0}, {"date": "2003-02-26", "close": 28.815, "volume": 2000.0}, {"date": "2003-03-04", "close": 28.9, "volume": 500.0}, {"date": "2003-03-05", "close": 31.025, "volume": 1000.0}, {"date": "2003-03-06", "close": 29.325, "volume": 2000.0}, {"date": "2003-03-07", "close": 29.325, "volume": 5000.0}, {"date": "2003-03-10", "close": 28.05, "volume": 7600.0}, {"date": "2003-03-12", "close": 29.325, "volume": 9000.0}, {"date": "2003-03-13", "close": 28.9, "volume": 5000.0}, {"date": "2003-03-14", "close": 28.475, "volume": 4000.0}, {"date": "2003-03-17", "close": 28.475, "volume": 3000.0}, {"date": "2003-03-21", "close": 28.05, "volume": 300.0}, {"date": "2003-03-24", "close": 27.625, "volume": 2500.0}, {"date": "2003-03-25", "close": 27.625, "volume": 3500.0}, {"date": "2003-03-31", "close": 34.0, "volume": 800.0}, {"date": "2003-04-01", "close": 28.9, "volume": 5000.0}, {"date": "2003-04-03", "close": 30.6, "volume": 500.0}, {"date": "2003-04-04", "close": 30.6, "volume": 20900.0}, {"date": "2003-04-10", "close": 30.6, "volume": 85000.0}, {"date": "2003-04-11", "close": 30.6, "volume": 6000.0}, {"date": "2003-04-17", "close": 32.3, "volume": 5000.0}, {"date": "2003-04-21", "close": 30.6, "volume": 500.0}, {"date": "2003-04-28", "close": 29.835, "volume": 3000.0}, {"date": "2003-04-29", "close": 32.3, "volume": 600.0}, {"date": "2003-04-30", "close": 30.6, "volume": 24200.0}, {"date": "2003-05-02", "close": 29.75, "volume": 203700.0}, {"date": "2003-05-05", "close": 34.0, "volume": 13300.0}, {"date": "2003-05-06", "close": 29.75, "volume": 5900.0}, {"date": "2003-05-07", "close": 30.6, "volume": 5300.0}, {"date": "2003-05-12", "close": 30.6, "volume": 1500.0}, {"date": "2003-05-15", "close": 34.0, "volume": 4000.0}, {"date": "2003-05-16", "close": 38.25, "volume": 400.0}, {"date": "2003-05-20", "close": 42.5, "volume": 500.0}, {"date": "2003-05-21", "close": 42.5, "volume": 5100.0}, {"date": "2003-05-22", "close": 39.1, "volume": 1000.0}, {"date": "2003-05-23", "close": 39.95, "volume": 11800.0}, {"date": "2003-05-26", "close": 39.95, "volume": 1400.0}, {"date": "2003-05-27", "close": 38.25, "volume": 2700.0}, {"date": "2003-05-28", "close": 38.25, "volume": 2000.0}, {"date": "2003-05-29", "close": 40.375, "volume": 300.0}, {"date": "2003-06-02", "close": 42.5, "volume": 35900.0}, {"date": "2003-06-03", "close": 44.625, "volume": 4800.0}, {"date": "2003-06-04", "close": 42.585, "volume": 3000.0}, {"date": "2003-06-05", "close": 42.5, "volume": 21500.0}, {"date": "2003-06-09", "close": 40.375, "volume": 52900.0}, {"date": "2003-06-13", "close": 43.35, "volume": 2300.0}, {"date": "2003-06-16", "close": 42.5, "volume": 2000.0}, {"date": "2003-06-17", "close": 40.545, "volume": 500.0}, {"date": "2003-06-18", "close": 40.545, "volume": 2600.0}, {"date": "2003-06-19", "close": 40.545, "volume": 3000.0}, {"date": "2003-06-20", "close": 40.545, "volume": 100.0}, {"date": "2003-06-24", "close": 40.545, "volume": 1000.0}, {"date": "2003-06-25", "close": 42.5, "volume": 400.0}, {"date": "2003-06-26", "close": 40.8, "volume": 2600.0}, {"date": "2003-06-27", "close": 42.075, "volume": 3000.0}, {"date": "2003-07-03", "close": 41.225, "volume": 5000.0}, {"date": "2003-07-04", "close": 40.375, "volume": 38300.0}, {"date": "2003-07-07", "close": 40.375, "volume": 3300.0}, {"date": "2003-07-08", "close": 40.375, "volume": 11900.0}, {"date": "2003-07-10", "close": 40.375, "volume": 6800.0}, {"date": "2003-07-11", "close": 39.525, "volume": 5400.0}, {"date": "2003-07-14", "close": 42.075, "volume": 18500.0}, {"date": "2003-07-16", "close": 38.25, "volume": 13400.0}, {"date": "2003-07-22", "close": 40.375, "volume": 7100.0}, {"date": "2003-07-25", "close": 41.65, "volume": 400.0}, {"date": "2003-07-28", "close": 42.075, "volume": 2100.0}, {"date": "2003-07-29", "close": 42.075, "volume": 4000.0}, {"date": "2003-07-30", "close": 42.075, "volume": 1000.0}, {"date": "2003-07-31", "close": 45.05, "volume": 8500.0}, {"date": "2003-08-01", "close": 46.75, "volume": 10000.0}, {"date": "2003-08-05", "close": 49.215, "volume": 14200.0}, {"date": "2003-08-06", "close": 48.45, "volume": 10400.0}, {"date": "2003-08-07", "close": 47.6, "volume": 1700.0}, {"date": "2003-08-08", "close": 48.875, "volume": 20100.0}, {"date": "2003-08-11", "close": 48.875, "volume": 17800.0}, {"date": "2003-08-12", "close": 48.96, "volume": 16300.0}, {"date": "2003-08-13", "close": 50.15, "volume": 37900.0}, {"date": "2003-08-14", "close": 54.825, "volume": 12300.0}, {"date": "2003-08-15", "close": 55.25, "volume": 500.0}, {"date": "2003-08-18", "close": 54.4, "volume": 4600.0}, {"date": "2003-08-19", "close": 54.4, "volume": 8000.0}, {"date": "2003-08-20", "close": 54.4, "volume": 100.0}, {"date": "2003-08-21", "close": 54.4, "volume": 2500.0}, {"date": "2003-08-22", "close": 54.4, "volume": 1600.0}, {"date": "2003-08-25", "close": 53.975, "volume": 1500.0}, {"date": "2003-08-26", "close": 54.06, "volume": 5400.0}, {"date": "2003-08-27", "close": 51.0, "volume": 300.0}, {"date": "2003-08-29", "close": 57.8, "volume": 200.0}, {"date": "2003-09-02", "close": 59.075, "volume": 2600.0}, {"date": "2003-09-03", "close": 59.5, "volume": 14800.0}, {"date": "2003-09-04", "close": 55.25, "volume": 73700.0}, {"date": "2003-09-05", "close": 52.275, "volume": 7800.0}, {"date": "2003-09-08", "close": 51.51, "volume": 109200.0}, {"date": "2003-09-09", "close": 52.275, "volume": 11600.0}, {"date": "2003-09-10", "close": 53.975, "volume": 1600.0}, {"date": "2003-09-11", "close": 54.06, "volume": 1000.0}, {"date": "2003-09-12", "close": 57.8, "volume": 1500.0}, {"date": "2003-09-15", "close": 56.95, "volume": 6600.0}, {"date": "2003-09-16", "close": 53.55, "volume": 11600.0}, {"date": "2003-09-17", "close": 54.825, "volume": 500.0}, {"date": "2003-09-18", "close": 54.4, "volume": 2100.0}, {"date": "2003-09-19", "close": 53.55, "volume": 3500.0}, {"date": "2003-09-22", "close": 52.275, "volume": 900.0}, {"date": "2003-09-23", "close": 51.0, "volume": 2100.0}, {"date": "2003-09-24", "close": 51.0, "volume": 1000.0}, {"date": "2003-09-25", "close": 53.55, "volume": 10900.0}, {"date": "2003-09-26", "close": 51.0, "volume": 2300.0}, {"date": "2003-09-29", "close": 53.125, "volume": 1000.0}, {"date": "2003-09-30", "close": 53.125, "volume": 1000.0}, {"date": "2003-10-01", "close": 54.4, "volume": 6000.0}, {"date": "2003-10-03", "close": 54.4, "volume": 1100.0}, {"date": "2003-10-06", "close": 54.825, "volume": 7400.0}, {"date": "2003-10-07", "close": 54.825, "volume": 3000.0}, {"date": "2003-10-08", "close": 55.25, "volume": 1500.0}, {"date": "2003-10-09", "close": 55.675, "volume": 3100.0}, {"date": "2003-10-10", "close": 56.95, "volume": 2400.0}, {"date": "2003-10-14", "close": 57.8, "volume": 4900.0}, {"date": "2003-10-15", "close": 59.5, "volume": 7300.0}, {"date": "2003-10-16", "close": 59.075, "volume": 6400.0}, {"date": "2003-10-17", "close": 59.075, "volume": 1000.0}, {"date": "2003-10-20", "close": 59.075, "volume": 500.0}, {"date": "2003-10-21", "close": 58.225, "volume": 3000.0}, {"date": "2003-10-22", "close": 58.65, "volume": 4500.0}, {"date": "2003-10-23", "close": 58.65, "volume": 2400.0}, {"date": "2003-10-24", "close": 59.075, "volume": 4000.0}, {"date": "2003-10-27", "close": 59.5, "volume": 2800.0}, {"date": "2003-10-28", "close": 59.5, "volume": 3100.0}, {"date": "2003-10-29", "close": 57.8, "volume": 14000.0}, {"date": "2003-10-30", "close": 57.8, "volume": 500.0}, {"date": "2003-10-31", "close": 56.1, "volume": 2500.0}, {"date": "2003-11-03", "close": 57.715, "volume": 1000.0}, {"date": "2003-11-04", "close": 57.715, "volume": 500.0}, {"date": "2003-11-06", "close": 54.4, "volume": 3900.0}, {"date": "2003-11-07", "close": 56.1, "volume": 2000.0}, {"date": "2003-11-10", "close": 55.25, "volume": 200.0}, {"date": "2003-11-11", "close": 54.4, "volume": 2400.0}, {"date": "2003-11-12", "close": 55.25, "volume": 2200.0}, {"date": "2003-11-17", "close": 55.25, "volume": 2000.0}, {"date": "2003-11-19", "close": 54.06, "volume": 4400.0}, {"date": "2003-11-20", "close": 54.06, "volume": 1500.0}, {"date": "2003-11-21", "close": 54.06, "volume": 1500.0}, {"date": "2003-11-24", "close": 54.06, "volume": 5000.0}, {"date": "2003-11-25", "close": 52.275, "volume": 7000.0}, {"date": "2003-11-26", "close": 52.275, "volume": 1000.0}, {"date": "2003-11-28", "close": 52.7, "volume": 2500.0}, {"date": "2003-12-01", "close": 46.75, "volume": 1500.0}, {"date": "2003-12-02", "close": 51.85, "volume": 2000.0}, {"date": "2003-12-03", "close": 54.4, "volume": 1000.0}, {"date": "2003-12-04", "close": 55.25, "volume": 3400.0}, {"date": "2003-12-05", "close": 56.525, "volume": 4000.0}, {"date": "2003-12-08", "close": 56.95, "volume": 3200.0}, {"date": "2003-12-09", "close": 55.25, "volume": 1100.0}, {"date": "2003-12-10", "close": 51.85, "volume": 2900.0}, {"date": "2003-12-12", "close": 55.25, "volume": 2000.0}, {"date": "2003-12-15", "close": 54.4, "volume": 1000.0}, {"date": "2003-12-16", "close": 55.25, "volume": 1400.0}, {"date": "2003-12-17", "close": 52.7, "volume": 1000.0}, {"date": "2003-12-18", "close": 54.4, "volume": 800.0}, {"date": "2003-12-19", "close": 55.25, "volume": 3000.0}, {"date": "2003-12-23", "close": 56.95, "volume": 1400.0}, {"date": "2003-12-29", "close": 57.29, "volume": 6000.0}, {"date": "2003-12-30", "close": 57.375, "volume": 2400.0}, {"date": "2003-12-31", "close": 57.375, "volume": 7400.0}, {"date": "2004-01-05", "close": 57.375, "volume": 1000.0}, {"date": "2004-01-06", "close": 58.65, "volume": 13500.0}, {"date": "2004-01-07", "close": 59.5, "volume": 5800.0}, {"date": "2004-01-08", "close": 57.375, "volume": 8400.0}, {"date": "2004-01-09", "close": 57.375, "volume": 3900.0}, {"date": "2004-01-12", "close": 57.375, "volume": 500.0}, {"date": "2004-01-14", "close": 57.375, "volume": 9500.0}, {"date": "2004-01-15", "close": 57.375, "volume": 4500.0}, {"date": "2004-01-16", "close": 59.5, "volume": 8900.0}, {"date": "2004-01-19", "close": 60.35, "volume": 6000.0}, {"date": "2004-01-20", "close": 61.2, "volume": 900.0}, {"date": "2004-01-21", "close": 62.135, "volume": 1000.0}, {"date": "2004-01-22", "close": 69.7, "volume": 4400.0}, {"date": "2004-01-23", "close": 68.85, "volume": 3400.0}, {"date": "2004-01-26", "close": 68.0, "volume": 9200.0}, {"date": "2004-01-27", "close": 67.575, "volume": 20200.0}, {"date": "2004-01-28", "close": 68.0, "volume": 5200.0}, {"date": "2004-01-29", "close": 65.875, "volume": 4500.0}, {"date": "2004-01-30", "close": 62.05, "volume": 51300.0}, {"date": "2004-02-02", "close": 62.05, "volume": 9100.0}, {"date": "2004-02-03", "close": 62.475, "volume": 3000.0}, {"date": "2004-02-04", "close": 65.875, "volume": 1200.0}, {"date": "2004-02-05", "close": 65.875, "volume": 14500.0}, {"date": "2004-02-06", "close": 66.725, "volume": 6500.0}, {"date": "2004-02-09", "close": 68.425, "volume": 1500.0}, {"date": "2004-02-10", "close": 70.975, "volume": 15700.0}, {"date": "2004-02-11", "close": 73.1, "volume": 10900.0}, {"date": "2004-02-12", "close": 73.1, "volume": 1500.0}, {"date": "2004-02-16", "close": 73.1, "volume": 1200.0}, {"date": "2004-02-17", "close": 73.95, "volume": 2000.0}, {"date": "2004-02-18", "close": 73.1, "volume": 4700.0}, {"date": "2004-02-20", "close": 73.95, "volume": 4700.0}, {"date": "2004-02-23", "close": 73.95, "volume": 2600.0}, {"date": "2004-02-24", "close": 73.95, "volume": 3700.0}, {"date": "2004-02-25", "close": 73.525, "volume": 500.0}, {"date": "2004-02-26", "close": 72.25, "volume": 2900.0}, {"date": "2004-02-27", "close": 76.5, "volume": 9800.0}, {"date": "2004-03-01", "close": 76.075, "volume": 7300.0}, {"date": "2004-03-02", "close": 76.5, "volume": 4300.0}, {"date": "2004-03-05", "close": 70.55, "volume": 800.0}, {"date": "2004-03-08", "close": 75.65, "volume": 64500.0}, {"date": "2004-03-09", "close": 76.075, "volume": 2600.0}, {"date": "2004-03-10", "close": 76.5, "volume": 5600.0}, {"date": "2004-03-11", "close": 76.5, "volume": 500.0}, {"date": "2004-03-15", "close": 76.075, "volume": 2800.0}, {"date": "2004-03-16", "close": 75.65, "volume": 3900.0}, {"date": "2004-03-17", "close": 76.075, "volume": 7700.0}, {"date": "2004-03-19", "close": 75.65, "volume": 200.0}, {"date": "2004-03-22", "close": 75.65, "volume": 600.0}, {"date": "2004-03-23", "close": 74.46, "volume": 1000.0}, {"date": "2004-03-24", "close": 76.33, "volume": 3400.0}, {"date": "2004-03-25", "close": 76.5, "volume": 4300.0}, {"date": "2004-03-26", "close": 76.5, "volume": 2500.0}, {"date": "2004-03-29", "close": 76.5, "volume": 1500.0}, {"date": "2004-03-30", "close": 76.5, "volume": 52300.0}, {"date": "2004-03-31", "close": 78.2, "volume": 1600.0}, {"date": "2004-04-02", "close": 74.8, "volume": 6200.0}, {"date": "2004-04-05", "close": 76.5, "volume": 10300.0}, {"date": "2004-04-06", "close": 76.925, "volume": 2000.0}, {"date": "2004-04-07", "close": 76.585, "volume": 51900.0}, {"date": "2004-04-08", "close": 78.625, "volume": 2400.0}, {"date": "2004-04-12", "close": 80.75, "volume": 10000.0}, {"date": "2004-04-13", "close": 80.325, "volume": 13900.0}, {"date": "2004-04-14", "close": 80.75, "volume": 29400.0}, {"date": "2004-04-15", "close": 80.75, "volume": 1300.0}, {"date": "2004-04-16", "close": 81.685, "volume": 21400.0}, {"date": "2004-04-19", "close": 82.45, "volume": 21900.0}, {"date": "2004-04-20", "close": 82.875, "volume": 9700.0}, {"date": "2004-04-21", "close": 84.15, "volume": 28800.0}, {"date": "2004-04-22", "close": 82.875, "volume": 21000.0}, {"date": "2004-04-23", "close": 87.975, "volume": 53700.0}, {"date": "2004-04-26", "close": 90.1, "volume": 6600.0}, {"date": "2004-04-28", "close": 93.5, "volume": 12900.0}, {"date": "2004-04-29", "close": 102.0, "volume": 11400.0}, {"date": "2004-04-30", "close": 88.485, "volume": 7900.0}, {"date": "2004-05-05", "close": 93.5, "volume": 8500.0}, {"date": "2004-05-06", "close": 91.885, "volume": 17000.0}, {"date": "2004-05-07", "close": 91.8, "volume": 1000.0}, {"date": "2004-05-10", "close": 89.25, "volume": 5700.0}, {"date": "2004-05-11", "close": 93.415, "volume": 1700.0}, {"date": "2004-05-12", "close": 87.55, "volume": 2800.0}, {"date": "2004-05-13", "close": 89.675, "volume": 700.0}, {"date": "2004-05-14", "close": 89.675, "volume": 100.0}, {"date": "2004-05-18", "close": 90.95, "volume": 6800.0}, {"date": "2004-05-19", "close": 87.125, "volume": 7300.0}, {"date": "2004-05-20", "close": 91.375, "volume": 500.0}, {"date": "2004-05-21", "close": 86.7, "volume": 6600.0}, {"date": "2004-05-25", "close": 89.25, "volume": 1200.0}, {"date": "2004-05-26", "close": 88.4, "volume": 1000.0}, {"date": "2004-05-27", "close": 89.25, "volume": 2000.0}, {"date": "2004-05-28", "close": 87.975, "volume": 4700.0}, {"date": "2004-05-31", "close": 87.125, "volume": 3800.0}, {"date": "2004-06-01", "close": 85.0, "volume": 2200.0}, {"date": "2004-06-02", "close": 89.25, "volume": 2200.0}, {"date": "2004-06-03", "close": 85.0, "volume": 2100.0}, {"date": "2004-06-04", "close": 89.25, "volume": 2600.0}, {"date": "2004-06-07", "close": 88.825, "volume": 300.0}, {"date": "2004-06-08", "close": 85.0, "volume": 8400.0}, {"date": "2004-06-09", "close": 81.6, "volume": 500.0}, {"date": "2004-06-10", "close": 87.125, "volume": 4700.0}, {"date": "2004-06-11", "close": 89.25, "volume": 2900.0}, {"date": "2004-06-14", "close": 89.25, "volume": 6500.0}, {"date": "2004-06-15", "close": 87.125, "volume": 4500.0}, {"date": "2004-06-16", "close": 88.4, "volume": 6700.0}, {"date": "2004-06-17", "close": 89.25, "volume": 2900.0}, {"date": "2004-06-18", "close": 88.4, "volume": 9300.0}, {"date": "2004-06-22", "close": 88.4, "volume": 2100.0}, {"date": "2004-06-23", "close": 88.4, "volume": 5500.0}, {"date": "2004-06-24", "close": 87.125, "volume": 1000.0}, {"date": "2004-06-25", "close": 87.125, "volume": 200.0}, {"date": "2004-06-28", "close": 87.125, "volume": 3000.0}, {"date": "2004-06-29", "close": 85.0, "volume": 800.0}, {"date": "2004-06-30", "close": 89.25, "volume": 2800.0}, {"date": "2004-07-02", "close": 85.0, "volume": 1900.0}, {"date": "2004-07-05", "close": 86.275, "volume": 42600.0}, {"date": "2004-07-06", "close": 87.125, "volume": 25800.0}, {"date": "2004-07-07", "close": 88.4, "volume": 3000.0}, {"date": "2004-07-08", "close": 88.825, "volume": 36800.0}, {"date": "2004-07-09", "close": 88.825, "volume": 1300.0}, {"date": "2004-07-12", "close": 89.25, "volume": 7700.0}, {"date": "2004-07-13", "close": 89.25, "volume": 2900.0}, {"date": "2004-07-14", "close": 89.25, "volume": 2400.0}, {"date": "2004-07-15", "close": 89.25, "volume": 4400.0}, {"date": "2004-07-16", "close": 89.25, "volume": 500.0}, {"date": "2004-07-19", "close": 89.25, "volume": 1000.0}, {"date": "2004-07-20", "close": 89.25, "volume": 1100.0}, {"date": "2004-07-21", "close": 92.48, "volume": 3000.0}, {"date": "2004-07-22", "close": 91.375, "volume": 1800.0}, {"date": "2004-07-23", "close": 90.95, "volume": 3400.0}, {"date": "2004-07-26", "close": 91.375, "volume": 2000.0}, {"date": "2004-07-28", "close": 93.5, "volume": 1400.0}, {"date": "2004-07-29", "close": 93.075, "volume": 2400.0}, {"date": "2004-07-30", "close": 93.5, "volume": 5300.0}, {"date": "2004-08-03", "close": 91.375, "volume": 2200.0}, {"date": "2004-08-05", "close": 91.375, "volume": 1700.0}, {"date": "2004-08-06", "close": 91.375, "volume": 3600.0}, {"date": "2004-08-09", "close": 91.375, "volume": 1500.0}, {"date": "2004-08-10", "close": 91.375, "volume": 1400.0}, {"date": "2004-08-11", "close": 93.5, "volume": 8100.0}, {"date": "2004-08-12", "close": 93.5, "volume": 3000.0}, {"date": "2004-08-13", "close": 91.375, "volume": 3200.0}, {"date": "2004-08-16", "close": 91.375, "volume": 800.0}, {"date": "2004-08-17", "close": 91.375, "volume": 3700.0}, {"date": "2004-08-18", "close": 91.375, "volume": 1000.0}, {"date": "2004-08-19", "close": 90.525, "volume": 500.0}, {"date": "2004-08-20", "close": 93.5, "volume": 14900.0}, {"date": "2004-08-23", "close": 93.925, "volume": 4100.0}, {"date": "2004-08-24", "close": 93.925, "volume": 2000.0}, {"date": "2004-08-25", "close": 97.75, "volume": 6300.0}, {"date": "2004-08-26", "close": 97.75, "volume": 1200.0}, {"date": "2004-08-27", "close": 97.75, "volume": 3900.0}, {"date": "2004-08-30", "close": 98.6, "volume": 3100.0}, {"date": "2004-08-31", "close": 97.75, "volume": 1000.0}, {"date": "2004-09-01", "close": 97.75, "volume": 200.0}, {"date": "2004-09-02", "close": 98.6, "volume": 1000.0}, {"date": "2004-09-03", "close": 95.625, "volume": 500.0}, {"date": "2004-09-08", "close": 97.75, "volume": 1000.0}, {"date": "2004-09-09", "close": 97.325, "volume": 25000.0}, {"date": "2004-09-10", "close": 97.75, "volume": 200.0}, {"date": "2004-09-13", "close": 97.75, "volume": 8000.0}, {"date": "2004-09-14", "close": 104.125, "volume": 11300.0}, {"date": "2004-09-15", "close": 112.2, "volume": 56200.0}, {"date": "2004-09-16", "close": 113.05, "volume": 16200.0}, {"date": "2004-09-17", "close": 114.495, "volume": 10800.0}, {"date": "2004-09-20", "close": 112.2, "volume": 3500.0}, {"date": "2004-09-21", "close": 113.9, "volume": 6700.0}, {"date": "2004-09-22", "close": 114.75, "volume": 6400.0}, {"date": "2004-09-23", "close": 116.875, "volume": 3100.0}, {"date": "2004-09-24", "close": 114.325, "volume": 1600.0}, {"date": "2004-09-27", "close": 119.0, "volume": 17600.0}, {"date": "2004-09-28", "close": 116.45, "volume": 6100.0}, {"date": "2004-09-29", "close": 117.64, "volume": 900.0}, {"date": "2004-09-30", "close": 119.0, "volume": 21700.0}, {"date": "2004-10-01", "close": 116.875, "volume": 4500.0}, {"date": "2004-10-05", "close": 123.25, "volume": 23000.0}, {"date": "2004-10-06", "close": 123.08, "volume": 1200.0}, {"date": "2004-10-07", "close": 122.4, "volume": 2100.0}, {"date": "2004-10-08", "close": 125.375, "volume": 11900.0}, {"date": "2004-10-12", "close": 126.65, "volume": 4200.0}, {"date": "2004-10-13", "close": 124.1, "volume": 2600.0}, {"date": "2004-10-14", "close": 125.46, "volume": 5300.0}, {"date": "2004-10-15", "close": 125.8, "volume": 3000.0}, {"date": "2004-10-18", "close": 125.8, "volume": 1000.0}, {"date": "2004-10-19", "close": 123.25, "volume": 10500.0}, {"date": "2004-10-20", "close": 124.525, "volume": 8500.0}, {"date": "2004-10-21", "close": 124.1, "volume": 13300.0}, {"date": "2004-10-22", "close": 124.1, "volume": 9700.0}, {"date": "2004-10-25", "close": 125.375, "volume": 3000.0}, {"date": "2004-10-26", "close": 125.8, "volume": 3900.0}, {"date": "2004-10-27", "close": 125.8, "volume": 4100.0}, {"date": "2004-10-28", "close": 124.95, "volume": 4600.0}, {"date": "2004-10-29", "close": 136.0, "volume": 15500.0}, {"date": "2004-11-01", "close": 130.05, "volume": 18100.0}, {"date": "2004-11-02", "close": 130.475, "volume": 5200.0}, {"date": "2004-11-03", "close": 131.75, "volume": 12200.0}, {"date": "2004-11-04", "close": 129.625, "volume": 8100.0}, {"date": "2004-11-05", "close": 130.9, "volume": 23500.0}, {"date": "2004-11-08", "close": 130.9, "volume": 22500.0}, {"date": "2004-11-09", "close": 127.33, "volume": 1400.0}, {"date": "2004-11-10", "close": 125.375, "volume": 21100.0}, {"date": "2004-11-11", "close": 116.875, "volume": 5700.0}, {"date": "2004-11-12", "close": 117.3, "volume": 600.0}, {"date": "2004-11-17", "close": 124.015, "volume": 4800.0}, {"date": "2004-11-18", "close": 122.91, "volume": 600.0}, {"date": "2004-11-22", "close": 127.415, "volume": 500.0}, {"date": "2004-11-23", "close": 127.5, "volume": 1100.0}, {"date": "2004-11-24", "close": 127.415, "volume": 4400.0}, {"date": "2004-11-26", "close": 127.415, "volume": 3500.0}, {"date": "2004-11-29", "close": 131.75, "volume": 20800.0}, {"date": "2004-11-30", "close": 133.45, "volume": 13300.0}, {"date": "2004-12-01", "close": 131.325, "volume": 2000.0}, {"date": "2004-12-02", "close": 125.715, "volume": 3000.0}, {"date": "2004-12-03", "close": 125.375, "volume": 6500.0}, {"date": "2004-12-06", "close": 131.75, "volume": 10500.0}, {"date": "2004-12-07", "close": 127.5, "volume": 5900.0}, {"date": "2004-12-08", "close": 127.5, "volume": 9500.0}, {"date": "2004-12-10", "close": 129.625, "volume": 1500.0}, {"date": "2004-12-13", "close": 129.625, "volume": 3600.0}, {"date": "2004-12-14", "close": 129.625, "volume": 800.0}, {"date": "2004-12-15", "close": 130.05, "volume": 6000.0}, {"date": "2004-12-16", "close": 129.2, "volume": 2200.0}, {"date": "2004-12-20", "close": 126.735, "volume": 4000.0}, {"date": "2004-12-21", "close": 126.65, "volume": 1500.0}, {"date": "2004-12-22", "close": 127.415, "volume": 2700.0}, {"date": "2004-12-23", "close": 128.35, "volume": 2800.0}, {"date": "2004-12-29", "close": 126.65, "volume": 4700.0}, {"date": "2004-12-30", "close": 129.625, "volume": 5300.0}, {"date": "2004-12-31", "close": 127.5, "volume": 1000.0}, {"date": "2005-01-04", "close": 122.825, "volume": 1200.0}, {"date": "2005-01-05", "close": 123.25, "volume": 1300.0}, {"date": "2005-01-06", "close": 127.5, "volume": 700.0}, {"date": "2005-01-07", "close": 126.65, "volume": 1000.0}, {"date": "2005-01-10", "close": 126.735, "volume": 5300.0}, {"date": "2005-01-12", "close": 127.5, "volume": 900.0}, {"date": "2005-01-13", "close": 127.5, "volume": 25900.0}, {"date": "2005-01-14", "close": 131.75, "volume": 7500.0}, {"date": "2005-01-17", "close": 130.05, "volume": 3400.0}, {"date": "2005-01-18", "close": 133.45, "volume": 3600.0}, {"date": "2005-01-19", "close": 134.725, "volume": 19400.0}, {"date": "2005-01-20", "close": 132.175, "volume": 5400.0}, {"date": "2005-01-21", "close": 133.11, "volume": 11200.0}, {"date": "2005-01-24", "close": 135.15, "volume": 11700.0}, {"date": "2005-01-25", "close": 135.15, "volume": 3500.0}, {"date": "2005-01-26", "close": 134.725, "volume": 400.0}, {"date": "2005-01-27", "close": 136.0, "volume": 500.0}, {"date": "2005-01-28", "close": 136.425, "volume": 300.0}, {"date": "2005-01-31", "close": 136.0, "volume": 900.0}, {"date": "2005-02-01", "close": 134.725, "volume": 4500.0}, {"date": "2005-02-03", "close": 134.725, "volume": 1300.0}, {"date": "2005-02-04", "close": 132.6, "volume": 1900.0}, {"date": "2005-02-07", "close": 136.0, "volume": 8700.0}, {"date": "2005-02-08", "close": 132.6, "volume": 2100.0}, {"date": "2005-02-09", "close": 136.0, "volume": 2100.0}, {"date": "2005-02-10", "close": 136.0, "volume": 200.0}, {"date": "2005-02-11", "close": 134.3, "volume": 1900.0}, {"date": "2005-02-14", "close": 135.15, "volume": 2800.0}, {"date": "2005-02-15", "close": 136.0, "volume": 1500.0}, {"date": "2005-02-16", "close": 134.3, "volume": 33800.0}, {"date": "2005-02-17", "close": 133.875, "volume": 500.0}, {"date": "2005-02-18", "close": 134.3, "volume": 2200.0}, {"date": "2005-02-21", "close": 136.0, "volume": 2900.0}, {"date": "2005-02-22", "close": 135.15, "volume": 1800.0}, {"date": "2005-02-23", "close": 136.0, "volume": 24000.0}, {"date": "2005-02-24", "close": 132.175, "volume": 1400.0}, {"date": "2005-02-25", "close": 136.0, "volume": 10000.0}, {"date": "2005-02-28", "close": 136.0, "volume": 3900.0}, {"date": "2005-03-01", "close": 134.725, "volume": 1300.0}, {"date": "2005-03-02", "close": 134.3, "volume": 15200.0}, {"date": "2005-03-03", "close": 133.28, "volume": 12100.0}, {"date": "2005-03-04", "close": 129.625, "volume": 8500.0}, {"date": "2005-03-07", "close": 132.6, "volume": 1400.0}, {"date": "2005-03-08", "close": 130.9, "volume": 4200.0}, {"date": "2005-03-09", "close": 129.625, "volume": 600.0}, {"date": "2005-03-10", "close": 129.625, "volume": 500.0}, {"date": "2005-03-11", "close": 130.9, "volume": 2300.0}, {"date": "2005-03-14", "close": 130.05, "volume": 4500.0}, {"date": "2005-03-15", "close": 131.75, "volume": 5000.0}, {"date": "2005-03-17", "close": 132.6, "volume": 16000.0}, {"date": "2005-03-18", "close": 134.3, "volume": 3400.0}, {"date": "2005-03-21", "close": 136.0, "volume": 2600.0}, {"date": "2005-03-22", "close": 136.0, "volume": 1100.0}, {"date": "2005-03-23", "close": 131.75, "volume": 3800.0}, {"date": "2005-03-24", "close": 132.175, "volume": 300.0}, {"date": "2005-03-28", "close": 131.75, "volume": 1800.0}, {"date": "2005-03-29", "close": 131.75, "volume": 2900.0}, {"date": "2005-03-30", "close": 130.56, "volume": 1300.0}, {"date": "2005-03-31", "close": 131.75, "volume": 2000.0}, {"date": "2005-04-01", "close": 133.45, "volume": 3000.0}, {"date": "2005-04-04", "close": 133.365, "volume": 400.0}, {"date": "2005-04-05", "close": 131.75, "volume": 2000.0}, {"date": "2005-04-06", "close": 129.71, "volume": 2900.0}, {"date": "2005-04-07", "close": 130.05, "volume": 5000.0}, {"date": "2005-04-08", "close": 130.05, "volume": 1000.0}, {"date": "2005-04-12", "close": 130.05, "volume": 100.0}, {"date": "2005-04-13", "close": 127.585, "volume": 13600.0}, {"date": "2005-04-14", "close": 127.585, "volume": 2200.0}, {"date": "2005-04-15", "close": 127.585, "volume": 2200.0}, {"date": "2005-04-18", "close": 123.25, "volume": 1500.0}, {"date": "2005-04-19", "close": 122.4, "volume": 1000.0}, {"date": "2005-04-20", "close": 125.375, "volume": 3300.0}, {"date": "2005-04-21", "close": 124.1, "volume": 3300.0}, {"date": "2005-04-26", "close": 121.125, "volume": 1000.0}, {"date": "2005-04-27", "close": 123.25, "volume": 2500.0}, {"date": "2005-04-28", "close": 122.4, "volume": 6100.0}, {"date": "2005-04-29", "close": 119.0, "volume": 500.0}, {"date": "2005-05-02", "close": 120.7, "volume": 2700.0}, {"date": "2005-05-04", "close": 120.7, "volume": 200.0}, {"date": "2005-05-06", "close": 120.7, "volume": 2000.0}, {"date": "2005-05-09", "close": 121.125, "volume": 3900.0}, {"date": "2005-05-10", "close": 121.125, "volume": 8500.0}, {"date": "2005-05-11", "close": 119.0, "volume": 1200.0}, {"date": "2005-05-12", "close": 120.7, "volume": 3500.0}, {"date": "2005-05-13", "close": 121.125, "volume": 3000.0}, {"date": "2005-05-16", "close": 119.85, "volume": 4300.0}, {"date": "2005-05-17", "close": 119.0, "volume": 100.0}, {"date": "2005-05-19", "close": 115.26, "volume": 5500.0}, {"date": "2005-05-25", "close": 115.6, "volume": 1000.0}, {"date": "2005-05-26", "close": 114.835, "volume": 1100.0}, {"date": "2005-05-27", "close": 113.05, "volume": 1300.0}, {"date": "2005-05-30", "close": 115.6, "volume": 6500.0}, {"date": "2005-05-31", "close": 112.2, "volume": 6700.0}, {"date": "2005-06-01", "close": 112.625, "volume": 3500.0}, {"date": "2005-06-02", "close": 111.35, "volume": 38000.0}, {"date": "2005-06-03", "close": 110.5, "volume": 3300.0}, {"date": "2005-06-06", "close": 109.65, "volume": 5500.0}, {"date": "2005-06-07", "close": 107.1, "volume": 68000.0}, {"date": "2005-06-08", "close": 106.165, "volume": 50700.0}, {"date": "2005-06-09", "close": 104.125, "volume": 2700.0}, {"date": "2005-06-10", "close": 106.25, "volume": 5700.0}, {"date": "2005-06-13", "close": 105.74, "volume": 500.0}, {"date": "2005-06-14", "close": 104.21, "volume": 6100.0}, {"date": "2005-06-15", "close": 102.85, "volume": 26100.0}, {"date": "2005-06-16", "close": 102.765, "volume": 3000.0}, {"date": "2005-06-17", "close": 105.825, "volume": 33100.0}, {"date": "2005-06-20", "close": 112.54, "volume": 10900.0}, {"date": "2005-06-21", "close": 112.54, "volume": 200.0}, {"date": "2005-06-22", "close": 111.775, "volume": 7600.0}, {"date": "2005-06-23", "close": 110.075, "volume": 4400.0}, {"date": "2005-06-24", "close": 111.265, "volume": 4400.0}, {"date": "2005-06-27", "close": 109.735, "volume": 2000.0}, {"date": "2005-06-28", "close": 109.735, "volume": 14800.0}, {"date": "2005-06-29", "close": 111.35, "volume": 5800.0}, {"date": "2005-06-30", "close": 109.65, "volume": 3000.0}, {"date": "2005-07-04", "close": 110.5, "volume": 1300.0}, {"date": "2005-07-05", "close": 110.5, "volume": 1700.0}, {"date": "2005-07-06", "close": 110.5, "volume": 10000.0}, {"date": "2005-07-07", "close": 111.35, "volume": 500.0}, {"date": "2005-07-08", "close": 110.16, "volume": 16800.0}, {"date": "2005-07-12", "close": 108.885, "volume": 2400.0}, {"date": "2005-07-13", "close": 108.375, "volume": 3100.0}, {"date": "2005-07-14", "close": 108.545, "volume": 4000.0}, {"date": "2005-07-15", "close": 108.375, "volume": 6100.0}, {"date": "2005-07-18", "close": 107.95, "volume": 3000.0}, {"date": "2005-07-19", "close": 106.25, "volume": 8100.0}, {"date": "2005-07-21", "close": 106.25, "volume": 7700.0}, {"date": "2005-07-22", "close": 105.485, "volume": 3400.0}, {"date": "2005-07-25", "close": 103.7, "volume": 5600.0}, {"date": "2005-07-26", "close": 102.85, "volume": 8200.0}, {"date": "2005-07-27", "close": 103.36, "volume": 2400.0}, {"date": "2005-07-28", "close": 104.55, "volume": 26600.0}, {"date": "2005-07-29", "close": 106.25, "volume": 26900.0}, {"date": "2005-08-02", "close": 108.8, "volume": 400.0}, {"date": "2005-08-03", "close": 109.225, "volume": 2400.0}, {"date": "2005-08-04", "close": 109.225, "volume": 2800.0}, {"date": "2005-08-05", "close": 111.35, "volume": 5000.0}, {"date": "2005-08-08", "close": 116.875, "volume": 9800.0}, {"date": "2005-08-09", "close": 116.875, "volume": 9100.0}, {"date": "2005-08-10", "close": 116.875, "volume": 19100.0}, {"date": "2005-08-11", "close": 116.875, "volume": 64800.0}, {"date": "2005-08-12", "close": 118.32, "volume": 23800.0}, {"date": "2005-08-15", "close": 116.875, "volume": 14900.0}, {"date": "2005-08-17", "close": 114.75, "volume": 3800.0}, {"date": "2005-08-18", "close": 113.05, "volume": 3500.0}, {"date": "2005-08-19", "close": 114.75, "volume": 2200.0}, {"date": "2005-08-22", "close": 119.0, "volume": 6000.0}, {"date": "2005-08-23", "close": 118.915, "volume": 2000.0}, {"date": "2005-08-24", "close": 119.0, "volume": 6500.0}, {"date": "2005-08-25", "close": 120.7, "volume": 4100.0}, {"date": "2005-08-26", "close": 118.575, "volume": 1000.0}, {"date": "2005-08-29", "close": 119.0, "volume": 7700.0}, {"date": "2005-08-30", "close": 120.275, "volume": 2700.0}, {"date": "2005-08-31", "close": 119.0, "volume": 14000.0}, {"date": "2005-09-01", "close": 117.725, "volume": 2800.0}, {"date": "2005-09-06", "close": 119.765, "volume": 6600.0}, {"date": "2005-09-07", "close": 119.0, "volume": 2000.0}, {"date": "2005-09-08", "close": 119.0, "volume": 10500.0}, {"date": "2005-09-09", "close": 118.15, "volume": 8300.0}, {"date": "2005-09-12", "close": 117.725, "volume": 7700.0}, {"date": "2005-09-13", "close": 114.75, "volume": 4500.0}, {"date": "2005-09-14", "close": 116.875, "volume": 3400.0}, {"date": "2005-09-15", "close": 116.45, "volume": 3100.0}, {"date": "2005-09-16", "close": 114.75, "volume": 10500.0}, {"date": "2005-09-19", "close": 118.15, "volume": 6800.0}, {"date": "2005-09-20", "close": 117.47, "volume": 7800.0}, {"date": "2005-09-21", "close": 117.725, "volume": 6600.0}, {"date": "2005-09-22", "close": 118.15, "volume": 18000.0}, {"date": "2005-09-23", "close": 118.235, "volume": 1900.0}, {"date": "2005-09-27", "close": 114.75, "volume": 8000.0}, {"date": "2005-09-28", "close": 115.6, "volume": 1800.0}, {"date": "2005-09-29", "close": 116.025, "volume": 20700.0}, {"date": "2005-09-30", "close": 115.77, "volume": 36800.0}, {"date": "2005-10-03", "close": 119.0, "volume": 14200.0}, {"date": "2005-10-04", "close": 119.0, "volume": 3000.0}, {"date": "2005-10-05", "close": 116.45, "volume": 2000.0}, {"date": "2005-10-06", "close": 113.135, "volume": 7900.0}, {"date": "2005-10-07", "close": 113.05, "volume": 4200.0}, {"date": "2005-10-11", "close": 112.37, "volume": 29900.0}, {"date": "2005-10-12", "close": 113.135, "volume": 4300.0}, {"date": "2005-10-13", "close": 104.635, "volume": 36600.0}, {"date": "2005-10-14", "close": 112.2, "volume": 3600.0}, {"date": "2005-10-19", "close": 110.5, "volume": 9200.0}, {"date": "2005-10-20", "close": 106.335, "volume": 2200.0}, {"date": "2005-10-21", "close": 106.42, "volume": 4200.0}, {"date": "2005-10-24", "close": 108.29, "volume": 13400.0}, {"date": "2005-10-25", "close": 106.25, "volume": 8000.0}, {"date": "2005-10-26", "close": 110.5, "volume": 1000.0}, {"date": "2005-10-27", "close": 107.27, "volume": 5400.0}, {"date": "2005-10-28", "close": 108.375, "volume": 2700.0}, {"date": "2005-10-31", "close": 108.375, "volume": 8600.0}, {"date": "2005-11-01", "close": 107.525, "volume": 7200.0}, {"date": "2005-11-02", "close": 107.1, "volume": 18100.0}, {"date": "2005-11-03", "close": 107.95, "volume": 7800.0}, {"date": "2005-11-04", "close": 108.375, "volume": 1300.0}, {"date": "2005-11-07", "close": 107.27, "volume": 1900.0}, {"date": "2005-11-08", "close": 109.65, "volume": 3400.0}, {"date": "2005-11-09", "close": 110.5, "volume": 7400.0}, {"date": "2005-11-10", "close": 109.31, "volume": 5200.0}, {"date": "2005-11-14", "close": 112.625, "volume": 2200.0}, {"date": "2005-11-15", "close": 112.625, "volume": 11400.0}, {"date": "2005-11-16", "close": 109.31, "volume": 700.0}, {"date": "2005-11-18", "close": 110.5, "volume": 3500.0}, {"date": "2005-11-21", "close": 111.01, "volume": 12100.0}, {"date": "2005-11-22", "close": 110.5, "volume": 3900.0}, {"date": "2005-11-23", "close": 110.5, "volume": 5600.0}, {"date": "2005-11-25", "close": 108.46, "volume": 6900.0}, {"date": "2005-11-28", "close": 112.2, "volume": 10300.0}, {"date": "2005-11-29", "close": 110.415, "volume": 4100.0}, {"date": "2005-11-30", "close": 110.5, "volume": 5400.0}, {"date": "2005-12-01", "close": 110.075, "volume": 5300.0}, {"date": "2005-12-02", "close": 110.5, "volume": 5100.0}, {"date": "2005-12-05", "close": 113.05, "volume": 30700.0}, {"date": "2005-12-07", "close": 112.625, "volume": 6100.0}, {"date": "2005-12-08", "close": 111.01, "volume": 4400.0}, {"date": "2005-12-09", "close": 112.285, "volume": 8200.0}, {"date": "2005-12-12", "close": 114.75, "volume": 11700.0}, {"date": "2005-12-13", "close": 119.765, "volume": 10000.0}, {"date": "2005-12-14", "close": 119.0, "volume": 3400.0}, {"date": "2005-12-15", "close": 119.0, "volume": 3500.0}, {"date": "2005-12-16", "close": 116.96, "volume": 3000.0}, {"date": "2005-12-19", "close": 121.125, "volume": 4800.0}, {"date": "2005-12-20", "close": 121.975, "volume": 2500.0}, {"date": "2005-12-21", "close": 122.825, "volume": 1000.0}, {"date": "2005-12-22", "close": 121.55, "volume": 2000.0}, {"date": "2005-12-23", "close": 121.55, "volume": 3400.0}, {"date": "2005-12-28", "close": 125.8, "volume": 5300.0}, {"date": "2005-12-29", "close": 121.72, "volume": 2500.0}, {"date": "2006-01-03", "close": 119.085, "volume": 2700.0}, {"date": "2006-01-04", "close": 124.1, "volume": 600.0}, {"date": "2006-01-05", "close": 123.25, "volume": 3300.0}, {"date": "2006-01-06", "close": 127.5, "volume": 9200.0}, {"date": "2006-01-09", "close": 129.625, "volume": 11200.0}, {"date": "2006-01-10", "close": 130.9, "volume": 5800.0}, {"date": "2006-01-11", "close": 130.475, "volume": 12000.0}, {"date": "2006-01-12", "close": 130.475, "volume": 6800.0}, {"date": "2006-01-13", "close": 129.625, "volume": 3200.0}, {"date": "2006-01-16", "close": 130.05, "volume": 1100.0}, {"date": "2006-01-17", "close": 127.5, "volume": 5800.0}, {"date": "2006-01-18", "close": 130.9, "volume": 200.0}, {"date": "2006-01-19", "close": 131.75, "volume": 8200.0}, {"date": "2006-01-20", "close": 131.75, "volume": 600.0}, {"date": "2006-01-23", "close": 130.9, "volume": 2700.0}, {"date": "2006-01-24", "close": 127.5, "volume": 2600.0}, {"date": "2006-01-25", "close": 129.625, "volume": 11500.0}, {"date": "2006-01-26", "close": 128.35, "volume": 6400.0}, {"date": "2006-01-27", "close": 129.625, "volume": 200.0}, {"date": "2006-01-30", "close": 127.5, "volume": 11600.0}, {"date": "2006-01-31", "close": 127.5, "volume": 5765.0}, {"date": "2006-02-01", "close": 127.5, "volume": 1200.0}, {"date": "2006-02-02", "close": 125.8, "volume": 5000.0}, {"date": "2006-02-06", "close": 126.735, "volume": 15350.0}, {"date": "2006-02-07", "close": 126.48, "volume": 10000.0}, {"date": "2006-02-08", "close": 125.375, "volume": 22529.0}, {"date": "2006-02-09", "close": 125.545, "volume": 7400.0}, {"date": "2006-02-10", "close": 123.335, "volume": 28750.0}, {"date": "2006-02-13", "close": 120.275, "volume": 17600.0}, {"date": "2006-02-14", "close": 115.175, "volume": 9900.0}, {"date": "2006-02-15", "close": 117.385, "volume": 2800.0}, {"date": "2006-02-16", "close": 119.0, "volume": 600.0}, {"date": "2006-02-17", "close": 119.0, "volume": 500.0}, {"date": "2006-02-20", "close": 119.85, "volume": 1700.0}, {"date": "2006-02-21", "close": 121.125, "volume": 700.0}, {"date": "2006-02-23", "close": 119.0, "volume": 1100.0}, {"date": "2006-02-24", "close": 121.125, "volume": 525.0}, {"date": "2006-02-27", "close": 117.725, "volume": 900.0}, {"date": "2006-03-01", "close": 117.725, "volume": 800.0}, {"date": "2006-03-02", "close": 117.725, "volume": 400.0}, {"date": "2006-03-03", "close": 119.0, "volume": 4200.0}, {"date": "2006-03-06", "close": 118.66, "volume": 11300.0}, {"date": "2006-03-07", "close": 117.81, "volume": 10300.0}, {"date": "2006-03-08", "close": 117.3, "volume": 4000.0}, {"date": "2006-03-09", "close": 116.96, "volume": 2200.0}, {"date": "2006-03-10", "close": 117.3, "volume": 1800.0}, {"date": "2006-03-13", "close": 116.875, "volume": 20700.0}, {"date": "2006-03-14", "close": 116.45, "volume": 7800.0}, {"date": "2006-03-15", "close": 118.575, "volume": 5000.0}, {"date": "2006-03-16", "close": 119.0, "volume": 3600.0}, {"date": "2006-03-17", "close": 116.45, "volume": 2000.0}, {"date": "2006-03-20", "close": 116.535, "volume": 8200.0}, {"date": "2006-03-21", "close": 116.875, "volume": 8500.0}, {"date": "2006-03-22", "close": 116.96, "volume": 20700.0}, {"date": "2006-03-23", "close": 117.3, "volume": 4500.0}, {"date": "2006-03-24", "close": 118.15, "volume": 6500.0}, {"date": "2006-03-27", "close": 118.15, "volume": 6550.0}, {"date": "2006-03-28", "close": 119.0, "volume": 12200.0}, {"date": "2006-03-29", "close": 119.0, "volume": 1800.0}, {"date": "2006-03-30", "close": 119.85, "volume": 2000.0}, {"date": "2006-03-31", "close": 120.275, "volume": 9000.0}, {"date": "2006-04-03", "close": 119.0, "volume": 8767.0}, {"date": "2006-04-04", "close": 118.065, "volume": 7100.0}, {"date": "2006-04-05", "close": 119.85, "volume": 6100.0}, {"date": "2006-04-06", "close": 120.7, "volume": 3700.0}, {"date": "2006-04-07", "close": 119.085, "volume": 6000.0}, {"date": "2006-04-10", "close": 123.25, "volume": 2400.0}, {"date": "2006-04-11", "close": 123.25, "volume": 3780.0}, {"date": "2006-04-12", "close": 126.65, "volume": 24900.0}, {"date": "2006-04-13", "close": 122.825, "volume": 11000.0}, {"date": "2006-04-17", "close": 127.5, "volume": 1000.0}, {"date": "2006-04-18", "close": 126.65, "volume": 3100.0}, {"date": "2006-04-19", "close": 128.775, "volume": 4180.0}, {"date": "2006-04-20", "close": 125.375, "volume": 5400.0}, {"date": "2006-04-21", "close": 127.5, "volume": 13000.0}, {"date": "2006-04-24", "close": 125.46, "volume": 2900.0}, {"date": "2006-04-25", "close": 127.5, "volume": 5300.0}, {"date": "2006-04-26", "close": 125.46, "volume": 3035.0}, {"date": "2006-04-27", "close": 125.46, "volume": 1000.0}, {"date": "2006-05-01", "close": 136.0, "volume": 24840.0}, {"date": "2006-05-02", "close": 135.575, "volume": 10700.0}, {"date": "2006-05-03", "close": 135.575, "volume": 16250.0}, {"date": "2006-05-04", "close": 133.025, "volume": 3840.0}, {"date": "2006-05-05", "close": 135.15, "volume": 2500.0}, {"date": "2006-05-08", "close": 136.0, "volume": 19600.0}, {"date": "2006-05-09", "close": 137.275, "volume": 6557.0}, {"date": "2006-05-10", "close": 136.0, "volume": 5900.0}, {"date": "2006-05-11", "close": 134.81, "volume": 1870.0}, {"date": "2006-05-12", "close": 133.875, "volume": 2190.0}, {"date": "2006-05-15", "close": 129.88, "volume": 3300.0}, {"date": "2006-05-16", "close": 130.56, "volume": 1000.0}, {"date": "2006-05-17", "close": 128.01, "volume": 8700.0}, {"date": "2006-05-18", "close": 125.46, "volume": 16800.0}, {"date": "2006-05-19", "close": 125.46, "volume": 5300.0}, {"date": "2006-05-23", "close": 128.35, "volume": 3000.0}, {"date": "2006-05-24", "close": 126.735, "volume": 4700.0}, {"date": "2006-05-25", "close": 127.5, "volume": 1000.0}, {"date": "2006-05-26", "close": 128.35, "volume": 3460.0}, {"date": "2006-05-29", "close": 129.965, "volume": 1000.0}, {"date": "2006-05-30", "close": 128.435, "volume": 500.0}, {"date": "2006-06-02", "close": 127.5, "volume": 7700.0}, {"date": "2006-06-05", "close": 127.5, "volume": 2075.0}, {"date": "2006-06-06", "close": 127.16, "volume": 9720.0}, {"date": "2006-06-07", "close": 126.31, "volume": 2300.0}, {"date": "2006-06-08", "close": 127.5, "volume": 3300.0}, {"date": "2006-06-09", "close": 127.5, "volume": 9100.0}, {"date": "2006-06-12", "close": 129.625, "volume": 2400.0}, {"date": "2006-06-13", "close": 123.25, "volume": 13100.0}, {"date": "2006-06-15", "close": 125.375, "volume": 1200.0}, {"date": "2006-06-16", "close": 123.25, "volume": 430.0}, {"date": "2006-06-20", "close": 124.185, "volume": 200.0}, {"date": "2006-06-21", "close": 61.625, "volume": 1120.0}, {"date": "2006-06-27", "close": 63.75, "volume": 4100.0}, {"date": "2006-06-28", "close": 61.71, "volume": 300.0}, {"date": "2006-06-29", "close": 61.625, "volume": 700.0}, {"date": "2006-06-30", "close": 61.2, "volume": 6915.0}, {"date": "2006-07-05", "close": 61.2, "volume": 8200.0}, {"date": "2006-07-06", "close": 61.2, "volume": 5100.0}, {"date": "2006-07-10", "close": 60.35, "volume": 4900.0}, {"date": "2006-07-11", "close": 61.795, "volume": 12900.0}, {"date": "2006-07-12", "close": 62.475, "volume": 12300.0}, {"date": "2006-07-13", "close": 60.35, "volume": 3130.0}, {"date": "2006-07-17", "close": 60.435, "volume": 1000.0}, {"date": "2006-07-18", "close": 60.01, "volume": 2532.0}, {"date": "2006-07-19", "close": 59.755, "volume": 2200.0}, {"date": "2006-07-20", "close": 61.2, "volume": 100.0}, {"date": "2006-07-21", "close": 59.755, "volume": 700.0}, {"date": "2006-07-25", "close": 61.2, "volume": 2800.0}, {"date": "2006-07-26", "close": 61.2, "volume": 1700.0}, {"date": "2006-07-27", "close": 61.625, "volume": 4400.0}, {"date": "2006-07-31", "close": 61.625, "volume": 1400.0}, {"date": "2006-08-01", "close": 60.265, "volume": 2000.0}, {"date": "2006-08-02", "close": 62.9, "volume": 3000.0}, {"date": "2006-08-03", "close": 60.095, "volume": 3130.0}, {"date": "2006-08-08", "close": 61.2, "volume": 6300.0}, {"date": "2006-08-09", "close": 60.35, "volume": 4300.0}, {"date": "2006-08-10", "close": 61.2, "volume": 2555.0}, {"date": "2006-08-11", "close": 60.605, "volume": 200.0}, {"date": "2006-08-14", "close": 60.435, "volume": 19149.0}, {"date": "2006-08-15", "close": 60.605, "volume": 2600.0}, {"date": "2006-08-16", "close": 61.2, "volume": 18700.0}, {"date": "2006-08-17", "close": 60.435, "volume": 3300.0}, {"date": "2006-08-18", "close": 60.86, "volume": 17300.0}, {"date": "2006-08-21", "close": 60.435, "volume": 2400.0}, {"date": "2006-08-23", "close": 60.35, "volume": 28180.0}, {"date": "2006-08-24", "close": 60.435, "volume": 2000.0}, {"date": "2006-08-25", "close": 60.435, "volume": 500.0}, {"date": "2006-08-28", "close": 59.67, "volume": 63965.0}, {"date": "2006-08-29", "close": 60.01, "volume": 17500.0}, {"date": "2006-08-30", "close": 60.01, "volume": 13900.0}, {"date": "2006-08-31", "close": 60.18, "volume": 9500.0}, {"date": "2006-09-01", "close": 60.435, "volume": 4900.0}, {"date": "2006-09-05", "close": 61.115, "volume": 4000.0}, {"date": "2006-09-06", "close": 60.435, "volume": 10800.0}, {"date": "2006-09-07", "close": 57.97, "volume": 7430.0}, {"date": "2006-09-08", "close": 56.525, "volume": 15200.0}, {"date": "2006-09-12", "close": 56.61, "volume": 1100.0}, {"date": "2006-09-15", "close": 57.035, "volume": 8700.0}, {"date": "2006-09-18", "close": 57.035, "volume": 13700.0}, {"date": "2006-09-19", "close": 57.035, "volume": 39500.0}, {"date": "2006-09-20", "close": 56.95, "volume": 1600.0}, {"date": "2006-09-21", "close": 58.225, "volume": 1650.0}, {"date": "2006-09-22", "close": 56.61, "volume": 1200.0}, {"date": "2006-09-25", "close": 56.525, "volume": 12300.0}, {"date": "2006-09-26", "close": 56.525, "volume": 22500.0}, {"date": "2006-09-28", "close": 58.99, "volume": 5250.0}, {"date": "2006-10-03", "close": 50.405, "volume": 18000.0}, {"date": "2006-10-04", "close": 49.725, "volume": 5000.0}, {"date": "2006-10-12", "close": 49.725, "volume": 2000.0}, {"date": "2006-10-16", "close": 50.15, "volume": 6300.0}, {"date": "2006-10-17", "close": 50.15, "volume": 3500.0}, {"date": "2006-10-23", "close": 48.62, "volume": 4600.0}, {"date": "2006-10-24", "close": 50.15, "volume": 2400.0}, {"date": "2006-10-25", "close": 53.125, "volume": 25400.0}, {"date": "2006-10-27", "close": 51.85, "volume": 2100.0}, {"date": "2006-10-31", "close": 57.63, "volume": 100.0}, {"date": "2006-11-01", "close": 57.63, "volume": 2250.0}, {"date": "2006-11-02", "close": 52.7, "volume": 3000.0}, {"date": "2006-11-03", "close": 49.045, "volume": 2400.0}, {"date": "2006-11-09", "close": 52.7, "volume": 900.0}, {"date": "2006-11-10", "close": 53.975, "volume": 2500.0}, {"date": "2006-11-13", "close": 51.0, "volume": 1500.0}, {"date": "2006-11-14", "close": 46.835, "volume": 4132.0}, {"date": "2006-11-17", "close": 46.75, "volume": 18600.0}, {"date": "2006-11-20", "close": 43.605, "volume": 5900.0}, {"date": "2006-11-22", "close": 45.05, "volume": 2100.0}, {"date": "2006-11-24", "close": 47.09, "volume": 1500.0}, {"date": "2006-11-27", "close": 47.6, "volume": 17550.0}, {"date": "2006-11-29", "close": 45.645, "volume": 1000.0}, {"date": "2006-11-30", "close": 50.15, "volume": 2700.0}, {"date": "2006-12-01", "close": 49.3, "volume": 1500.0}, {"date": "2006-12-04", "close": 48.45, "volume": 2000.0}, {"date": "2006-12-07", "close": 48.45, "volume": 13800.0}, {"date": "2006-12-08", "close": 48.45, "volume": 3065.0}, {"date": "2006-12-11", "close": 44.88, "volume": 2000.0}, {"date": "2006-12-13", "close": 44.71, "volume": 313700.0}, {"date": "2006-12-14", "close": 44.2, "volume": 2400.0}, {"date": "2006-12-15", "close": 45.05, "volume": 8400.0}, {"date": "2006-12-19", "close": 44.625, "volume": 5000.0}, {"date": "2006-12-20", "close": 44.625, "volume": 2000.0}, {"date": "2006-12-22", "close": 44.285, "volume": 6550.0}, {"date": "2006-12-27", "close": 46.75, "volume": 5000.0}, {"date": "2006-12-28", "close": 46.75, "volume": 1200.0}, {"date": "2006-12-29", "close": 48.28, "volume": 600.0}, {"date": "2007-01-02", "close": 48.28, "volume": 700.0}, {"date": "2007-01-04", "close": 47.6, "volume": 2000.0}, {"date": "2007-01-05", "close": 47.175, "volume": 1000.0}, {"date": "2007-01-09", "close": 47.175, "volume": 4000.0}, {"date": "2007-01-11", "close": 47.175, "volume": 240.0}, {"date": "2007-01-12", "close": 44.285, "volume": 12080.0}, {"date": "2007-01-15", "close": 43.775, "volume": 3000.0}, {"date": "2007-01-16", "close": 43.86, "volume": 20000.0}, {"date": "2007-01-17", "close": 43.52, "volume": 8200.0}, {"date": "2007-01-18", "close": 43.435, "volume": 16000.0}, {"date": "2007-01-19", "close": 45.475, "volume": 308700.0}, {"date": "2007-01-22", "close": 40.715, "volume": 800.0}, {"date": "2007-01-23", "close": 42.67, "volume": 5000.0}, {"date": "2007-01-24", "close": 42.5, "volume": 800.0}, {"date": "2007-01-26", "close": 42.585, "volume": 14100.0}, {"date": "2007-01-29", "close": 42.925, "volume": 4500.0}, {"date": "2007-01-30", "close": 41.82, "volume": 8300.0}, {"date": "2007-01-31", "close": 42.075, "volume": 5200.0}, {"date": "2007-02-01", "close": 41.735, "volume": 10000.0}, {"date": "2007-02-02", "close": 42.925, "volume": 1850.0}, {"date": "2007-02-05", "close": 41.735, "volume": 400.0}, {"date": "2007-02-06", "close": 42.84, "volume": 2000.0}, {"date": "2007-02-07", "close": 41.65, "volume": 34124.0}, {"date": "2007-02-08", "close": 41.225, "volume": 1000.0}, {"date": "2007-02-09", "close": 41.225, "volume": 6100.0}, {"date": "2007-02-12", "close": 41.225, "volume": 6900.0}, {"date": "2007-02-13", "close": 41.055, "volume": 500.0}, {"date": "2007-02-14", "close": 41.225, "volume": 2000.0}, {"date": "2007-02-15", "close": 40.46, "volume": 2000.0}, {"date": "2007-02-19", "close": 40.46, "volume": 600.0}, {"date": "2007-02-20", "close": 40.8, "volume": 400.0}, {"date": "2007-02-22", "close": 42.415, "volume": 3900.0}, {"date": "2007-02-23", "close": 42.415, "volume": 300.0}, {"date": "2007-02-26", "close": 40.46, "volume": 2500.0}, {"date": "2007-02-27", "close": 40.545, "volume": 6000.0}, {"date": "2007-03-01", "close": 40.545, "volume": 1600.0}, {"date": "2007-03-02", "close": 40.545, "volume": 8700.0}, {"date": "2007-03-05", "close": 40.46, "volume": 140000.0}, {"date": "2007-03-07", "close": 40.545, "volume": 20200.0}, {"date": "2007-03-08", "close": 40.46, "volume": 9000.0}, {"date": "2007-03-09", "close": 40.46, "volume": 11900.0}, {"date": "2007-03-12", "close": 39.95, "volume": 2100.0}, {"date": "2007-03-13", "close": 38.675, "volume": 10600.0}, {"date": "2007-03-16", "close": 39.95, "volume": 100.0}, {"date": "2007-03-19", "close": 38.25, "volume": 1000.0}, {"date": "2007-03-26", "close": 36.21, "volume": 3300.0}, {"date": "2007-03-27", "close": 37.825, "volume": 2042.0}, {"date": "2007-03-28", "close": 35.275, "volume": 4800.0}, {"date": "2007-03-29", "close": 34.425, "volume": 32800.0}, {"date": "2007-03-30", "close": 34.51, "volume": 38100.0}, {"date": "2007-04-02", "close": 34.425, "volume": 15000.0}, {"date": "2007-04-03", "close": 34.085, "volume": 19000.0}, {"date": "2007-04-04", "close": 34.085, "volume": 8300.0}, {"date": "2007-04-05", "close": 34.0, "volume": 27500.0}, {"date": "2007-04-09", "close": 34.17, "volume": 23300.0}, {"date": "2007-04-10", "close": 34.0, "volume": 20100.0}, {"date": "2007-04-11", "close": 34.0, "volume": 6000.0}, {"date": "2007-04-12", "close": 34.085, "volume": 5000.0}, {"date": "2007-04-13", "close": 34.425, "volume": 82200.0}, {"date": "2007-04-16", "close": 34.0, "volume": 18500.0}, {"date": "2007-04-17", "close": 34.0, "volume": 13500.0}, {"date": "2007-04-18", "close": 33.915, "volume": 6500.0}, {"date": "2007-04-19", "close": 34.0, "volume": 1000.0}, {"date": "2007-04-23", "close": 33.15, "volume": 2000.0}, {"date": "2007-04-24", "close": 33.32, "volume": 6628.0}, {"date": "2007-04-25", "close": 34.0, "volume": 112500.0}, {"date": "2007-04-26", "close": 33.575, "volume": 15100.0}, {"date": "2007-04-27", "close": 32.98, "volume": 42100.0}, {"date": "2007-04-30", "close": 32.81, "volume": 49300.0}, {"date": "2007-05-01", "close": 32.725, "volume": 20400.0}, {"date": "2007-05-02", "close": 33.15, "volume": 5800.0}, {"date": "2007-05-03", "close": 33.15, "volume": 1500.0}, {"date": "2007-05-04", "close": 33.575, "volume": 21400.0}, {"date": "2007-05-07", "close": 34.0, "volume": 52300.0}, {"date": "2007-05-08", "close": 33.66, "volume": 26000.0}, {"date": "2007-05-09", "close": 33.83, "volume": 3400.0}, {"date": "2007-05-10", "close": 34.255, "volume": 7000.0}, {"date": "2007-05-11", "close": 34.0, "volume": 10700.0}, {"date": "2007-05-14", "close": 34.0, "volume": 12500.0}, {"date": "2007-05-15", "close": 33.66, "volume": 2000.0}, {"date": "2007-05-16", "close": 34.0, "volume": 13200.0}, {"date": "2007-05-17", "close": 33.915, "volume": 7000.0}, {"date": "2007-05-18", "close": 34.0, "volume": 3800.0}, {"date": "2007-05-22", "close": 33.83, "volume": 11600.0}, {"date": "2007-05-23", "close": 34.255, "volume": 7400.0}, {"date": "2007-05-24", "close": 33.915, "volume": 29832.0}, {"date": "2007-05-25", "close": 33.83, "volume": 4000.0}, {"date": "2007-05-28", "close": 33.66, "volume": 16000.0}, {"date": "2007-05-29", "close": 33.575, "volume": 27100.0}, {"date": "2007-05-30", "close": 33.575, "volume": 5100.0}, {"date": "2007-05-31", "close": 33.575, "volume": 9800.0}, {"date": "2007-06-01", "close": 32.045, "volume": 4400.0}, {"date": "2007-06-04", "close": 32.385, "volume": 18000.0}, {"date": "2007-06-05", "close": 32.47, "volume": 500.0}, {"date": "2007-06-06", "close": 30.515, "volume": 15920.0}, {"date": "2007-06-07", "close": 31.96, "volume": 8300.0}, {"date": "2007-06-08", "close": 31.875, "volume": 5000.0}, {"date": "2007-06-11", "close": 31.875, "volume": 4000.0}, {"date": "2007-06-12", "close": 32.3, "volume": 9000.0}, {"date": "2007-06-13", "close": 32.045, "volume": 6000.0}, {"date": "2007-06-18", "close": 33.15, "volume": 1000.0}, {"date": "2007-06-19", "close": 33.32, "volume": 6600.0}, {"date": "2007-06-20", "close": 32.725, "volume": 4410.0}, {"date": "2007-06-21", "close": 33.065, "volume": 13600.0}, {"date": "2007-06-22", "close": 32.725, "volume": 2000.0}, {"date": "2007-06-25", "close": 31.96, "volume": 13500.0}, {"date": "2007-06-26", "close": 31.705, "volume": 24500.0}, {"date": "2007-06-27", "close": 31.535, "volume": 14200.0}, {"date": "2007-06-28", "close": 31.62, "volume": 21000.0}, {"date": "2007-07-03", "close": 32.725, "volume": 19800.0}, {"date": "2007-07-04", "close": 31.365, "volume": 4750.0}, {"date": "2007-07-05", "close": 31.365, "volume": 2300.0}, {"date": "2007-07-09", "close": 32.47, "volume": 600.0}, {"date": "2007-07-10", "close": 29.41, "volume": 1403.0}, {"date": "2007-07-11", "close": 30.175, "volume": 3000.0}, {"date": "2007-07-12", "close": 30.175, "volume": 500.0}, {"date": "2007-07-13", "close": 32.215, "volume": 1000.0}, {"date": "2007-07-16", "close": 31.025, "volume": 15000.0}, {"date": "2007-07-17", "close": 31.875, "volume": 6000.0}, {"date": "2007-07-19", "close": 31.025, "volume": 2000.0}, {"date": "2007-07-23", "close": 32.64, "volume": 100.0}, {"date": "2007-07-26", "close": 31.875, "volume": 9700.0}, {"date": "2007-07-27", "close": 31.875, "volume": 2100.0}, {"date": "2007-07-31", "close": 31.79, "volume": 1200.0}, {"date": "2007-08-02", "close": 31.79, "volume": 300.0}, {"date": "2007-08-08", "close": 31.875, "volume": 1500.0}, {"date": "2007-08-15", "close": 29.07, "volume": 2000.0}, {"date": "2007-08-16", "close": 30.6, "volume": 8700.0}, {"date": "2007-08-17", "close": 29.325, "volume": 7200.0}, {"date": "2007-08-20", "close": 28.9, "volume": 4000.0}, {"date": "2007-08-22", "close": 27.625, "volume": 3200.0}, {"date": "2007-08-24", "close": 28.9, "volume": 5000.0}, {"date": "2007-08-27", "close": 28.815, "volume": 1000.0}, {"date": "2007-08-28", "close": 28.815, "volume": 500.0}, {"date": "2007-08-29", "close": 26.35, "volume": 800.0}, {"date": "2007-08-30", "close": 26.52, "volume": 3447.0}, {"date": "2007-08-31", "close": 28.05, "volume": 4000.0}, {"date": "2007-09-05", "close": 27.2, "volume": 15150.0}, {"date": "2007-09-06", "close": 28.05, "volume": 1400.0}, {"date": "2007-09-07", "close": 28.05, "volume": 1700.0}, {"date": "2007-09-11", "close": 25.585, "volume": 2130.0}, {"date": "2007-09-14", "close": 25.755, "volume": 600.0}, {"date": "2007-09-18", "close": 25.67, "volume": 3400.0}, {"date": "2007-09-19", "close": 25.67, "volume": 4140.0}, {"date": "2007-09-24", "close": 26.35, "volume": 12100.0}, {"date": "2007-09-25", "close": 24.225, "volume": 1000.0}, {"date": "2007-09-26", "close": 23.715, "volume": 12440.0}, {"date": "2007-09-27", "close": 23.8, "volume": 1100.0}, {"date": "2007-09-28", "close": 25.5, "volume": 4610.0}, {"date": "2007-10-02", "close": 23.8, "volume": 29000.0}, {"date": "2007-10-03", "close": 23.715, "volume": 50400.0}, {"date": "2007-10-04", "close": 23.8, "volume": 2000.0}, {"date": "2007-10-05", "close": 23.885, "volume": 9000.0}, {"date": "2007-10-10", "close": 23.46, "volume": 22000.0}, {"date": "2007-10-11", "close": 23.375, "volume": 30000.0}, {"date": "2007-10-12", "close": 22.95, "volume": 24500.0}, {"date": "2007-10-15", "close": 23.8, "volume": 7500.0}, {"date": "2007-10-17", "close": 22.1, "volume": 15000.0}, {"date": "2007-10-18", "close": 22.61, "volume": 900.0}, {"date": "2007-10-19", "close": 22.95, "volume": 2457.0}, {"date": "2007-10-22", "close": 23.715, "volume": 13100.0}, {"date": "2007-10-24", "close": 22.865, "volume": 7100.0}, {"date": "2007-10-25", "close": 23.715, "volume": 6400.0}, {"date": "2007-10-26", "close": 22.865, "volume": 36800.0}, {"date": "2007-10-29", "close": 20.57, "volume": 100.0}, {"date": "2007-10-30", "close": 21.675, "volume": 7000.0}, {"date": "2007-10-31", "close": 21.25, "volume": 9000.0}, {"date": "2007-11-01", "close": 21.25, "volume": 32300.0}, {"date": "2007-11-02", "close": 18.7, "volume": 19000.0}, {"date": "2007-11-06", "close": 17.85, "volume": 2000.0}, {"date": "2007-11-07", "close": 18.445, "volume": 3000.0}, {"date": "2007-11-08", "close": 20.4, "volume": 20000.0}, {"date": "2007-11-12", "close": 20.23, "volume": 1900.0}, {"date": "2007-11-13", "close": 22.1, "volume": 40700.0}, {"date": "2007-11-15", "close": 21.335, "volume": 27050.0}, {"date": "2007-11-16", "close": 20.4, "volume": 28000.0}, {"date": "2007-11-19", "close": 22.44, "volume": 7000.0}, {"date": "2007-11-20", "close": 21.25, "volume": 4000.0}, {"date": "2007-11-21", "close": 20.4, "volume": 6000.0}, {"date": "2007-11-22", "close": 18.105, "volume": 1700.0}, {"date": "2007-11-23", "close": 19.975, "volume": 200.0}, {"date": "2007-11-26", "close": 19.975, "volume": 700.0}, {"date": "2007-11-28", "close": 18.785, "volume": 100.0}, {"date": "2007-11-29", "close": 18.87, "volume": 79000.0}, {"date": "2007-11-30", "close": 18.7, "volume": 96879.0}, {"date": "2007-12-03", "close": 18.275, "volume": 2000.0}, {"date": "2007-12-04", "close": 21.08, "volume": 100.0}, {"date": "2007-12-05", "close": 19.38, "volume": 36400.0}, {"date": "2007-12-06", "close": 18.7, "volume": 12000.0}, {"date": "2007-12-07", "close": 18.53, "volume": 76000.0}, {"date": "2007-12-10", "close": 19.295, "volume": 88600.0}, {"date": "2007-12-11", "close": 19.38, "volume": 300.0}, {"date": "2007-12-12", "close": 19.975, "volume": 450000.0}, {"date": "2007-12-13", "close": 20.4, "volume": 45500.0}, {"date": "2007-12-14", "close": 21.08, "volume": 76500.0}, {"date": "2007-12-17", "close": 20.145, "volume": 74000.0}, {"date": "2007-12-18", "close": 19.55, "volume": 106900.0}, {"date": "2007-12-19", "close": 18.36, "volume": 7400.0}, {"date": "2007-12-20", "close": 19.125, "volume": 22300.0}, {"date": "2007-12-21", "close": 19.125, "volume": 35100.0}, {"date": "2007-12-24", "close": 19.125, "volume": 11300.0}, {"date": "2007-12-28", "close": 19.975, "volume": 7300.0}, {"date": "2008-01-03", "close": 21.165, "volume": 30200.0}, {"date": "2008-01-04", "close": 20.4, "volume": 5100.0}, {"date": "2008-01-08", "close": 21.08, "volume": 1400.0}, {"date": "2008-01-09", "close": 20.485, "volume": 5000.0}, {"date": "2008-01-10", "close": 23.545, "volume": 14500.0}, {"date": "2008-01-15", "close": 22.865, "volume": 5300.0}, {"date": "2008-01-17", "close": 25.5, "volume": 1200.0}, {"date": "2008-01-18", "close": 25.5, "volume": 4500.0}, {"date": "2008-01-21", "close": 19.55, "volume": 27500.0}, {"date": "2008-01-23", "close": 21.675, "volume": 500.0}, {"date": "2008-01-24", "close": 24.565, "volume": 3700.0}, {"date": "2008-01-25", "close": 24.225, "volume": 5000.0}, {"date": "2008-01-28", "close": 24.65, "volume": 5800.0}, {"date": "2008-01-29", "close": 23.8, "volume": 11200.0}, {"date": "2008-01-30", "close": 23.8, "volume": 9700.0}, {"date": "2008-01-31", "close": 23.12, "volume": 1600.0}, {"date": "2008-02-01", "close": 25.5, "volume": 10000.0}, {"date": "2008-02-04", "close": 23.715, "volume": 7500.0}, {"date": "2008-02-05", "close": 22.1, "volume": 12500.0}, {"date": "2008-02-06", "close": 22.185, "volume": 2700.0}, {"date": "2008-02-08", "close": 24.65, "volume": 1000.0}, {"date": "2008-02-11", "close": 23.375, "volume": 5000.0}, {"date": "2008-02-13", "close": 24.225, "volume": 3300.0}, {"date": "2008-02-14", "close": 24.225, "volume": 9600.0}, {"date": "2008-02-19", "close": 24.65, "volume": 300.0}, {"date": "2008-02-20", "close": 24.48, "volume": 3500.0}, {"date": "2008-02-21", "close": 24.225, "volume": 2500.0}, {"date": "2008-02-22", "close": 22.695, "volume": 600.0}, {"date": "2008-02-25", "close": 23.8, "volume": 6600.0}, {"date": "2008-02-26", "close": 24.225, "volume": 1000.0}, {"date": "2008-02-28", "close": 25.16, "volume": 1700.0}, {"date": "2008-02-29", "close": 24.225, "volume": 200.0}, {"date": "2008-03-04", "close": 22.355, "volume": 20000.0}, {"date": "2008-03-05", "close": 23.8, "volume": 100.0}, {"date": "2008-03-06", "close": 23.035, "volume": 5000.0}, {"date": "2008-03-07", "close": 23.035, "volume": 4000.0}, {"date": "2008-03-10", "close": 23.46, "volume": 15700.0}, {"date": "2008-03-12", "close": 23.375, "volume": 5000.0}, {"date": "2008-03-13", "close": 24.225, "volume": 1200.0}, {"date": "2008-03-17", "close": 22.1, "volume": 72000.0}, {"date": "2008-03-18", "close": 22.95, "volume": 5400.0}, {"date": "2008-03-19", "close": 22.44, "volume": 4000.0}, {"date": "2008-03-20", "close": 20.825, "volume": 6200.0}, {"date": "2008-03-25", "close": 21.25, "volume": 1300.0}, {"date": "2008-03-26", "close": 22.95, "volume": 6400.0}, {"date": "2008-03-27", "close": 22.61, "volume": 15500.0}, {"date": "2008-03-28", "close": 22.525, "volume": 24500.0}, {"date": "2008-03-31", "close": 22.525, "volume": 10000.0}, {"date": "2008-04-01", "close": 22.1, "volume": 9000.0}, {"date": "2008-04-02", "close": 22.95, "volume": 4300.0}, {"date": "2008-04-03", "close": 21.505, "volume": 31100.0}, {"date": "2008-04-04", "close": 22.1, "volume": 65500.0}, {"date": "2008-04-07", "close": 22.185, "volume": 3500.0}, {"date": "2008-04-08", "close": 22.185, "volume": 5000.0}, {"date": "2008-04-09", "close": 21.76, "volume": 4200.0}, {"date": "2008-04-10", "close": 22.27, "volume": 24700.0}, {"date": "2008-04-11", "close": 21.675, "volume": 82500.0}, {"date": "2008-04-14", "close": 22.27, "volume": 5000.0}, {"date": "2008-04-15", "close": 22.355, "volume": 1500.0}, {"date": "2008-04-16", "close": 23.375, "volume": 10900.0}, {"date": "2008-04-17", "close": 25.415, "volume": 25160.0}, {"date": "2008-04-18", "close": 26.775, "volume": 6500.0}, {"date": "2008-04-21", "close": 25.5, "volume": 8600.0}, {"date": "2008-04-22", "close": 25.925, "volume": 8800.0}, {"date": "2008-04-23", "close": 27.03, "volume": 10900.0}, {"date": "2008-04-24", "close": 26.775, "volume": 23500.0}, {"date": "2008-04-25", "close": 26.35, "volume": 32655.0}, {"date": "2008-04-28", "close": 27.285, "volume": 7000.0}, {"date": "2008-04-29", "close": 29.325, "volume": 16095.0}, {"date": "2008-04-30", "close": 31.875, "volume": 35300.0}, {"date": "2008-05-01", "close": 29.325, "volume": 25200.0}, {"date": "2008-05-02", "close": 28.9, "volume": 12800.0}, {"date": "2008-05-05", "close": 28.05, "volume": 32900.0}, {"date": "2008-05-06", "close": 26.35, "volume": 43400.0}, {"date": "2008-05-07", "close": 27.2, "volume": 20000.0}, {"date": "2008-05-08", "close": 27.2, "volume": 7500.0}, {"date": "2008-05-09", "close": 28.05, "volume": 6400.0}, {"date": "2008-05-12", "close": 30.77, "volume": 19700.0}, {"date": "2008-05-13", "close": 30.94, "volume": 23200.0}, {"date": "2008-05-14", "close": 30.345, "volume": 4200.0}, {"date": "2008-05-16", "close": 31.62, "volume": 12900.0}, {"date": "2008-05-20", "close": 33.575, "volume": 74300.0}, {"date": "2008-05-21", "close": 36.04, "volume": 20100.0}, {"date": "2008-05-22", "close": 34.68, "volume": 4300.0}, {"date": "2008-05-23", "close": 35.53, "volume": 7000.0}, {"date": "2008-05-26", "close": 35.785, "volume": 9500.0}, {"date": "2008-05-27", "close": 35.53, "volume": 8200.0}, {"date": "2008-05-28", "close": 35.53, "volume": 4000.0}, {"date": "2008-05-29", "close": 34.425, "volume": 4960.0}, {"date": "2008-05-30", "close": 33.15, "volume": 29100.0}, {"date": "2008-06-02", "close": 35.19, "volume": 44300.0}, {"date": "2008-06-03", "close": 34.85, "volume": 1930.0}, {"date": "2008-06-05", "close": 36.125, "volume": 20100.0}, {"date": "2008-06-06", "close": 36.125, "volume": 35100.0}, {"date": "2008-06-09", "close": 36.805, "volume": 26100.0}, {"date": "2008-06-10", "close": 36.975, "volume": 10800.0}, {"date": "2008-06-11", "close": 37.23, "volume": 1500.0}, {"date": "2008-06-12", "close": 36.55, "volume": 7200.0}, {"date": "2008-06-13", "close": 36.55, "volume": 1000.0}, {"date": "2008-06-16", "close": 37.23, "volume": 19250.0}, {"date": "2008-06-17", "close": 36.55, "volume": 4200.0}, {"date": "2008-06-18", "close": 37.57, "volume": 3400.0}, {"date": "2008-06-19", "close": 37.4, "volume": 21300.0}, {"date": "2008-06-20", "close": 36.975, "volume": 11000.0}, {"date": "2008-06-23", "close": 41.225, "volume": 3500.0}, {"date": "2008-06-24", "close": 39.1, "volume": 5100.0}, {"date": "2008-06-25", "close": 39.1, "volume": 6500.0}, {"date": "2008-06-26", "close": 36.975, "volume": 10000.0}, {"date": "2008-06-27", "close": 37.4, "volume": 6170.0}, {"date": "2008-06-30", "close": 39.1, "volume": 10400.0}, {"date": "2008-07-02", "close": 40.715, "volume": 26200.0}, {"date": "2008-07-03", "close": 39.95, "volume": 1770.0}, {"date": "2008-07-04", "close": 40.035, "volume": 2300.0}, {"date": "2008-07-07", "close": 39.1, "volume": 24600.0}, {"date": "2008-07-08", "close": 36.89, "volume": 36970.0}, {"date": "2008-07-09", "close": 37.74, "volume": 500.0}, {"date": "2008-07-10", "close": 37.74, "volume": 200.0}, {"date": "2008-07-11", "close": 38.25, "volume": 8200.0}, {"date": "2008-07-14", "close": 39.95, "volume": 15500.0}, {"date": "2008-07-15", "close": 38.335, "volume": 2200.0}, {"date": "2008-07-16", "close": 37.825, "volume": 3600.0}, {"date": "2008-07-17", "close": 34.935, "volume": 7300.0}, {"date": "2008-07-18", "close": 35.7, "volume": 6200.0}, {"date": "2008-07-21", "close": 36.125, "volume": 1900.0}, {"date": "2008-07-22", "close": 33.915, "volume": 10000.0}, {"date": "2008-07-23", "close": 34.425, "volume": 250.0}, {"date": "2008-07-24", "close": 32.81, "volume": 4100.0}, {"date": "2008-07-25", "close": 32.3, "volume": 8000.0}, {"date": "2008-07-28", "close": 33.15, "volume": 5200.0}, {"date": "2008-07-30", "close": 33.15, "volume": 500.0}, {"date": "2008-07-31", "close": 31.535, "volume": 2000.0}, {"date": "2008-08-01", "close": 33.065, "volume": 500.0}, {"date": "2008-08-05", "close": 29.58, "volume": 9900.0}, {"date": "2008-08-06", "close": 31.875, "volume": 400.0}, {"date": "2008-08-07", "close": 31.025, "volume": 5395.0}, {"date": "2008-08-08", "close": 32.045, "volume": 9500.0}, {"date": "2008-08-11", "close": 31.025, "volume": 2400.0}, {"date": "2008-08-12", "close": 31.025, "volume": 10000.0}, {"date": "2008-08-13", "close": 31.875, "volume": 2000.0}, {"date": "2008-08-14", "close": 32.3, "volume": 5500.0}, {"date": "2008-08-15", "close": 32.64, "volume": 9500.0}, {"date": "2008-08-18", "close": 32.64, "volume": 8900.0}, {"date": "2008-08-19", "close": 33.915, "volume": 300.0}, {"date": "2008-08-20", "close": 33.49, "volume": 1500.0}, {"date": "2008-08-21", "close": 33.15, "volume": 23000.0}, {"date": "2008-08-22", "close": 33.915, "volume": 5800.0}, {"date": "2008-08-25", "close": 34.425, "volume": 300.0}, {"date": "2008-08-27", "close": 35.275, "volume": 7200.0}, {"date": "2008-08-28", "close": 35.275, "volume": 2500.0}, {"date": "2008-08-29", "close": 35.615, "volume": 4800.0}, {"date": "2008-09-02", "close": 34.0, "volume": 6700.0}, {"date": "2008-09-03", "close": 33.575, "volume": 4000.0}, {"date": "2008-09-04", "close": 33.83, "volume": 4800.0}, {"date": "2008-09-05", "close": 32.64, "volume": 22000.0}, {"date": "2008-09-08", "close": 31.11, "volume": 11300.0}, {"date": "2008-09-09", "close": 32.81, "volume": 8500.0}, {"date": "2008-09-10", "close": 31.96, "volume": 44000.0}, {"date": "2008-09-11", "close": 31.45, "volume": 473500.0}, {"date": "2008-09-12", "close": 29.325, "volume": 20600.0}, {"date": "2008-09-15", "close": 26.435, "volume": 12200.0}, {"date": "2008-09-16", "close": 26.435, "volume": 800.0}, {"date": "2008-09-17", "close": 28.815, "volume": 300.0}, {"date": "2008-09-19", "close": 27.625, "volume": 3100.0}, {"date": "2008-09-22", "close": 28.815, "volume": 6336.0}, {"date": "2008-09-23", "close": 27.285, "volume": 2000.0}, {"date": "2008-09-24", "close": 28.815, "volume": 1100.0}, {"date": "2008-09-25", "close": 28.9, "volume": 1300.0}, {"date": "2008-09-29", "close": 25.5, "volume": 21300.0}, {"date": "2008-09-30", "close": 27.285, "volume": 5000.0}, {"date": "2008-10-01", "close": 27.625, "volume": 1100.0}, {"date": "2008-10-02", "close": 26.01, "volume": 84600.0}, {"date": "2008-10-06", "close": 25.5, "volume": 58300.0}, {"date": "2008-10-07", "close": 25.33, "volume": 2300.0}, {"date": "2008-10-08", "close": 23.035, "volume": 1500.0}, {"date": "2008-10-09", "close": 18.275, "volume": 2600.0}, {"date": "2008-10-10", "close": 17.085, "volume": 7300.0}, {"date": "2008-10-14", "close": 24.99, "volume": 1100.0}, {"date": "2008-10-15", "close": 17.425, "volume": 81400.0}, {"date": "2008-10-16", "close": 17.425, "volume": 700.0}, {"date": "2008-10-17", "close": 17.0, "volume": 100800.0}, {"date": "2008-10-20", "close": 23.375, "volume": 300.0}, {"date": "2008-10-21", "close": 23.8, "volume": 400.0}, {"date": "2008-10-22", "close": 21.25, "volume": 2200.0}, {"date": "2008-10-23", "close": 17.425, "volume": 7500.0}, {"date": "2008-10-24", "close": 16.15, "volume": 9500.0}, {"date": "2008-10-28", "close": 16.15, "volume": 11300.0}, {"date": "2008-10-29", "close": 17.0, "volume": 6200.0}, {"date": "2008-10-31", "close": 19.805, "volume": 5200.0}, {"date": "2008-11-03", "close": 19.805, "volume": 2000.0}, {"date": "2008-11-04", "close": 20.4, "volume": 12800.0}, {"date": "2008-11-05", "close": 19.72, "volume": 12800.0}, {"date": "2008-11-06", "close": 19.125, "volume": 2640.0}, {"date": "2008-11-07", "close": 18.7, "volume": 100.0}, {"date": "2008-11-10", "close": 20.4, "volume": 10800.0}, {"date": "2008-11-12", "close": 18.87, "volume": 470.0}, {"date": "2008-11-13", "close": 21.25, "volume": 500.0}, {"date": "2008-11-17", "close": 18.275, "volume": 11000.0}, {"date": "2008-11-18", "close": 17.0, "volume": 12200.0}, {"date": "2008-11-19", "close": 16.575, "volume": 27200.0}, {"date": "2008-11-20", "close": 14.875, "volume": 15600.0}, {"date": "2008-11-21", "close": 14.025, "volume": 20000.0}, {"date": "2008-11-27", "close": 17.0, "volume": 14050.0}, {"date": "2008-11-28", "close": 18.275, "volume": 31200.0}, {"date": "2008-12-01", "close": 18.275, "volume": 10600.0}, {"date": "2008-12-02", "close": 17.85, "volume": 1200.0}, {"date": "2008-12-03", "close": 15.47, "volume": 43600.0}, {"date": "2008-12-08", "close": 14.025, "volume": 5000.0}, {"date": "2008-12-09", "close": 14.875, "volume": 2000.0}, {"date": "2008-12-11", "close": 14.875, "volume": 200.0}, {"date": "2008-12-12", "close": 15.725, "volume": 7600.0}, {"date": "2008-12-16", "close": 17.0, "volume": 5100.0}, {"date": "2008-12-18", "close": 15.98, "volume": 7950.0}, {"date": "2008-12-19", "close": 15.98, "volume": 17400.0}, {"date": "2008-12-22", "close": 15.725, "volume": 1000.0}, {"date": "2008-12-23", "close": 14.875, "volume": 16400.0}, {"date": "2008-12-24", "close": 17.0, "volume": 4200.0}, {"date": "2008-12-29", "close": 14.62, "volume": 2275.0}, {"date": "2008-12-30", "close": 16.915, "volume": 4200.0}, {"date": "2008-12-31", "close": 14.96, "volume": 375.0}, {"date": "2009-01-02", "close": 14.96, "volume": 700.0}, {"date": "2009-01-05", "close": 14.875, "volume": 2000.0}, {"date": "2009-01-07", "close": 15.3, "volume": 1000.0}, {"date": "2009-01-14", "close": 14.875, "volume": 800.0}, {"date": "2009-01-15", "close": 14.025, "volume": 12200.0}, {"date": "2009-01-26", "close": 12.75, "volume": 600.0}, {"date": "2009-01-27", "close": 13.685, "volume": 1000.0}, {"date": "2009-01-28", "close": 13.515, "volume": 900.0}, {"date": "2009-01-30", "close": 13.175, "volume": 7000.0}, {"date": "2009-02-02", "close": 14.875, "volume": 5150.0}, {"date": "2009-02-03", "close": 15.47, "volume": 13403.0}, {"date": "2009-02-04", "close": 17.0, "volume": 2500.0}, {"date": "2009-02-05", "close": 16.575, "volume": 500.0}, {"date": "2009-02-06", "close": 14.535, "volume": 1200.0}, {"date": "2009-02-09", "close": 14.875, "volume": 500.0}, {"date": "2009-02-11", "close": 13.685, "volume": 3500.0}, {"date": "2009-02-13", "close": 14.875, "volume": 1500.0}, {"date": "2009-02-18", "close": 14.875, "volume": 8100.0}, {"date": "2009-02-20", "close": 14.875, "volume": 2000.0}, {"date": "2009-02-23", "close": 13.685, "volume": 2700.0}, {"date": "2009-02-27", "close": 13.6, "volume": 6175.0}, {"date": "2009-03-02", "close": 15.725, "volume": 2569.0}, {"date": "2009-03-03", "close": 13.175, "volume": 5460.0}, {"date": "2009-03-05", "close": 13.6, "volume": 600.0}, {"date": "2009-03-06", "close": 12.92, "volume": 3000.0}, {"date": "2009-03-09", "close": 12.75, "volume": 10000.0}, {"date": "2009-03-10", "close": 12.75, "volume": 2100.0}, {"date": "2009-03-13", "close": 12.75, "volume": 16800.0}, {"date": "2009-03-24", "close": 14.365, "volume": 1000.0}, {"date": "2009-03-26", "close": 14.365, "volume": 14000.0}, {"date": "2009-03-27", "close": 14.365, "volume": 4000.0}, {"date": "2009-04-06", "close": 14.025, "volume": 13000.0}, {"date": "2009-04-13", "close": 15.64, "volume": 10100.0}, {"date": "2009-04-14", "close": 15.64, "volume": 500.0}, {"date": "2009-04-15", "close": 14.875, "volume": 800.0}, {"date": "2009-04-21", "close": 14.45, "volume": 10000.0}, {"date": "2009-04-24", "close": 14.45, "volume": 5000.0}, {"date": "2009-04-29", "close": 13.09, "volume": 2000.0}, {"date": "2009-04-30", "close": 11.73, "volume": 56200.0}, {"date": "2009-05-01", "close": 11.9, "volume": 7300.0}, {"date": "2009-05-04", "close": 14.025, "volume": 20400.0}, {"date": "2009-05-05", "close": 14.79, "volume": 21650.0}, {"date": "2009-05-06", "close": 15.215, "volume": 18000.0}, {"date": "2009-05-07", "close": 15.64, "volume": 5500.0}, {"date": "2009-05-11", "close": 15.3, "volume": 6900.0}, {"date": "2009-05-13", "close": 14.11, "volume": 3000.0}, {"date": "2009-05-14", "close": 14.025, "volume": 1500.0}, {"date": "2009-05-19", "close": 15.64, "volume": 360.0}, {"date": "2009-05-22", "close": 14.45, "volume": 6800.0}, {"date": "2009-05-27", "close": 14.875, "volume": 5610.0}, {"date": "2009-05-28", "close": 14.705, "volume": 300.0}, {"date": "2009-05-29", "close": 14.875, "volume": 6600.0}, {"date": "2009-06-01", "close": 14.875, "volume": 6200.0}, {"date": "2009-06-02", "close": 15.47, "volume": 1000.0}, {"date": "2009-06-03", "close": 15.385, "volume": 700.0}, {"date": "2009-06-05", "close": 15.3, "volume": 1300.0}, {"date": "2009-06-10", "close": 15.3, "volume": 5400.0}, {"date": "2009-06-11", "close": 16.745, "volume": 11200.0}, {"date": "2009-06-12", "close": 16.15, "volume": 2600.0}, {"date": "2009-06-15", "close": 15.555, "volume": 9000.0}, {"date": "2009-06-18", "close": 15.895, "volume": 300.0}, {"date": "2009-06-22", "close": 13.94, "volume": 1300.0}, {"date": "2009-06-23", "close": 16.065, "volume": 300.0}, {"date": "2009-06-24", "close": 15.3, "volume": 10000.0}, {"date": "2009-06-26", "close": 14.875, "volume": 14200.0}, {"date": "2009-06-29", "close": 15.81, "volume": 12000.0}, {"date": "2009-06-30", "close": 15.47, "volume": 200.0}, {"date": "2009-07-06", "close": 14.96, "volume": 5200.0}, {"date": "2009-07-08", "close": 14.96, "volume": 800.0}, {"date": "2009-07-09", "close": 14.79, "volume": 10400.0}, {"date": "2009-07-13", "close": 16.575, "volume": 17500.0}, {"date": "2009-07-14", "close": 15.725, "volume": 8000.0}, {"date": "2009-07-15", "close": 15.64, "volume": 1800.0}, {"date": "2009-07-17", "close": 16.915, "volume": 20800.0}, {"date": "2009-07-20", "close": 18.02, "volume": 500.0}, {"date": "2009-07-21", "close": 18.02, "volume": 700.0}, {"date": "2009-07-22", "close": 17.85, "volume": 1200.0}, {"date": "2009-07-23", "close": 17.85, "volume": 1200.0}, {"date": "2009-07-27", "close": 16.915, "volume": 1700.0}, {"date": "2009-07-30", "close": 17.765, "volume": 700.0}, {"date": "2009-07-31", "close": 18.7, "volume": 17380.0}, {"date": "2009-08-04", "close": 20.655, "volume": 7400.0}, {"date": "2009-08-07", "close": 19.125, "volume": 2000.0}, {"date": "2009-08-10", "close": 19.975, "volume": 925.0}, {"date": "2009-08-14", "close": 17.935, "volume": 6300.0}, {"date": "2009-08-18", "close": 17.85, "volume": 2500.0}, {"date": "2009-08-20", "close": 18.02, "volume": 1500.0}, {"date": "2009-08-21", "close": 17.85, "volume": 4000.0}, {"date": "2009-08-24", "close": 18.7, "volume": 500.0}, {"date": "2009-08-25", "close": 17.765, "volume": 153.0}, {"date": "2009-08-26", "close": 18.7, "volume": 4000.0}, {"date": "2009-08-27", "close": 19.975, "volume": 4300.0}, {"date": "2009-08-28", "close": 20.655, "volume": 1500.0}, {"date": "2009-08-31", "close": 20.655, "volume": 30.0}, {"date": "2009-09-01", "close": 21.505, "volume": 7300.0}, {"date": "2009-09-02", "close": 21.505, "volume": 300.0}, {"date": "2009-09-03", "close": 21.165, "volume": 11900.0}, {"date": "2009-09-08", "close": 21.42, "volume": 3000.0}, {"date": "2009-09-10", "close": 20.4, "volume": 3000.0}, {"date": "2009-09-14", "close": 20.74, "volume": 1900.0}, {"date": "2009-09-15", "close": 21.505, "volume": 6500.0}, {"date": "2009-09-16", "close": 21.505, "volume": 20000.0}, {"date": "2009-09-17", "close": 20.4, "volume": 8500.0}, {"date": "2009-09-21", "close": 20.4, "volume": 1000.0}, {"date": "2009-09-22", "close": 21.505, "volume": 300.0}, {"date": "2009-09-23", "close": 19.55, "volume": 1500.0}, {"date": "2009-09-25", "close": 19.635, "volume": 9243.0}, {"date": "2009-09-30", "close": 21.25, "volume": 400.0}, {"date": "2009-10-01", "close": 19.805, "volume": 6800.0}, {"date": "2009-10-02", "close": 20.825, "volume": 6985.0}, {"date": "2009-10-05", "close": 21.25, "volume": 1700.0}, {"date": "2009-10-06", "close": 24.225, "volume": 18000.0}, {"date": "2009-10-07", "close": 23.12, "volume": 9900.0}, {"date": "2009-10-13", "close": 25.075, "volume": 1500.0}, {"date": "2009-10-15", "close": 24.99, "volume": 11700.0}, {"date": "2009-10-16", "close": 24.82, "volume": 600.0}, {"date": "2009-10-19", "close": 24.99, "volume": 2085.0}, {"date": "2009-10-20", "close": 24.99, "volume": 5000.0}, {"date": "2009-10-21", "close": 26.69, "volume": 10200.0}, {"date": "2009-10-22", "close": 27.2, "volume": 6900.0}, {"date": "2009-10-26", "close": 26.775, "volume": 8950.0}, {"date": "2009-10-27", "close": 28.305, "volume": 4200.0}, {"date": "2009-10-28", "close": 26.52, "volume": 1700.0}, {"date": "2009-10-29", "close": 27.54, "volume": 1500.0}, {"date": "2009-10-30", "close": 25.5, "volume": 33000.0}, {"date": "2009-11-02", "close": 25.415, "volume": 5200.0}, {"date": "2009-11-04", "close": 25.245, "volume": 3348.0}, {"date": "2009-11-05", "close": 25.5, "volume": 31100.0}, {"date": "2009-11-06", "close": 25.5, "volume": 7500.0}, {"date": "2009-11-09", "close": 25.415, "volume": 2500.0}, {"date": "2009-11-10", "close": 24.31, "volume": 2000.0}, {"date": "2009-11-11", "close": 24.65, "volume": 3000.0}, {"date": "2009-11-12", "close": 25.415, "volume": 4500.0}, {"date": "2009-11-13", "close": 25.245, "volume": 3700.0}, {"date": "2009-11-16", "close": 25.415, "volume": 1300.0}, {"date": "2009-11-18", "close": 24.735, "volume": 13000.0}, {"date": "2009-11-20", "close": 25.075, "volume": 2500.0}, {"date": "2009-11-23", "close": 25.33, "volume": 1000.0}, {"date": "2009-11-24", "close": 25.415, "volume": 4800.0}, {"date": "2009-11-25", "close": 25.415, "volume": 300.0}, {"date": "2009-11-26", "close": 24.225, "volume": 600.0}, {"date": "2009-11-27", "close": 25.415, "volume": 1500.0}, {"date": "2009-11-30", "close": 24.65, "volume": 1400.0}, {"date": "2009-12-01", "close": 24.225, "volume": 5000.0}, {"date": "2009-12-02", "close": 24.055, "volume": 7400.0}, {"date": "2009-12-03", "close": 25.16, "volume": 1600.0}, {"date": "2009-12-04", "close": 24.65, "volume": 4000.0}, {"date": "2009-12-07", "close": 25.415, "volume": 17466.0}, {"date": "2009-12-08", "close": 25.415, "volume": 13500.0}, {"date": "2009-12-09", "close": 24.99, "volume": 29000.0}, {"date": "2009-12-10", "close": 24.31, "volume": 10024.0}, {"date": "2009-12-11", "close": 24.99, "volume": 2300.0}, {"date": "2009-12-14", "close": 24.99, "volume": 31500.0}, {"date": "2009-12-15", "close": 26.35, "volume": 27524.0}, {"date": "2009-12-16", "close": 28.135, "volume": 74000.0}, {"date": "2009-12-17", "close": 27.115, "volume": 6095.0}, {"date": "2009-12-18", "close": 26.86, "volume": 4125.0}, {"date": "2009-12-22", "close": 27.54, "volume": 16956.0}, {"date": "2009-12-23", "close": 27.2, "volume": 7400.0}, {"date": "2009-12-24", "close": 26.35, "volume": 6512.0}, {"date": "2009-12-29", "close": 27.54, "volume": 4924.0}, {"date": "2009-12-30", "close": 26.35, "volume": 5100.0}, {"date": "2009-12-31", "close": 27.03, "volume": 1400.0}, {"date": "2010-01-04", "close": 27.03, "volume": 5000.0}, {"date": "2010-01-05", "close": 27.54, "volume": 6800.0}, {"date": "2010-01-06", "close": 27.625, "volume": 20300.0}, {"date": "2010-01-07", "close": 28.05, "volume": 33925.0}, {"date": "2010-01-08", "close": 28.05, "volume": 6500.0}, {"date": "2010-01-12", "close": 27.2, "volume": 4100.0}, {"date": "2010-01-13", "close": 27.2, "volume": 800.0}, {"date": "2010-01-14", "close": 27.2, "volume": 3500.0}, {"date": "2010-01-15", "close": 27.2, "volume": 11900.0}, {"date": "2010-01-18", "close": 27.2, "volume": 2700.0}, {"date": "2010-01-19", "close": 26.435, "volume": 9800.0}, {"date": "2010-01-20", "close": 26.52, "volume": 3000.0}, {"date": "2010-01-21", "close": 26.35, "volume": 6100.0}, {"date": "2010-01-22", "close": 26.775, "volume": 10200.0}, {"date": "2010-01-25", "close": 26.35, "volume": 7900.0}, {"date": "2010-01-26", "close": 26.35, "volume": 10480.0}, {"date": "2010-01-28", "close": 26.775, "volume": 3150.0}, {"date": "2010-01-29", "close": 25.925, "volume": 10700.0}, {"date": "2010-02-01", "close": 27.285, "volume": 32900.0}, {"date": "2010-02-02", "close": 27.625, "volume": 16500.0}, {"date": "2010-02-03", "close": 27.965, "volume": 62268.0}, {"date": "2010-02-04", "close": 27.2, "volume": 85300.0}, {"date": "2010-02-05", "close": 27.03, "volume": 9700.0}, {"date": "2010-02-08", "close": 28.815, "volume": 10000.0}, {"date": "2010-02-09", "close": 29.58, "volume": 37500.0}, {"date": "2010-02-10", "close": 30.6, "volume": 40629.0}, {"date": "2010-02-11", "close": 30.515, "volume": 19700.0}, {"date": "2010-02-12", "close": 31.875, "volume": 17400.0}, {"date": "2010-02-16", "close": 31.195, "volume": 12800.0}, {"date": "2010-02-17", "close": 30.6, "volume": 35200.0}, {"date": "2010-02-18", "close": 31.45, "volume": 64300.0}, {"date": "2010-02-19", "close": 31.45, "volume": 23200.0}, {"date": "2010-02-22", "close": 31.705, "volume": 48230.0}, {"date": "2010-02-23", "close": 32.385, "volume": 48230.0}, {"date": "2010-02-24", "close": 33.32, "volume": 34780.0}, {"date": "2010-02-25", "close": 33.235, "volume": 1500.0}, {"date": "2010-02-26", "close": 34.85, "volume": 84572.0}, {"date": "2010-03-01", "close": 37.4, "volume": 25270.0}, {"date": "2010-03-02", "close": 38.675, "volume": 27200.0}, {"date": "2010-03-03", "close": 37.315, "volume": 76978.0}, {"date": "2010-03-04", "close": 36.975, "volume": 37250.0}, {"date": "2010-03-05", "close": 40.375, "volume": 65800.0}, {"date": "2010-03-08", "close": 41.14, "volume": 39622.0}, {"date": "2010-03-09", "close": 42.415, "volume": 61100.0}, {"date": "2010-03-10", "close": 43.095, "volume": 91654.0}, {"date": "2010-03-11", "close": 42.5, "volume": 43070.0}, {"date": "2010-03-12", "close": 43.01, "volume": 23650.0}, {"date": "2010-03-15", "close": 43.095, "volume": 17400.0}, {"date": "2010-03-16", "close": 43.52, "volume": 38600.0}, {"date": "2010-03-17", "close": 44.54, "volume": 23100.0}, {"date": "2010-03-18", "close": 44.285, "volume": 16310.0}, {"date": "2010-03-19", "close": 44.115, "volume": 39300.0}, {"date": "2010-03-22", "close": 44.2, "volume": 50468.0}, {"date": "2010-03-23", "close": 44.2, "volume": 64700.0}, {"date": "2010-03-24", "close": 43.945, "volume": 71180.0}, {"date": "2010-03-25", "close": 63.07, "volume": 1236082.0}, {"date": "2010-03-26", "close": 59.075, "volume": 985870.0}, {"date": "2010-03-29", "close": 58.82, "volume": 121814.0}, {"date": "2010-03-30", "close": 59.925, "volume": 74625.0}, {"date": "2010-03-31", "close": 62.475, "volume": 91465.0}, {"date": "2010-04-01", "close": 64.175, "volume": 296936.0}, {"date": "2010-04-05", "close": 66.3, "volume": 172292.0}, {"date": "2010-04-06", "close": 65.45, "volume": 293340.0}, {"date": "2010-04-07", "close": 65.45, "volume": 58765.0}, {"date": "2010-04-08", "close": 65.025, "volume": 512985.0}, {"date": "2010-04-09", "close": 64.6, "volume": 55240.0}, {"date": "2010-04-12", "close": 63.75, "volume": 29300.0}, {"date": "2010-04-13", "close": 64.43, "volume": 52110.0}, {"date": "2010-04-14", "close": 61.71, "volume": 511074.0}, {"date": "2010-04-15", "close": 61.2, "volume": 144475.0}, {"date": "2010-04-16", "close": 61.115, "volume": 52550.0}, {"date": "2010-04-19", "close": 61.115, "volume": 44252.0}, {"date": "2010-04-20", "close": 60.775, "volume": 55500.0}, {"date": "2010-04-21", "close": 60.35, "volume": 105500.0}, {"date": "2010-04-22", "close": 59.075, "volume": 230768.0}, {"date": "2010-04-23", "close": 58.735, "volume": 219300.0}, {"date": "2010-04-26", "close": 58.735, "volume": 114500.0}, {"date": "2010-04-27", "close": 57.8, "volume": 354345.0}, {"date": "2010-04-28", "close": 58.48, "volume": 448250.0}, {"date": "2010-04-29", "close": 59.245, "volume": 149057.0}, {"date": "2010-04-30", "close": 58.99, "volume": 459550.0}, {"date": "2010-05-03", "close": 58.905, "volume": 467230.0}, {"date": "2010-05-04", "close": 57.63, "volume": 68300.0}, {"date": "2010-05-05", "close": 57.8, "volume": 225650.0}, {"date": "2010-05-06", "close": 55.675, "volume": 45375.0}, {"date": "2010-05-07", "close": 54.4, "volume": 166550.0}, {"date": "2010-05-10", "close": 55.25, "volume": 54650.0}, {"date": "2010-05-11", "close": 56.1, "volume": 15616.0}, {"date": "2010-05-12", "close": 57.545, "volume": 94200.0}, {"date": "2010-05-13", "close": 55.93, "volume": 112300.0}, {"date": "2010-05-14", "close": 54.4, "volume": 155577.0}, {"date": "2010-05-17", "close": 54.4, "volume": 410800.0}, {"date": "2010-05-18", "close": 53.975, "volume": 18500.0}, {"date": "2010-05-19", "close": 52.7, "volume": 318050.0}, {"date": "2010-05-20", "close": 50.49, "volume": 113920.0}, {"date": "2010-05-21", "close": 52.02, "volume": 95070.0}, {"date": "2010-05-25", "close": 51.0, "volume": 69235.0}, {"date": "2010-05-26", "close": 51.0, "volume": 175218.0}, {"date": "2010-05-27", "close": 50.575, "volume": 142630.0}, {"date": "2010-05-28", "close": 50.235, "volume": 165500.0}, {"date": "2010-05-31", "close": 51.85, "volume": 55100.0}, {"date": "2010-06-01", "close": 51.0, "volume": 26798.0}, {"date": "2010-06-02", "close": 51.0, "volume": 44342.0}, {"date": "2010-06-03", "close": 53.21, "volume": 109517.0}, {"date": "2010-06-04", "close": 51.085, "volume": 45500.0}, {"date": "2010-06-07", "close": 50.15, "volume": 35900.0}, {"date": "2010-06-08", "close": 49.3, "volume": 8700.0}, {"date": "2010-06-09", "close": 50.15, "volume": 8200.0}, {"date": "2010-06-10", "close": 50.15, "volume": 91100.0}, {"date": "2010-06-11", "close": 49.555, "volume": 43400.0}, {"date": "2010-06-14", "close": 50.915, "volume": 43000.0}, {"date": "2010-06-15", "close": 51.85, "volume": 8185.0}, {"date": "2010-06-16", "close": 51.0, "volume": 1200.0}, {"date": "2010-06-17", "close": 51.425, "volume": 2300.0}, {"date": "2010-06-18", "close": 50.15, "volume": 27325.0}, {"date": "2010-06-21", "close": 51.0, "volume": 106600.0}, {"date": "2010-06-22", "close": 50.15, "volume": 361100.0}, {"date": "2010-06-23", "close": 49.555, "volume": 70542.0}, {"date": "2010-06-24", "close": 49.045, "volume": 66200.0}, {"date": "2010-06-25", "close": 50.66, "volume": 74600.0}, {"date": "2010-06-28", "close": 49.3, "volume": 35364.0}, {"date": "2010-06-29", "close": 48.45, "volume": 26225.0}, {"date": "2010-06-30", "close": 47.175, "volume": 24300.0}, {"date": "2010-07-02", "close": 46.325, "volume": 42600.0}, {"date": "2010-07-05", "close": 46.325, "volume": 3120.0}, {"date": "2010-07-06", "close": 45.475, "volume": 120794.0}, {"date": "2010-07-07", "close": 45.9, "volume": 31700.0}, {"date": "2010-07-08", "close": 44.625, "volume": 67052.0}, {"date": "2010-07-09", "close": 45.475, "volume": 49100.0}, {"date": "2010-07-12", "close": 44.965, "volume": 31020.0}, {"date": "2010-07-13", "close": 45.05, "volume": 120920.0}, {"date": "2010-07-14", "close": 45.05, "volume": 31385.0}, {"date": "2010-07-15", "close": 45.05, "volume": 45970.0}, {"date": "2010-07-16", "close": 44.54, "volume": 75568.0}, {"date": "2010-07-19", "close": 44.115, "volume": 47000.0}, {"date": "2010-07-20", "close": 43.775, "volume": 97314.0}, {"date": "2010-07-21", "close": 43.69, "volume": 48500.0}, {"date": "2010-07-22", "close": 43.775, "volume": 228310.0}, {"date": "2010-07-23", "close": 43.775, "volume": 63630.0}, {"date": "2010-07-26", "close": 43.01, "volume": 92394.0}, {"date": "2010-07-27", "close": 44.625, "volume": 7792775.0}, {"date": "2010-07-28", "close": 48.025, "volume": 242572.0}, {"date": "2010-07-29", "close": 45.9, "volume": 102050.0}, {"date": "2010-07-30", "close": 45.9, "volume": 56595.0}, {"date": "2010-08-03", "close": 45.9, "volume": 255222.0}, {"date": "2010-08-04", "close": 46.325, "volume": 62200.0}, {"date": "2010-08-05", "close": 46.24, "volume": 139500.0}, {"date": "2010-08-06", "close": 46.495, "volume": 27407.0}, {"date": "2010-08-09", "close": 46.75, "volume": 38209.0}, {"date": "2010-08-10", "close": 45.645, "volume": 88035.0}, {"date": "2010-08-11", "close": 45.05, "volume": 81526.0}, {"date": "2010-08-12", "close": 45.39, "volume": 91850.0}, {"date": "2010-08-13", "close": 44.88, "volume": 27700.0}, {"date": "2010-08-16", "close": 44.88, "volume": 291544.0}, {"date": "2010-08-17", "close": 45.9, "volume": 48180.0}, {"date": "2010-08-18", "close": 46.75, "volume": 34375.0}, {"date": "2010-08-19", "close": 45.9, "volume": 6916.0}, {"date": "2010-08-20", "close": 45.9, "volume": 14500.0}, {"date": "2010-08-23", "close": 45.9, "volume": 1152.0}, {"date": "2010-08-24", "close": 45.73, "volume": 43700.0}, {"date": "2010-08-25", "close": 44.625, "volume": 156481.0}, {"date": "2010-08-26", "close": 44.37, "volume": 34980.0}, {"date": "2010-08-27", "close": 44.625, "volume": 70470.0}, {"date": "2010-08-30", "close": 44.625, "volume": 58850.0}, {"date": "2010-08-31", "close": 44.2, "volume": 49500.0}, {"date": "2010-09-01", "close": 44.03, "volume": 83300.0}, {"date": "2010-09-02", "close": 43.775, "volume": 13610.0}, {"date": "2010-09-03", "close": 43.86, "volume": 17100.0}, {"date": "2010-09-07", "close": 43.775, "volume": 537175.0}, {"date": "2010-09-08", "close": 43.86, "volume": 16690.0}, {"date": "2010-09-09", "close": 45.475, "volume": 90098.0}, {"date": "2010-09-10", "close": 45.9, "volume": 27592.0}, {"date": "2010-09-13", "close": 45.05, "volume": 36300.0}, {"date": "2010-09-14", "close": 45.475, "volume": 35133.0}, {"date": "2010-09-15", "close": 45.73, "volume": 63600.0}, {"date": "2010-09-16", "close": 45.9, "volume": 59081.0}, {"date": "2010-09-17", "close": 46.75, "volume": 175315.0}, {"date": "2010-09-20", "close": 46.75, "volume": 227870.0}, {"date": "2010-09-21", "close": 47.345, "volume": 242900.0}, {"date": "2010-09-22", "close": 46.41, "volume": 304005.0}, {"date": "2010-09-23", "close": 45.56, "volume": 89300.0}, {"date": "2010-09-24", "close": 45.05, "volume": 95500.0}, {"date": "2010-09-27", "close": 45.9, "volume": 336492.0}, {"date": "2010-09-28", "close": 46.325, "volume": 63553.0}, {"date": "2010-09-29", "close": 45.9, "volume": 28400.0}, {"date": "2010-09-30", "close": 46.75, "volume": 28800.0}, {"date": "2010-10-01", "close": 48.28, "volume": 128360.0}, {"date": "2010-10-04", "close": 48.705, "volume": 69800.0}, {"date": "2010-10-05", "close": 48.875, "volume": 30923.0}, {"date": "2010-10-06", "close": 49.3, "volume": 41700.0}, {"date": "2010-10-07", "close": 48.875, "volume": 44000.0}, {"date": "2010-10-08", "close": 48.875, "volume": 267700.0}, {"date": "2010-10-12", "close": 48.45, "volume": 17277.0}, {"date": "2010-10-13", "close": 49.3, "volume": 106030.0}, {"date": "2010-10-14", "close": 51.0, "volume": 168766.0}, {"date": "2010-10-15", "close": 49.98, "volume": 103200.0}, {"date": "2010-10-18", "close": 48.875, "volume": 213907.0}, {"date": "2010-10-19", "close": 48.79, "volume": 139392.0}, {"date": "2010-10-20", "close": 51.0, "volume": 584847.0}, {"date": "2010-10-21", "close": 51.255, "volume": 183644.0}, {"date": "2010-10-22", "close": 51.85, "volume": 1447895.0}, {"date": "2010-10-25", "close": 53.635, "volume": 160292.0}, {"date": "2010-10-26", "close": 54.4, "volume": 503284.0}, {"date": "2010-10-27", "close": 54.145, "volume": 110675.0}, {"date": "2010-10-28", "close": 54.4, "volume": 291127.0}, {"date": "2010-10-29", "close": 54.825, "volume": 216710.0}, {"date": "2010-11-01", "close": 54.825, "volume": 228721.0}, {"date": "2010-11-02", "close": 56.865, "volume": 306976.0}, {"date": "2010-11-03", "close": 58.225, "volume": 610625.0}, {"date": "2010-11-04", "close": 59.5, "volume": 1092984.0}, {"date": "2010-11-05", "close": 59.075, "volume": 455265.0}, {"date": "2010-11-08", "close": 59.925, "volume": 376321.0}, {"date": "2010-11-09", "close": 59.5, "volume": 323268.0}, {"date": "2010-11-10", "close": 58.225, "volume": 52375.0}, {"date": "2010-11-11", "close": 58.65, "volume": 95350.0}, {"date": "2010-11-12", "close": 57.8, "volume": 134750.0}, {"date": "2010-11-15", "close": 57.8, "volume": 78300.0}, {"date": "2010-11-16", "close": 56.1, "volume": 236500.0}, {"date": "2010-11-17", "close": 57.8, "volume": 421450.0}, {"date": "2010-11-18", "close": 59.245, "volume": 308981.0}, {"date": "2010-11-19", "close": 59.925, "volume": 399380.0}, {"date": "2010-11-22", "close": 59.755, "volume": 320493.0}, {"date": "2010-11-23", "close": 58.65, "volume": 26634.0}, {"date": "2010-11-24", "close": 58.31, "volume": 155450.0}, {"date": "2010-11-25", "close": 58.65, "volume": 193464.0}, {"date": "2010-11-26", "close": 58.65, "volume": 98575.0}, {"date": "2010-11-29", "close": 58.65, "volume": 240166.0}, {"date": "2010-11-30", "close": 58.65, "volume": 99550.0}, {"date": "2010-12-01", "close": 62.475, "volume": 747753.0}, {"date": "2010-12-02", "close": 62.39, "volume": 73854.0}, {"date": "2010-12-03", "close": 62.05, "volume": 12210.0}, {"date": "2010-12-06", "close": 61.71, "volume": 37580.0}, {"date": "2010-12-07", "close": 61.88, "volume": 37779.0}, {"date": "2010-12-08", "close": 61.625, "volume": 141200.0}, {"date": "2010-12-09", "close": 60.775, "volume": 77140.0}, {"date": "2010-12-10", "close": 59.5, "volume": 173404.0}, {"date": "2010-12-13", "close": 59.5, "volume": 146596.0}, {"date": "2010-12-14", "close": 60.01, "volume": 476775.0}, {"date": "2010-12-15", "close": 61.2, "volume": 97600.0}, {"date": "2010-12-16", "close": 60.945, "volume": 46585.0}, {"date": "2010-12-17", "close": 60.775, "volume": 190555.0}, {"date": "2010-12-20", "close": 61.88, "volume": 150250.0}, {"date": "2010-12-21", "close": 61.37, "volume": 330700.0}, {"date": "2010-12-22", "close": 61.455, "volume": 84528.0}, {"date": "2010-12-23", "close": 61.625, "volume": 10050.0}, {"date": "2010-12-24", "close": 61.625, "volume": 10920.0}, {"date": "2010-12-29", "close": 61.2, "volume": 40900.0}, {"date": "2010-12-30", "close": 61.54, "volume": 27500.0}, {"date": "2010-12-31", "close": 61.88, "volume": 8600.0}, {"date": "2011-01-04", "close": 62.815, "volume": 293830.0}, {"date": "2011-01-05", "close": 65.025, "volume": 416556.0}, {"date": "2011-01-06", "close": 64.6, "volume": 62558.0}, {"date": "2011-01-07", "close": 65.705, "volume": 109930.0}, {"date": "2011-01-10", "close": 66.725, "volume": 171899.0}, {"date": "2011-01-11", "close": 67.49, "volume": 383744.0}, {"date": "2011-01-12", "close": 66.895, "volume": 124970.0}, {"date": "2011-01-13", "close": 67.915, "volume": 1458815.0}, {"date": "2011-01-14", "close": 67.15, "volume": 90224.0}, {"date": "2011-01-17", "close": 66.3, "volume": 1483764.0}, {"date": "2011-01-18", "close": 66.98, "volume": 949594.0}, {"date": "2011-01-19", "close": 68.0, "volume": 1337259.0}, {"date": "2011-01-20", "close": 67.49, "volume": 363244.0}, {"date": "2011-01-21", "close": 68.51, "volume": 185940.0}, {"date": "2011-01-24", "close": 68.425, "volume": 70772.0}, {"date": "2011-01-25", "close": 67.575, "volume": 43439.0}, {"date": "2011-01-26", "close": 68.0, "volume": 251675.0}, {"date": "2011-01-27", "close": 67.15, "volume": 441760.0}, {"date": "2011-01-28", "close": 69.7, "volume": 419882.0}, {"date": "2011-01-31", "close": 70.04, "volume": 911745.0}, {"date": "2011-02-01", "close": 70.89, "volume": 505577.0}, {"date": "2011-02-02", "close": 70.89, "volume": 1033554.0}, {"date": "2011-02-03", "close": 71.825, "volume": 211486.0}, {"date": "2011-02-04", "close": 71.825, "volume": 122073.0}, {"date": "2011-02-07", "close": 70.55, "volume": 32889.0}, {"date": "2011-02-08", "close": 72.845, "volume": 324375.0}, {"date": "2011-02-09", "close": 74.8, "volume": 891321.0}, {"date": "2011-02-10", "close": 76.16, "volume": 1038356.0}, {"date": "2011-02-11", "close": 76.925, "volume": 477032.0}, {"date": "2011-02-14", "close": 75.395, "volume": 988600.0}, {"date": "2011-02-15", "close": 75.905, "volume": 737909.0}, {"date": "2011-02-16", "close": 75.225, "volume": 931596.0}, {"date": "2011-02-17", "close": 75.225, "volume": 499190.0}, {"date": "2011-02-18", "close": 74.375, "volume": 204428.0}, {"date": "2011-02-22", "close": 73.95, "volume": 163923.0}, {"date": "2011-02-23", "close": 73.1, "volume": 568989.0}, {"date": "2011-02-24", "close": 75.225, "volume": 357671.0}, {"date": "2011-02-25", "close": 76.075, "volume": 415739.0}, {"date": "2011-02-28", "close": 77.35, "volume": 333611.0}, {"date": "2011-03-01", "close": 76.415, "volume": 174400.0}, {"date": "2011-03-02", "close": 76.5, "volume": 224250.0}, {"date": "2011-03-03", "close": 80.665, "volume": 950440.0}, {"date": "2011-03-04", "close": 81.94, "volume": 410884.0}, {"date": "2011-03-07", "close": 80.325, "volume": 453160.0}, {"date": "2011-03-08", "close": 75.14, "volume": 1441479.0}, {"date": "2011-03-09", "close": 72.08, "volume": 544247.0}, {"date": "2011-03-10", "close": 69.53, "volume": 422082.0}, {"date": "2011-03-11", "close": 72.25, "volume": 278743.0}, {"date": "2011-03-14", "close": 70.55, "volume": 89339.0}, {"date": "2011-03-15", "close": 70.55, "volume": 94810.0}, {"date": "2011-03-16", "close": 70.72, "volume": 92108.0}, {"date": "2011-03-17", "close": 73.015, "volume": 381743.0}, {"date": "2011-03-18", "close": 73.27, "volume": 300889.0}, {"date": "2011-03-21", "close": 72.675, "volume": 126875.0}, {"date": "2011-03-22", "close": 72.25, "volume": 132500.0}, {"date": "2011-03-23", "close": 71.825, "volume": 246226.0}, {"date": "2011-03-24", "close": 70.72, "volume": 95370.0}, {"date": "2011-03-25", "close": 70.975, "volume": 216305.0}, {"date": "2011-03-28", "close": 70.72, "volume": 64854.0}, {"date": "2011-03-29", "close": 70.125, "volume": 106566.0}, {"date": "2011-03-30", "close": 72.25, "volume": 422177.0}, {"date": "2011-03-31", "close": 73.355, "volume": 529826.0}, {"date": "2011-04-01", "close": 75.14, "volume": 513782.0}, {"date": "2011-04-04", "close": 76.925, "volume": 232945.0}, {"date": "2011-04-05", "close": 74.8, "volume": 299946.0}, {"date": "2011-04-06", "close": 75.225, "volume": 724535.0}, {"date": "2011-04-07", "close": 75.65, "volume": 210202.0}, {"date": "2011-04-08", "close": 77.095, "volume": 364821.0}, {"date": "2011-04-11", "close": 74.545, "volume": 463481.0}, {"date": "2011-04-12", "close": 71.4, "volume": 429382.0}, {"date": "2011-04-13", "close": 71.825, "volume": 127646.0}, {"date": "2011-04-14", "close": 72.25, "volume": 44112.0}, {"date": "2011-04-15", "close": 71.4, "volume": 70892.0}, {"date": "2011-04-18", "close": 70.125, "volume": 26130.0}, {"date": "2011-04-19", "close": 70.55, "volume": 107683.0}, {"date": "2011-04-20", "close": 71.23, "volume": 111337.0}, {"date": "2011-04-21", "close": 71.06, "volume": 122213.0}, {"date": "2011-04-25", "close": 72.25, "volume": 47117.0}, {"date": "2011-04-26", "close": 70.635, "volume": 44460.0}, {"date": "2011-04-27", "close": 73.1, "volume": 579952.0}, {"date": "2011-04-28", "close": 73.355, "volume": 261736.0}, {"date": "2011-04-29", "close": 74.63, "volume": 602325.0}, {"date": "2011-05-02", "close": 73.525, "volume": 69105.0}, {"date": "2011-05-03", "close": 72.93, "volume": 89350.0}, {"date": "2011-05-04", "close": 70.125, "volume": 139527.0}, {"date": "2011-05-05", "close": 69.615, "volume": 147455.0}, {"date": "2011-05-06", "close": 71.06, "volume": 222345.0}, {"date": "2011-05-09", "close": 72.25, "volume": 264627.0}, {"date": "2011-05-10", "close": 72.675, "volume": 275560.0}, {"date": "2011-05-11", "close": 71.485, "volume": 872849.0}, {"date": "2011-05-12", "close": 72.335, "volume": 174779.0}, {"date": "2011-05-13", "close": 73.525, "volume": 400206.0}, {"date": "2011-05-16", "close": 76.755, "volume": 859431.0}, {"date": "2011-05-17", "close": 76.075, "volume": 450118.0}, {"date": "2011-05-18", "close": 76.925, "volume": 967680.0}, {"date": "2011-05-19", "close": 76.925, "volume": 167858.0}, {"date": "2011-05-20", "close": 78.2, "volume": 200135.0}, {"date": "2011-05-24", "close": 78.455, "volume": 235027.0}, {"date": "2011-05-25", "close": 78.455, "volume": 188096.0}, {"date": "2011-05-26", "close": 78.88, "volume": 135906.0}, {"date": "2011-05-27", "close": 79.05, "volume": 92184.0}, {"date": "2011-05-30", "close": 80.325, "volume": 44065.0}, {"date": "2011-05-31", "close": 81.005, "volume": 370427.0}, {"date": "2011-06-01", "close": 82.28, "volume": 900413.0}, {"date": "2011-06-02", "close": 82.025, "volume": 255650.0}, {"date": "2011-06-03", "close": 83.64, "volume": 215320.0}, {"date": "2011-06-06", "close": 82.11, "volume": 246376.0}, {"date": "2011-06-07", "close": 81.6, "volume": 40701.0}, {"date": "2011-06-08", "close": 81.005, "volume": 265539.0}, {"date": "2011-06-09", "close": 80.665, "volume": 979809.0}, {"date": "2011-06-10", "close": 78.2, "volume": 89346.0}, {"date": "2011-06-13", "close": 77.775, "volume": 94750.0}, {"date": "2011-06-14", "close": 80.325, "volume": 105280.0}, {"date": "2011-06-15", "close": 79.305, "volume": 93770.0}, {"date": "2011-06-16", "close": 79.05, "volume": 48499.0}, {"date": "2011-06-17", "close": 79.475, "volume": 80382.0}, {"date": "2011-06-20", "close": 78.2, "volume": 41240.0}, {"date": "2011-06-21", "close": 79.645, "volume": 37719.0}, {"date": "2011-06-22", "close": 79.56, "volume": 197918.0}, {"date": "2011-06-23", "close": 79.815, "volume": 77500.0}, {"date": "2011-06-24", "close": 80.835, "volume": 192670.0}, {"date": "2011-06-27", "close": 80.325, "volume": 107731.0}, {"date": "2011-06-28", "close": 79.9, "volume": 71504.0}, {"date": "2011-06-29", "close": 81.345, "volume": 109952.0}, {"date": "2011-06-30", "close": 82.79, "volume": 43600.0}, {"date": "2011-07-04", "close": 82.875, "volume": 36900.0}, {"date": "2011-07-05", "close": 84.915, "volume": 256902.0}, {"date": "2011-07-06", "close": 87.975, "volume": 710942.0}, {"date": "2011-07-07", "close": 88.4, "volume": 147880.0}, {"date": "2011-07-08", "close": 86.7, "volume": 634283.0}, {"date": "2011-07-11", "close": 82.025, "volume": 349721.0}, {"date": "2011-07-12", "close": 81.26, "volume": 37269.0}, {"date": "2011-07-13", "close": 83.555, "volume": 522888.0}, {"date": "2011-07-14", "close": 86.53, "volume": 417055.0}, {"date": "2011-07-15", "close": 87.55, "volume": 45361.0}, {"date": "2011-07-18", "close": 86.7, "volume": 175760.0}, {"date": "2011-07-19", "close": 86.02, "volume": 143350.0}, {"date": "2011-07-20", "close": 85.85, "volume": 271488.0}, {"date": "2011-07-21", "close": 86.19, "volume": 99475.0}, {"date": "2011-07-22", "close": 86.275, "volume": 23750.0}, {"date": "2011-07-25", "close": 85.595, "volume": 104777.0}, {"date": "2011-07-26", "close": 84.405, "volume": 208118.0}, {"date": "2011-07-27", "close": 82.62, "volume": 81100.0}, {"date": "2011-07-28", "close": 82.875, "volume": 48300.0}, {"date": "2011-07-29", "close": 82.025, "volume": 16500.0}, {"date": "2011-08-02", "close": 81.685, "volume": 10095.0}, {"date": "2011-08-03", "close": 82.28, "volume": 255810.0}, {"date": "2011-08-04", "close": 79.475, "volume": 154109.0}, {"date": "2011-08-05", "close": 78.88, "volume": 111988.0}, {"date": "2011-08-08", "close": 71.485, "volume": 171692.0}, {"date": "2011-08-09", "close": 72.25, "volume": 141149.0}, {"date": "2011-08-10", "close": 77.35, "volume": 220996.0}, {"date": "2011-08-11", "close": 77.775, "volume": 407485.0}, {"date": "2011-08-12", "close": 79.9, "volume": 390935.0}, {"date": "2011-08-15", "close": 81.6, "volume": 28705.0}, {"date": "2011-08-16", "close": 78.625, "volume": 58090.0}, {"date": "2011-08-17", "close": 77.18, "volume": 96992.0}, {"date": "2011-08-18", "close": 73.61, "volume": 42219.0}, {"date": "2011-08-19", "close": 73.865, "volume": 49500.0}, {"date": "2011-08-22", "close": 74.8, "volume": 78388.0}, {"date": "2011-08-23", "close": 77.35, "volume": 207191.0}, {"date": "2011-08-24", "close": 77.35, "volume": 53491.0}, {"date": "2011-08-25", "close": 76.925, "volume": 308568.0}, {"date": "2011-08-26", "close": 76.5, "volume": 143988.0}, {"date": "2011-08-29", "close": 77.945, "volume": 158195.0}, {"date": "2011-08-30", "close": 79.56, "volume": 603763.0}, {"date": "2011-08-31", "close": 79.05, "volume": 293966.0}, {"date": "2011-09-01", "close": 78.625, "volume": 372705.0}, {"date": "2011-09-02", "close": 76.67, "volume": 58890.0}, {"date": "2011-09-06", "close": 76.075, "volume": 247360.0}, {"date": "2011-09-07", "close": 77.01, "volume": 343870.0}, {"date": "2011-09-08", "close": 75.905, "volume": 94850.0}, {"date": "2011-09-09", "close": 77.095, "volume": 556303.0}, {"date": "2011-09-13", "close": 77.775, "volume": 393160.0}, {"date": "2011-09-14", "close": 79.05, "volume": 323263.0}, {"date": "2011-09-15", "close": 79.39, "volume": 723950.0}, {"date": "2011-09-16", "close": 78.37, "volume": 213400.0}, {"date": "2011-09-19", "close": 76.585, "volume": 26250.0}, {"date": "2011-09-20", "close": 73.95, "volume": 423255.0}, {"date": "2011-09-21", "close": 72.25, "volume": 113985.0}, {"date": "2011-09-22", "close": 67.575, "volume": 215618.0}, {"date": "2011-09-23", "close": 67.405, "volume": 88193.0}, {"date": "2011-09-26", "close": 66.895, "volume": 129795.0}, {"date": "2011-09-27", "close": 69.19, "volume": 532666.0}, {"date": "2011-09-28", "close": 66.725, "volume": 174907.0}, {"date": "2011-09-29", "close": 64.6, "volume": 578367.0}, {"date": "2011-09-30", "close": 62.475, "volume": 60956.0}, {"date": "2011-10-03", "close": 61.2, "volume": 218145.0}, {"date": "2011-10-04", "close": 57.035, "volume": 167143.0}, {"date": "2011-10-05", "close": 61.2, "volume": 83235.0}, {"date": "2011-10-06", "close": 65.025, "volume": 36700.0}, {"date": "2011-10-07", "close": 64.09, "volume": 52675.0}, {"date": "2011-10-11", "close": 63.75, "volume": 135460.0}, {"date": "2011-10-12", "close": 67.405, "volume": 166276.0}, {"date": "2011-10-13", "close": 65.875, "volume": 33650.0}, {"date": "2011-10-14", "close": 67.065, "volume": 590524.0}, {"date": "2011-10-17", "close": 64.005, "volume": 149510.0}, {"date": "2011-10-18", "close": 65.28, "volume": 166094.0}, {"date": "2011-10-19", "close": 63.325, "volume": 78222.0}, {"date": "2011-10-20", "close": 63.325, "volume": 35575.0}, {"date": "2011-10-21", "close": 68.255, "volume": 261027.0}, {"date": "2011-10-24", "close": 69.7, "volume": 188538.0}, {"date": "2011-10-25", "close": 68.85, "volume": 148192.0}, {"date": "2011-10-26", "close": 71.4, "volume": 239250.0}, {"date": "2011-10-27", "close": 74.8, "volume": 257938.0}, {"date": "2011-10-28", "close": 75.65, "volume": 441225.0}, {"date": "2011-10-31", "close": 74.63, "volume": 24590.0}, {"date": "2011-11-01", "close": 72.76, "volume": 58322.0}, {"date": "2011-11-02", "close": 73.61, "volume": 73877.0}, {"date": "2011-11-03", "close": 74.375, "volume": 307871.0}, {"date": "2011-11-04", "close": 74.12, "volume": 47310.0}, {"date": "2011-11-07", "close": 74.8, "volume": 76500.0}, {"date": "2011-11-08", "close": 75.565, "volume": 237190.0}, {"date": "2011-11-09", "close": 74.12, "volume": 696047.0}, {"date": "2011-11-10", "close": 73.525, "volume": 23792.0}, {"date": "2011-11-11", "close": 76.415, "volume": 387800.0}, {"date": "2011-11-14", "close": 78.2, "volume": 361830.0}, {"date": "2011-11-15", "close": 78.455, "volume": 715780.0}, {"date": "2011-11-16", "close": 80.75, "volume": 970015.0}, {"date": "2011-11-17", "close": 76.925, "volume": 226664.0}, {"date": "2011-11-18", "close": 74.545, "volume": 191360.0}, {"date": "2011-11-21", "close": 73.27, "volume": 89340.0}, {"date": "2011-11-22", "close": 74.97, "volume": 7417.0}, {"date": "2011-11-23", "close": 72.335, "volume": 337053.0}, {"date": "2011-11-24", "close": 70.975, "volume": 7000.0}, {"date": "2011-11-25", "close": 71.4, "volume": 71631.0}, {"date": "2011-11-28", "close": 73.1, "volume": 482302.0}, {"date": "2011-11-29", "close": 74.715, "volume": 78955.0}, {"date": "2011-11-30", "close": 76.16, "volume": 127261.0}, {"date": "2011-12-01", "close": 80.24, "volume": 576421.0}, {"date": "2011-12-02", "close": 81.26, "volume": 503930.0}, {"date": "2011-12-05", "close": 81.515, "volume": 154934.0}, {"date": "2011-12-06", "close": 79.815, "volume": 341666.0}, {"date": "2011-12-07", "close": 79.05, "volume": 227022.0}, {"date": "2011-12-08", "close": 75.65, "volume": 496535.0}, {"date": "2011-12-09", "close": 77.095, "volume": 9800.0}, {"date": "2011-12-12", "close": 76.925, "volume": 174907.0}, {"date": "2011-12-13", "close": 75.14, "volume": 292100.0}, {"date": "2011-12-14", "close": 73.525, "volume": 132485.0}, {"date": "2011-12-15", "close": 73.865, "volume": 665400.0}, {"date": "2011-12-16", "close": 78.965, "volume": 612186.0}, {"date": "2011-12-19", "close": 77.69, "volume": 73206.0}, {"date": "2011-12-20", "close": 79.305, "volume": 138605.0}, {"date": "2011-12-21", "close": 77.86, "volume": 62907.0}, {"date": "2011-12-22", "close": 77.095, "volume": 52889.0}, {"date": "2011-12-23", "close": 77.69, "volume": 36273.0}, {"date": "2011-12-28", "close": 77.435, "volume": 8200.0}, {"date": "2011-12-29", "close": 76.16, "volume": 36250.0}, {"date": "2011-12-30", "close": 75.99, "volume": 15100.0}, {"date": "2012-01-03", "close": 78.285, "volume": 217294.0}, {"date": "2012-01-04", "close": 77.86, "volume": 50243.0}, {"date": "2012-01-05", "close": 76.16, "volume": 61093.0}, {"date": "2012-01-06", "close": 76.5, "volume": 186713.0}, {"date": "2012-01-09", "close": 74.375, "volume": 531176.0}, {"date": "2012-01-10", "close": 74.715, "volume": 356405.0}, {"date": "2012-01-11", "close": 74.46, "volume": 143894.0}, {"date": "2012-01-12", "close": 76.5, "volume": 357165.0}, {"date": "2012-01-13", "close": 76.075, "volume": 408301.0}, {"date": "2012-01-16", "close": 75.65, "volume": 262599.0}, {"date": "2012-01-17", "close": 74.63, "volume": 613552.0}, {"date": "2012-01-18", "close": 75.65, "volume": 274061.0}, {"date": "2012-01-19", "close": 77.69, "volume": 218295.0}, {"date": "2012-01-20", "close": 76.755, "volume": 275800.0}, {"date": "2012-01-23", "close": 77.01, "volume": 219712.0}, {"date": "2012-01-24", "close": 77.945, "volume": 370595.0}, {"date": "2012-01-25", "close": 81.6, "volume": 1397195.0}, {"date": "2012-01-26", "close": 82.535, "volume": 970370.0}, {"date": "2012-01-27", "close": 81.345, "volume": 418100.0}, {"date": "2012-01-30", "close": 80.495, "volume": 95000.0}, {"date": "2012-01-31", "close": 80.495, "volume": 72150.0}, {"date": "2012-02-01", "close": 82.025, "volume": 1057041.0}, {"date": "2012-02-02", "close": 83.215, "volume": 561903.0}, {"date": "2012-02-03", "close": 83.045, "volume": 722044.0}, {"date": "2012-02-06", "close": 82.62, "volume": 337960.0}, {"date": "2012-02-07", "close": 81.345, "volume": 346131.0}, {"date": "2012-02-08", "close": 82.025, "volume": 664380.0}, {"date": "2012-02-09", "close": 82.705, "volume": 537484.0}, {"date": "2012-02-10", "close": 85.255, "volume": 1065131.0}, {"date": "2012-02-13", "close": 86.7, "volume": 472074.0}, {"date": "2012-02-14", "close": 85.0, "volume": 383257.0}, {"date": "2012-02-15", "close": 86.275, "volume": 479985.0}, {"date": "2012-02-16", "close": 87.295, "volume": 411585.0}, {"date": "2012-02-17", "close": 86.615, "volume": 666412.0}, {"date": "2012-02-21", "close": 86.7, "volume": 216352.0}, {"date": "2012-02-22", "close": 86.7, "volume": 159981.0}, {"date": "2012-02-23", "close": 88.145, "volume": 290476.0}, {"date": "2012-02-24", "close": 87.55, "volume": 80186.0}, {"date": "2012-02-27", "close": 85.935, "volume": 70265.0}, {"date": "2012-02-28", "close": 83.895, "volume": 414001.0}, {"date": "2012-02-29", "close": 85.0, "volume": 471620.0}, {"date": "2012-03-01", "close": 87.975, "volume": 772892.0}, {"date": "2012-03-02", "close": 94.775, "volume": 2471607.0}, {"date": "2012-03-05", "close": 93.16, "volume": 783118.0}, {"date": "2012-03-06", "close": 90.1, "volume": 606868.0}, {"date": "2012-03-07", "close": 90.1, "volume": 946347.0}, {"date": "2012-03-08", "close": 92.225, "volume": 671321.0}, {"date": "2012-03-09", "close": 91.375, "volume": 151649.0}, {"date": "2012-03-12", "close": 91.63, "volume": 211195.0}, {"date": "2012-03-13", "close": 91.8, "volume": 216516.0}, {"date": "2012-03-14", "close": 92.48, "volume": 577880.0}, {"date": "2012-03-15", "close": 90.78, "volume": 333743.0}, {"date": "2012-03-16", "close": 90.61, "volume": 477715.0}, {"date": "2012-03-19", "close": 90.185, "volume": 280377.0}, {"date": "2012-03-20", "close": 90.355, "volume": 110153.0}, {"date": "2012-03-21", "close": 91.63, "volume": 164884.0}, {"date": "2012-03-22", "close": 85.595, "volume": 472203.0}, {"date": "2012-03-23", "close": 86.785, "volume": 211398.0}, {"date": "2012-03-26", "close": 86.785, "volume": 71442.0}, {"date": "2012-03-27", "close": 87.38, "volume": 207407.0}, {"date": "2012-03-28", "close": 84.065, "volume": 305362.0}, {"date": "2012-03-29", "close": 82.705, "volume": 143520.0}, {"date": "2012-03-30", "close": 83.98, "volume": 272540.0}, {"date": "2012-04-02", "close": 85.765, "volume": 394755.0}, {"date": "2012-04-03", "close": 82.875, "volume": 169642.0}, {"date": "2012-04-04", "close": 80.58, "volume": 183024.0}, {"date": "2012-04-05", "close": 80.665, "volume": 388627.0}, {"date": "2012-04-09", "close": 77.265, "volume": 240311.0}, {"date": "2012-04-10", "close": 72.675, "volume": 703306.0}, {"date": "2012-04-11", "close": 76.075, "volume": 474139.0}, {"date": "2012-04-12", "close": 77.35, "volume": 508131.0}, {"date": "2012-04-13", "close": 74.29, "volume": 499743.0}, {"date": "2012-04-16", "close": 73.27, "volume": 186946.0}, {"date": "2012-04-17", "close": 74.12, "volume": 452946.0}, {"date": "2012-04-18", "close": 71.995, "volume": 197350.0}, {"date": "2012-04-19", "close": 71.315, "volume": 437257.0}, {"date": "2012-04-20", "close": 73.865, "volume": 666254.0}, {"date": "2012-04-23", "close": 72.335, "volume": 659210.0}, {"date": "2012-04-24", "close": 71.825, "volume": 1511935.0}, {"date": "2012-04-25", "close": 72.675, "volume": 356040.0}, {"date": "2012-04-26", "close": 74.8, "volume": 723049.0}, {"date": "2012-04-27", "close": 76.5, "volume": 218588.0}, {"date": "2012-04-30", "close": 74.885, "volume": 257917.0}, {"date": "2012-05-01", "close": 79.645, "volume": 368373.0}, {"date": "2012-05-02", "close": 78.625, "volume": 144895.0}, {"date": "2012-05-03", "close": 74.8, "volume": 289290.0}, {"date": "2012-05-04", "close": 72.675, "volume": 107185.0}, {"date": "2012-05-07", "close": 71.825, "volume": 602945.0}, {"date": "2012-05-08", "close": 70.04, "volume": 264353.0}, {"date": "2012-05-09", "close": 67.575, "volume": 361985.0}, {"date": "2012-05-10", "close": 67.66, "volume": 242436.0}, {"date": "2012-05-11", "close": 68.0, "volume": 199754.0}, {"date": "2012-05-14", "close": 62.475, "volume": 227313.0}, {"date": "2012-05-15", "close": 59.33, "volume": 451656.0}, {"date": "2012-05-16", "close": 64.77, "volume": 312585.0}, {"date": "2012-05-17", "close": 65.11, "volume": 383993.0}, {"date": "2012-05-18", "close": 62.305, "volume": 113002.0}, {"date": "2012-05-22", "close": 66.64, "volume": 120854.0}, {"date": "2012-05-23", "close": 64.005, "volume": 306615.0}, {"date": "2012-05-24", "close": 64.94, "volume": 447750.0}, {"date": "2012-05-25", "close": 65.62, "volume": 129488.0}, {"date": "2012-05-28", "close": 66.725, "volume": 89392.0}, {"date": "2012-05-29", "close": 67.15, "volume": 243200.0}, {"date": "2012-05-30", "close": 66.81, "volume": 276645.0}, {"date": "2012-05-31", "close": 68.51, "volume": 1045349.0}, {"date": "2012-06-01", "close": 64.09, "volume": 191558.0}, {"date": "2012-06-04", "close": 62.985, "volume": 196761.0}, {"date": "2012-06-05", "close": 67.575, "volume": 209283.0}, {"date": "2012-06-06", "close": 71.4, "volume": 634858.0}, {"date": "2012-06-07", "close": 69.7, "volume": 279734.0}, {"date": "2012-06-08", "close": 68.0, "volume": 99135.0}, {"date": "2012-06-11", "close": 67.405, "volume": 367839.0}, {"date": "2012-06-12", "close": 65.365, "volume": 177878.0}, {"date": "2012-06-13", "close": 64.005, "volume": 174416.0}, {"date": "2012-06-14", "close": 61.455, "volume": 484877.0}, {"date": "2012-06-15", "close": 61.795, "volume": 111674.0}, {"date": "2012-06-18", "close": 61.03, "volume": 105055.0}, {"date": "2012-06-19", "close": 62.305, "volume": 265590.0}, {"date": "2012-06-20", "close": 60.775, "volume": 130669.0}, {"date": "2012-06-21", "close": 56.1, "volume": 196131.0}, {"date": "2012-06-22", "close": 56.525, "volume": 69831.0}, {"date": "2012-06-25", "close": 53.72, "volume": 94947.0}, {"date": "2012-06-26", "close": 53.635, "volume": 253289.0}, {"date": "2012-06-27", "close": 57.035, "volume": 485768.0}, {"date": "2012-06-28", "close": 59.5, "volume": 146805.0}, {"date": "2012-06-29", "close": 62.645, "volume": 268171.0}, {"date": "2012-07-03", "close": 65.875, "volume": 180129.0}, {"date": "2012-07-04", "close": 64.94, "volume": 101610.0}, {"date": "2012-07-05", "close": 62.645, "volume": 222230.0}, {"date": "2012-07-06", "close": 60.01, "volume": 121612.0}, {"date": "2012-07-09", "close": 59.5, "volume": 94161.0}, {"date": "2012-07-10", "close": 56.78, "volume": 60672.0}, {"date": "2012-07-11", "close": 56.44, "volume": 707795.0}, {"date": "2012-07-12", "close": 55.08, "volume": 200710.0}, {"date": "2012-07-13", "close": 54.995, "volume": 480519.0}, {"date": "2012-07-16", "close": 55.08, "volume": 457165.0}, {"date": "2012-07-17", "close": 55.845, "volume": 1392257.0}, {"date": "2012-07-18", "close": 57.97, "volume": 1209210.0}, {"date": "2012-07-19", "close": 60.775, "volume": 1136094.0}, {"date": "2012-07-20", "close": 59.925, "volume": 144287.0}, {"date": "2012-07-23", "close": 61.625, "volume": 126673.0}, {"date": "2012-07-24", "close": 60.095, "volume": 94949.0}, {"date": "2012-07-25", "close": 59.33, "volume": 241887.0}, {"date": "2012-07-26", "close": 59.5, "volume": 173130.0}, {"date": "2012-07-27", "close": 62.22, "volume": 238263.0}, {"date": "2012-07-30", "close": 61.2, "volume": 92297.0}, {"date": "2012-07-31", "close": 59.415, "volume": 280277.0}, {"date": "2012-08-01", "close": 60.69, "volume": 277993.0}, {"date": "2012-08-02", "close": 59.245, "volume": 154299.0}, {"date": "2012-08-03", "close": 60.86, "volume": 86874.0}, {"date": "2012-08-07", "close": 63.75, "volume": 121209.0}, {"date": "2012-08-08", "close": 66.47, "volume": 226793.0}, {"date": "2012-08-09", "close": 65.11, "volume": 374556.0}, {"date": "2012-08-10", "close": 65.79, "volume": 51231.0}, {"date": "2012-08-13", "close": 65.96, "volume": 623578.0}, {"date": "2012-08-14", "close": 66.64, "volume": 69892.0}, {"date": "2012-08-15", "close": 67.575, "volume": 612669.0}, {"date": "2012-08-16", "close": 68.085, "volume": 476434.0}, {"date": "2012-08-17", "close": 70.04, "volume": 496606.0}, {"date": "2012-08-20", "close": 69.53, "volume": 221068.0}, {"date": "2012-08-21", "close": 68.935, "volume": 608955.0}, {"date": "2012-08-22", "close": 69.275, "volume": 368800.0}, {"date": "2012-08-23", "close": 68.595, "volume": 260184.0}, {"date": "2012-08-24", "close": 68.255, "volume": 267806.0}, {"date": "2012-08-27", "close": 68.765, "volume": 81255.0}, {"date": "2012-08-28", "close": 67.83, "volume": 109687.0}, {"date": "2012-08-29", "close": 66.725, "volume": 343857.0}, {"date": "2012-08-30", "close": 66.555, "volume": 512734.0}, {"date": "2012-08-31", "close": 67.065, "volume": 134848.0}, {"date": "2012-09-04", "close": 67.83, "volume": 438058.0}, {"date": "2012-09-05", "close": 67.15, "volume": 65225.0}, {"date": "2012-09-06", "close": 69.275, "volume": 1429995.0}, {"date": "2012-09-07", "close": 70.125, "volume": 1125035.0}, {"date": "2012-09-10", "close": 70.635, "volume": 767004.0}, {"date": "2012-09-11", "close": 69.615, "volume": 271750.0}, {"date": "2012-09-12", "close": 69.7, "volume": 211100.0}, {"date": "2012-09-13", "close": 71.4, "volume": 285907.0}, {"date": "2012-09-14", "close": 72.165, "volume": 331288.0}, {"date": "2012-09-17", "close": 71.06, "volume": 116577.0}, {"date": "2012-09-18", "close": 70.38, "volume": 66568.0}, {"date": "2012-09-19", "close": 69.445, "volume": 343274.0}, {"date": "2012-09-20", "close": 71.485, "volume": 755794.0}, {"date": "2012-09-21", "close": 71.995, "volume": 473068.0}, {"date": "2012-09-24", "close": 68.085, "volume": 555210.0}, {"date": "2012-09-25", "close": 65.96, "volume": 892418.0}, {"date": "2012-09-26", "close": 64.685, "volume": 496746.0}, {"date": "2012-09-27", "close": 65.875, "volume": 443986.0}, {"date": "2012-09-28", "close": 65.11, "volume": 144771.0}, {"date": "2012-10-01", "close": 65.025, "volume": 313521.0}, {"date": "2012-10-02", "close": 63.75, "volume": 265689.0}, {"date": "2012-10-03", "close": 61.455, "volume": 134290.0}, {"date": "2012-10-04", "close": 64.515, "volume": 614204.0}, {"date": "2012-10-05", "close": 63.325, "volume": 296483.0}, {"date": "2012-10-09", "close": 63.325, "volume": 103780.0}, {"date": "2012-10-10", "close": 61.625, "volume": 58735.0}, {"date": "2012-10-11", "close": 61.71, "volume": 122352.0}, {"date": "2012-10-12", "close": 60.605, "volume": 166880.0}, {"date": "2012-10-15", "close": 59.755, "volume": 142725.0}, {"date": "2012-10-16", "close": 60.095, "volume": 88678.0}, {"date": "2012-10-17", "close": 61.03, "volume": 132488.0}, {"date": "2012-10-18", "close": 59.925, "volume": 94392.0}, {"date": "2012-10-19", "close": 58.905, "volume": 85740.0}, {"date": "2012-10-22", "close": 58.055, "volume": 63797.0}, {"date": "2012-10-23", "close": 56.525, "volume": 233144.0}, {"date": "2012-10-24", "close": 56.525, "volume": 67017.0}, {"date": "2012-10-25", "close": 55.505, "volume": 82804.0}, {"date": "2012-10-26", "close": 58.225, "volume": 698644.0}, {"date": "2012-10-29", "close": 58.225, "volume": 513815.0}, {"date": "2012-10-30", "close": 57.545, "volume": 95575.0}, {"date": "2012-10-31", "close": 57.375, "volume": 412670.0}, {"date": "2012-11-01", "close": 60.435, "volume": 1249543.0}, {"date": "2012-11-02", "close": 58.14, "volume": 109352.0}, {"date": "2012-11-05", "close": 57.8, "volume": 536576.0}, {"date": "2012-11-06", "close": 59.415, "volume": 417894.0}, {"date": "2012-11-07", "close": 57.97, "volume": 734314.0}, {"date": "2012-11-08", "close": 56.185, "volume": 1306886.0}, {"date": "2012-11-09", "close": 52.7, "volume": 853296.0}, {"date": "2012-11-12", "close": 51.425, "volume": 527630.0}, {"date": "2012-11-13", "close": 48.62, "volume": 635101.0}, {"date": "2012-11-14", "close": 50.065, "volume": 777301.0}, {"date": "2012-11-15", "close": 47.77, "volume": 1164394.0}, {"date": "2012-11-16", "close": 46.41, "volume": 150103.0}, {"date": "2012-11-19", "close": 46.75, "volume": 259075.0}, {"date": "2012-11-20", "close": 49.215, "volume": 1059789.0}, {"date": "2012-11-21", "close": 47.09, "volume": 577767.0}, {"date": "2012-11-22", "close": 46.75, "volume": 287576.0}, {"date": "2012-11-23", "close": 46.75, "volume": 431080.0}, {"date": "2012-11-26", "close": 46.41, "volume": 626554.0}, {"date": "2012-11-27", "close": 46.07, "volume": 376902.0}, {"date": "2012-11-28", "close": 45.985, "volume": 203056.0}, {"date": "2012-11-29", "close": 47.09, "volume": 1736077.0}, {"date": "2012-11-30", "close": 46.665, "volume": 1786301.0}, {"date": "2012-12-03", "close": 46.58, "volume": 796336.0}, {"date": "2012-12-04", "close": 45.815, "volume": 742354.0}, {"date": "2012-12-05", "close": 46.07, "volume": 496018.0}, {"date": "2012-12-06", "close": 47.685, "volume": 3562332.0}, {"date": "2012-12-07", "close": 46.495, "volume": 1617929.0}, {"date": "2012-12-10", "close": 49.385, "volume": 2680244.0}, {"date": "2012-12-11", "close": 49.045, "volume": 1695546.0}, {"date": "2012-12-12", "close": 48.28, "volume": 963402.0}, {"date": "2012-12-13", "close": 46.92, "volume": 385914.0}, {"date": "2012-12-14", "close": 47.515, "volume": 205977.0}, {"date": "2012-12-17", "close": 47.345, "volume": 347416.0}, {"date": "2012-12-18", "close": 47.6, "volume": 1203780.0}, {"date": "2012-12-19", "close": 47.6, "volume": 445962.0}, {"date": "2012-12-20", "close": 47.345, "volume": 139878.0}, {"date": "2012-12-21", "close": 47.175, "volume": 216405.0}, {"date": "2012-12-24", "close": 47.43, "volume": 187827.0}, {"date": "2012-12-27", "close": 46.835, "volume": 241903.0}, {"date": "2012-12-28", "close": 46.58, "volume": 60280.0}, {"date": "2012-12-31", "close": 46.75, "volume": 209298.0}, {"date": "2013-01-02", "close": 47.43, "volume": 826191.0}, {"date": "2013-01-03", "close": 46.835, "volume": 271726.0}, {"date": "2013-01-04", "close": 46.665, "volume": 1126118.0}, {"date": "2013-01-07", "close": 46.75, "volume": 2075232.0}, {"date": "2013-01-08", "close": 46.495, "volume": 1044589.0}, {"date": "2013-01-09", "close": 43.435, "volume": 1707545.0}, {"date": "2013-01-10", "close": 38.08, "volume": 2385055.0}, {"date": "2013-01-11", "close": 37.485, "volume": 2819595.0}, {"date": "2013-01-14", "close": 36.295, "volume": 802621.0}, {"date": "2013-01-15", "close": 35.36, "volume": 1347507.0}, {"date": "2013-01-16", "close": 34.765, "volume": 1119391.0}, {"date": "2013-01-17", "close": 34.0, "volume": 2368470.0}, {"date": "2013-01-18", "close": 31.45, "volume": 7947561.0}, {"date": "2013-01-21", "close": 31.45, "volume": 3169811.0}, {"date": "2013-01-22", "close": 33.575, "volume": 3600109.0}, {"date": "2013-01-23", "close": 33.065, "volume": 4187430.0}, {"date": "2013-01-24", "close": 33.15, "volume": 1555774.0}, {"date": "2013-01-25", "close": 33.15, "volume": 890164.0}, {"date": "2013-01-28", "close": 31.365, "volume": 799563.0}, {"date": "2013-01-29", "close": 30.6, "volume": 1297904.0}, {"date": "2013-01-30", "close": 30.6, "volume": 1169848.0}, {"date": "2013-01-31", "close": 29.75, "volume": 1456380.0}, {"date": "2013-02-01", "close": 30.6, "volume": 726602.0}, {"date": "2013-02-04", "close": 30.09, "volume": 676794.0}, {"date": "2013-02-05", "close": 29.58, "volume": 584026.0}, {"date": "2013-02-06", "close": 29.835, "volume": 989307.0}, {"date": "2013-02-07", "close": 30.005, "volume": 483189.0}, {"date": "2013-02-08", "close": 31.11, "volume": 516189.0}, {"date": "2013-02-11", "close": 30.855, "volume": 546602.0}, {"date": "2013-02-12", "close": 32.555, "volume": 3335470.0}, {"date": "2013-02-13", "close": 31.45, "volume": 1113615.0}, {"date": "2013-02-14", "close": 30.77, "volume": 605044.0}, {"date": "2013-02-15", "close": 29.155, "volume": 977122.0}, {"date": "2013-02-19", "close": 27.03, "volume": 857766.0}, {"date": "2013-02-20", "close": 27.115, "volume": 1150482.0}, {"date": "2013-02-21", "close": 27.795, "volume": 1618127.0}, {"date": "2013-02-22", "close": 27.71, "volume": 660654.0}, {"date": "2013-02-25", "close": 27.455, "volume": 546870.0}, {"date": "2013-02-26", "close": 26.775, "volume": 524125.0}, {"date": "2013-02-27", "close": 26.69, "volume": 916669.0}, {"date": "2013-02-28", "close": 26.775, "volume": 672413.0}, {"date": "2013-03-01", "close": 25.755, "volume": 486384.0}, {"date": "2013-03-04", "close": 23.715, "volume": 1180083.0}, {"date": "2013-03-05", "close": 25.84, "volume": 1738061.0}, {"date": "2013-03-06", "close": 27.115, "volume": 1003221.0}, {"date": "2013-03-07", "close": 29.75, "volume": 1573960.0}, {"date": "2013-03-08", "close": 30.09, "volume": 1038838.0}, {"date": "2013-03-11", "close": 29.495, "volume": 288271.0}, {"date": "2013-03-12", "close": 30.345, "volume": 1286438.0}, {"date": "2013-03-13", "close": 30.345, "volume": 760543.0}, {"date": "2013-03-14", "close": 31.025, "volume": 273077.0}, {"date": "2013-03-15", "close": 31.45, "volume": 542442.0}, {"date": "2013-03-18", "close": 30.855, "volume": 170821.0}, {"date": "2013-03-19", "close": 29.665, "volume": 210446.0}, {"date": "2013-03-20", "close": 28.9, "volume": 710450.0}, {"date": "2013-03-21", "close": 28.22, "volume": 406811.0}, {"date": "2013-03-22", "close": 28.56, "volume": 154572.0}, {"date": "2013-03-25", "close": 29.07, "volume": 442179.0}, {"date": "2013-03-26", "close": 28.305, "volume": 437820.0}, {"date": "2013-03-27", "close": 27.965, "volume": 888571.0}, {"date": "2013-03-28", "close": 27.625, "volume": 253297.0}, {"date": "2013-04-01", "close": 26.52, "volume": 354462.0}, {"date": "2013-04-02", "close": 25.84, "volume": 502627.0}, {"date": "2013-04-03", "close": 25.5, "volume": 348401.0}, {"date": "2013-04-04", "close": 24.82, "volume": 843304.0}, {"date": "2013-04-05", "close": 26.01, "volume": 656930.0}, {"date": "2013-04-08", "close": 26.18, "volume": 120500.0}, {"date": "2013-04-09", "close": 27.455, "volume": 588203.0}, {"date": "2013-04-10", "close": 28.05, "volume": 506313.0}, {"date": "2013-04-11", "close": 28.815, "volume": 619309.0}, {"date": "2013-04-12", "close": 27.795, "volume": 236654.0}, {"date": "2013-04-15", "close": 25.16, "volume": 712233.0}, {"date": "2013-04-16", "close": 26.52, "volume": 818540.0}, {"date": "2013-04-17", "close": 24.48, "volume": 1331043.0}, {"date": "2013-04-18", "close": 24.31, "volume": 1137787.0}, {"date": "2013-04-19", "close": 24.31, "volume": 322458.0}, {"date": "2013-04-22", "close": 24.225, "volume": 297878.0}, {"date": "2013-04-23", "close": 24.82, "volume": 220804.0}, {"date": "2013-04-24", "close": 25.585, "volume": 861754.0}, {"date": "2013-04-25", "close": 26.69, "volume": 957105.0}, {"date": "2013-04-26", "close": 25.925, "volume": 190750.0}, {"date": "2013-04-29", "close": 26.52, "volume": 540837.0}, {"date": "2013-04-30", "close": 25.925, "volume": 259629.0}, {"date": "2013-05-01", "close": 25.5, "volume": 345571.0}, {"date": "2013-05-02", "close": 25.585, "volume": 308599.0}, {"date": "2013-05-03", "close": 27.54, "volume": 1003674.0}, {"date": "2013-05-06", "close": 29.325, "volume": 725301.0}, {"date": "2013-05-07", "close": 29.75, "volume": 620154.0}, {"date": "2013-05-08", "close": 31.195, "volume": 618036.0}, {"date": "2013-05-09", "close": 37.06, "volume": 18546047.0}, {"date": "2013-05-10", "close": 36.04, "volume": 19595756.0}, {"date": "2013-05-13", "close": 33.235, "volume": 3979720.0}, {"date": "2013-05-14", "close": 35.105, "volume": 2774990.0}, {"date": "2013-05-15", "close": 35.36, "volume": 2541581.0}, {"date": "2013-05-16", "close": 38.25, "volume": 15779946.0}, {"date": "2013-05-17", "close": 40.715, "volume": 7216347.0}, {"date": "2013-05-21", "close": 41.565, "volume": 8493341.0}, {"date": "2013-05-22", "close": 41.905, "volume": 3503459.0}, {"date": "2013-05-23", "close": 44.965, "volume": 12292510.0}, {"date": "2013-05-24", "close": 41.82, "volume": 7471358.0}, {"date": "2013-05-27", "close": 42.5, "volume": 812167.0}, {"date": "2013-05-28", "close": 42.33, "volume": 1928669.0}, {"date": "2013-05-29", "close": 42.245, "volume": 675007.0}, {"date": "2013-05-30", "close": 44.54, "volume": 4518654.0}, {"date": "2013-05-31", "close": 44.965, "volume": 2362813.0}, {"date": "2013-06-03", "close": 44.795, "volume": 1370975.0}, {"date": "2013-06-04", "close": 44.285, "volume": 1955157.0}, {"date": "2013-06-05", "close": 45.05, "volume": 2950477.0}, {"date": "2013-06-06", "close": 45.815, "volume": 3278342.0}, {"date": "2013-06-07", "close": 46.495, "volume": 1032103.0}, {"date": "2013-06-10", "close": 46.24, "volume": 918957.0}, {"date": "2013-06-11", "close": 46.07, "volume": 655500.0}, {"date": "2013-06-12", "close": 44.965, "volume": 4108501.0}, {"date": "2013-06-13", "close": 43.86, "volume": 1237418.0}, {"date": "2013-06-14", "close": 44.71, "volume": 1517175.0}, {"date": "2013-06-17", "close": 44.625, "volume": 837759.0}, {"date": "2013-06-18", "close": 44.71, "volume": 302203.0}, {"date": "2013-06-19", "close": 44.03, "volume": 1182209.0}, {"date": "2013-06-20", "close": 42.925, "volume": 1342758.0}, {"date": "2013-06-21", "close": 44.03, "volume": 702572.0}, {"date": "2013-06-24", "close": 43.095, "volume": 645856.0}, {"date": "2013-06-25", "close": 43.01, "volume": 573933.0}, {"date": "2013-06-26", "close": 44.54, "volume": 667544.0}, {"date": "2013-06-27", "close": 43.69, "volume": 1107458.0}, {"date": "2013-06-28", "close": 43.69, "volume": 246412.0}, {"date": "2013-07-02", "close": 44.2, "volume": 835614.0}, {"date": "2013-07-03", "close": 45.39, "volume": 6913428.0}, {"date": "2013-07-04", "close": 49.47, "volume": 10402492.0}, {"date": "2013-07-05", "close": 49.3, "volume": 3288683.0}, {"date": "2013-07-08", "close": 48.96, "volume": 10454033.0}, {"date": "2013-07-09", "close": 47.685, "volume": 2953058.0}, {"date": "2013-07-10", "close": 48.705, "volume": 8685871.0}, {"date": "2013-07-11", "close": 47.77, "volume": 4007031.0}, {"date": "2013-07-12", "close": 49.045, "volume": 5249534.0}, {"date": "2013-07-15", "close": 49.385, "volume": 11078605.0}, {"date": "2013-07-16", "close": 49.64, "volume": 14622830.0}, {"date": "2013-07-17", "close": 47.345, "volume": 7116028.0}, {"date": "2013-07-18", "close": 48.195, "volume": 3643889.0}, {"date": "2013-07-19", "close": 47.09, "volume": 1659577.0}, {"date": "2013-07-22", "close": 47.515, "volume": 1658973.0}, {"date": "2013-07-23", "close": 48.365, "volume": 1644968.0}, {"date": "2013-07-24", "close": 46.24, "volume": 1573190.0}, {"date": "2013-07-25", "close": 47.005, "volume": 683841.0}, {"date": "2013-07-26", "close": 45.39, "volume": 972787.0}, {"date": "2013-07-29", "close": 44.115, "volume": 664729.0}, {"date": "2013-07-30", "close": 44.2, "volume": 1093924.0}, {"date": "2013-07-31", "close": 45.22, "volume": 990615.0}, {"date": "2013-08-01", "close": 46.41, "volume": 840212.0}, {"date": "2013-08-02", "close": 45.56, "volume": 174895.0}, {"date": "2013-08-06", "close": 44.795, "volume": 832522.0}, {"date": "2013-08-07", "close": 46.325, "volume": 2451565.0}, {"date": "2013-08-08", "close": 48.62, "volume": 3608644.0}, {"date": "2013-08-09", "close": 48.195, "volume": 1120632.0}, {"date": "2013-08-12", "close": 47.515, "volume": 4172899.0}, {"date": "2013-08-13", "close": 48.195, "volume": 1001419.0}, {"date": "2013-08-14", "close": 48.28, "volume": 818342.0}, {"date": "2013-08-15", "close": 49.98, "volume": 3068563.0}, {"date": "2013-08-16", "close": 49.81, "volume": 1844968.0}, {"date": "2013-08-19", "close": 48.535, "volume": 399176.0}, {"date": "2013-08-20", "close": 48.025, "volume": 1170897.0}, {"date": "2013-08-21", "close": 48.62, "volume": 1507145.0}, {"date": "2013-08-22", "close": 48.28, "volume": 1378180.0}, {"date": "2013-08-23", "close": 48.365, "volume": 1048039.0}, {"date": "2013-08-26", "close": 50.235, "volume": 8745635.0}, {"date": "2013-08-27", "close": 49.725, "volume": 4566925.0}, {"date": "2013-08-28", "close": 50.915, "volume": 2727936.0}, {"date": "2013-08-29", "close": 51.34, "volume": 4556356.0}, {"date": "2013-08-30", "close": 50.405, "volume": 2007564.0}, {"date": "2013-09-03", "close": 50.575, "volume": 5867405.0}, {"date": "2013-09-04", "close": 51.51, "volume": 2402595.0}, {"date": "2013-09-05", "close": 51.68, "volume": 3999666.0}, {"date": "2013-09-06", "close": 52.19, "volume": 2596932.0}, {"date": "2013-09-09", "close": 54.4, "volume": 1949938.0}, {"date": "2013-09-10", "close": 52.105, "volume": 2368829.0}, {"date": "2013-09-11", "close": 52.53, "volume": 1649681.0}, {"date": "2013-09-12", "close": 52.36, "volume": 557006.0}, {"date": "2013-09-13", "close": 52.615, "volume": 376548.0}, {"date": "2013-09-16", "close": 52.275, "volume": 1192407.0}, {"date": "2013-09-17", "close": 51.34, "volume": 8808001.0}, {"date": "2013-09-18", "close": 53.04, "volume": 4899071.0}, {"date": "2013-09-19", "close": 52.445, "volume": 5012898.0}, {"date": "2013-09-20", "close": 50.745, "volume": 1460391.0}, {"date": "2013-09-23", "close": 50.405, "volume": 3424994.0}, {"date": "2013-09-24", "close": 50.405, "volume": 1265889.0}, {"date": "2013-09-25", "close": 49.895, "volume": 4357920.0}, {"date": "2013-09-26", "close": 50.15, "volume": 898051.0}, {"date": "2013-09-27", "close": 50.575, "volume": 933907.0}, {"date": "2013-09-30", "close": 50.49, "volume": 621461.0}, {"date": "2013-10-01", "close": 50.915, "volume": 794977.0}, {"date": "2013-10-02", "close": 52.02, "volume": 2512968.0}, {"date": "2013-10-03", "close": 50.49, "volume": 1864830.0}, {"date": "2013-10-04", "close": 52.02, "volume": 1510622.0}, {"date": "2013-10-07", "close": 52.955, "volume": 1269716.0}, {"date": "2013-10-08", "close": 52.275, "volume": 964409.0}, {"date": "2013-10-09", "close": 51.595, "volume": 847005.0}, {"date": "2013-10-10", "close": 51.765, "volume": 1094160.0}, {"date": "2013-10-11", "close": 51.765, "volume": 597572.0}, {"date": "2013-10-15", "close": 52.87, "volume": 721799.0}, {"date": "2013-10-16", "close": 55.165, "volume": 2944725.0}, {"date": "2013-10-17", "close": 56.355, "volume": 3085980.0}, {"date": "2013-10-18", "close": 57.63, "volume": 1591435.0}, {"date": "2013-10-21", "close": 56.95, "volume": 2295370.0}, {"date": "2013-10-22", "close": 57.12, "volume": 1330268.0}, {"date": "2013-10-23", "close": 58.565, "volume": 6691879.0}, {"date": "2013-10-24", "close": 59.67, "volume": 3216252.0}, {"date": "2013-10-25", "close": 60.69, "volume": 3163438.0}, {"date": "2013-10-28", "close": 59.16, "volume": 1714439.0}, {"date": "2013-10-29", "close": 59.415, "volume": 1361240.0}, {"date": "2013-10-30", "close": 59.415, "volume": 1060063.0}, {"date": "2013-10-31", "close": 59.16, "volume": 1574873.0}, {"date": "2013-11-01", "close": 56.185, "volume": 2706120.0}, {"date": "2013-11-04", "close": 56.78, "volume": 2169834.0}, {"date": "2013-11-05", "close": 57.12, "volume": 1405078.0}, {"date": "2013-11-06", "close": 56.44, "volume": 3091558.0}, {"date": "2013-11-07", "close": 55.165, "volume": 3033699.0}, {"date": "2013-11-08", "close": 55.76, "volume": 1185466.0}, {"date": "2013-11-11", "close": 55.675, "volume": 661690.0}, {"date": "2013-11-12", "close": 52.87, "volume": 2709485.0}, {"date": "2013-11-13", "close": 55.08, "volume": 2114875.0}, {"date": "2013-11-14", "close": 54.825, "volume": 2555317.0}, {"date": "2013-11-15", "close": 55.08, "volume": 997248.0}, {"date": "2013-11-18", "close": 53.975, "volume": 1504756.0}, {"date": "2013-11-19", "close": 54.57, "volume": 1133235.0}, {"date": "2013-11-20", "close": 53.55, "volume": 2021347.0}, {"date": "2013-11-21", "close": 53.975, "volume": 2331732.0}, {"date": "2013-11-22", "close": 54.145, "volume": 1553000.0}, {"date": "2013-11-25", "close": 53.635, "volume": 964006.0}, {"date": "2013-11-26", "close": 53.38, "volume": 1935165.0}, {"date": "2013-11-27", "close": 54.145, "volume": 1068569.0}, {"date": "2013-11-28", "close": 53.38, "volume": 642683.0}, {"date": "2013-11-29", "close": 52.955, "volume": 1482962.0}, {"date": "2013-12-02", "close": 53.72, "volume": 4659398.0}, {"date": "2013-12-03", "close": 57.46, "volume": 5669546.0}, {"date": "2013-12-04", "close": 56.27, "volume": 4677300.0}, {"date": "2013-12-05", "close": 56.95, "volume": 2624742.0}, {"date": "2013-12-06", "close": 56.44, "volume": 1173468.0}, {"date": "2013-12-09", "close": 55.93, "volume": 826714.0}, {"date": "2013-12-10", "close": 56.44, "volume": 979967.0}, {"date": "2013-12-11", "close": 55.165, "volume": 1021423.0}, {"date": "2013-12-12", "close": 55.59, "volume": 1535068.0}, {"date": "2013-12-13", "close": 55.76, "volume": 728472.0}, {"date": "2013-12-16", "close": 56.78, "volume": 2178502.0}, {"date": "2013-12-17", "close": 56.95, "volume": 1451275.0}, {"date": "2013-12-18", "close": 57.63, "volume": 1873973.0}, {"date": "2013-12-19", "close": 58.31, "volume": 1092866.0}, {"date": "2013-12-20", "close": 57.715, "volume": 9509818.0}, {"date": "2013-12-23", "close": 57.715, "volume": 638851.0}, {"date": "2013-12-24", "close": 57.8, "volume": 173032.0}, {"date": "2013-12-27", "close": 57.205, "volume": 172498.0}, {"date": "2013-12-30", "close": 57.375, "volume": 222314.0}, {"date": "2013-12-31", "close": 57.375, "volume": 275435.0}, {"date": "2014-01-02", "close": 55.42, "volume": 1173094.0}, {"date": "2014-01-03", "close": 55.505, "volume": 613096.0}, {"date": "2014-01-06", "close": 56.355, "volume": 577413.0}, {"date": "2014-01-07", "close": 57.035, "volume": 1356580.0}, {"date": "2014-01-08", "close": 56.78, "volume": 577664.0}, {"date": "2014-01-09", "close": 56.185, "volume": 2879432.0}, {"date": "2014-01-10", "close": 55.675, "volume": 1152577.0}, {"date": "2014-01-13", "close": 53.89, "volume": 3240741.0}, {"date": "2014-01-14", "close": 54.485, "volume": 2181429.0}, {"date": "2014-01-15", "close": 55.08, "volume": 1793117.0}, {"date": "2014-01-16", "close": 55.42, "volume": 1201271.0}, {"date": "2014-01-17", "close": 56.015, "volume": 1699280.0}, {"date": "2014-01-20", "close": 56.1, "volume": 302555.0}, {"date": "2014-01-21", "close": 55.675, "volume": 1563599.0}, {"date": "2014-01-22", "close": 54.315, "volume": 1683486.0}, {"date": "2014-01-23", "close": 53.975, "volume": 1877225.0}, {"date": "2014-01-24", "close": 53.635, "volume": 1771778.0}, {"date": "2014-01-27", "close": 52.7, "volume": 1357477.0}, {"date": "2014-01-28", "close": 53.21, "volume": 893525.0}, {"date": "2014-01-29", "close": 51.765, "volume": 1348299.0}, {"date": "2014-01-30", "close": 52.87, "volume": 1064281.0}, {"date": "2014-01-31", "close": 52.445, "volume": 1665720.0}, {"date": "2014-02-03", "close": 51.255, "volume": 1879393.0}, {"date": "2014-02-04", "close": 50.32, "volume": 4472217.0}, {"date": "2014-02-05", "close": 51.255, "volume": 4536120.0}, {"date": "2014-02-06", "close": 52.955, "volume": 2883943.0}, {"date": "2014-02-07", "close": 52.785, "volume": 1343077.0}, {"date": "2014-02-10", "close": 51.68, "volume": 1255032.0}, {"date": "2014-02-11", "close": 52.7, "volume": 2773093.0}, {"date": "2014-02-12", "close": 53.295, "volume": 1402823.0}, {"date": "2014-02-13", "close": 53.125, "volume": 2282804.0}, {"date": "2014-02-14", "close": 52.785, "volume": 2044623.0}, {"date": "2014-02-18", "close": 53.04, "volume": 2639650.0}, {"date": "2014-02-19", "close": 52.275, "volume": 4003356.0}, {"date": "2014-02-20", "close": 52.7, "volume": 2184418.0}, {"date": "2014-02-21", "close": 52.445, "volume": 1326181.0}, {"date": "2014-02-24", "close": 52.105, "volume": 1702255.0}, {"date": "2014-02-25", "close": 51.68, "volume": 1695706.0}, {"date": "2014-02-26", "close": 49.98, "volume": 2201844.0}, {"date": "2014-02-27", "close": 48.45, "volume": 2904525.0}, {"date": "2014-02-28", "close": 50.15, "volume": 7971851.0}, {"date": "2014-03-03", "close": 49.215, "volume": 2019806.0}, {"date": "2014-03-04", "close": 49.64, "volume": 1011767.0}, {"date": "2014-03-05", "close": 49.13, "volume": 1103270.0}, {"date": "2014-03-06", "close": 49.81, "volume": 1401132.0}, {"date": "2014-03-07", "close": 50.405, "volume": 1627864.0}, {"date": "2014-03-10", "close": 49.385, "volume": 775159.0}, {"date": "2014-03-11", "close": 49.215, "volume": 1874331.0}, {"date": "2014-03-12", "close": 48.45, "volume": 1861053.0}, {"date": "2014-03-13", "close": 49.385, "volume": 1041155.0}, {"date": "2014-03-14", "close": 49.64, "volume": 591174.0}, {"date": "2014-03-17", "close": 48.62, "volume": 2763475.0}, {"date": "2014-03-18", "close": 49.555, "volume": 1782769.0}, {"date": "2014-03-19", "close": 50.065, "volume": 1129398.0}, {"date": "2014-03-20", "close": 51.51, "volume": 4970929.0}, {"date": "2014-03-21", "close": 52.445, "volume": 3957526.0}, {"date": "2014-03-24", "close": 52.36, "volume": 1603624.0}, {"date": "2014-03-25", "close": 52.7, "volume": 942237.0}, {"date": "2014-03-26", "close": 52.02, "volume": 1564923.0}, {"date": "2014-03-27", "close": 50.83, "volume": 2945412.0}, {"date": "2014-03-28", "close": 51.34, "volume": 955733.0}, {"date": "2014-03-31", "close": 52.19, "volume": 960239.0}, {"date": "2014-04-01", "close": 51.17, "volume": 8363506.0}, {"date": "2014-04-02", "close": 51.425, "volume": 4290135.0}, {"date": "2014-04-03", "close": 52.36, "volume": 3072665.0}, {"date": "2014-04-04", "close": 54.57, "volume": 4576692.0}, {"date": "2014-04-07", "close": 53.465, "volume": 2196234.0}, {"date": "2014-04-08", "close": 53.89, "volume": 5288809.0}, {"date": "2014-04-09", "close": 55.675, "volume": 6732035.0}, {"date": "2014-04-10", "close": 55.25, "volume": 2703069.0}, {"date": "2014-04-11", "close": 56.015, "volume": 2027084.0}, {"date": "2014-04-14", "close": 57.97, "volume": 4496435.0}, {"date": "2014-04-15", "close": 57.715, "volume": 2269397.0}, {"date": "2014-04-16", "close": 59.16, "volume": 2860763.0}, {"date": "2014-04-17", "close": 60.01, "volume": 3582068.0}, {"date": "2014-04-21", "close": 61.285, "volume": 2935943.0}, {"date": "2014-04-22", "close": 61.115, "volume": 1047987.0}, {"date": "2014-04-23", "close": 60.945, "volume": 1656665.0}, {"date": "2014-04-24", "close": 61.03, "volume": 1996986.0}, {"date": "2014-04-25", "close": 60.01, "volume": 1778480.0}, {"date": "2014-04-28", "close": 59.415, "volume": 868899.0}, {"date": "2014-04-29", "close": 59.67, "volume": 2233765.0}, {"date": "2014-04-30", "close": 58.905, "volume": 4162221.0}, {"date": "2014-05-01", "close": 60.435, "volume": 2855211.0}, {"date": "2014-05-02", "close": 60.265, "volume": 750497.0}, {"date": "2014-05-05", "close": 60.86, "volume": 1298301.0}, {"date": "2014-05-06", "close": 61.285, "volume": 3643794.0}, {"date": "2014-05-07", "close": 61.54, "volume": 2337591.0}, {"date": "2014-05-08", "close": 59.5, "volume": 2860255.0}, {"date": "2014-05-09", "close": 58.99, "volume": 4341213.0}, {"date": "2014-05-12", "close": 60.605, "volume": 1908612.0}, {"date": "2014-05-13", "close": 60.52, "volume": 697736.0}, {"date": "2014-05-14", "close": 57.97, "volume": 2498330.0}, {"date": "2014-05-15", "close": 57.715, "volume": 1752718.0}, {"date": "2014-05-16", "close": 57.545, "volume": 927126.0}, {"date": "2014-05-20", "close": 56.27, "volume": 1091120.0}, {"date": "2014-05-21", "close": 58.565, "volume": 884494.0}, {"date": "2014-05-22", "close": 58.395, "volume": 660752.0}, {"date": "2014-05-23", "close": 58.48, "volume": 690806.0}, {"date": "2014-05-26", "close": 58.48, "volume": 460216.0}, {"date": "2014-05-27", "close": 57.885, "volume": 1047187.0}, {"date": "2014-05-28", "close": 56.525, "volume": 855381.0}, {"date": "2014-05-29", "close": 57.035, "volume": 999142.0}, {"date": "2014-05-30", "close": 57.375, "volume": 1201848.0}, {"date": "2014-06-02", "close": 58.225, "volume": 851181.0}, {"date": "2014-06-03", "close": 58.905, "volume": 1348099.0}, {"date": "2014-06-04", "close": 59.755, "volume": 1911271.0}, {"date": "2014-06-05", "close": 60.86, "volume": 4237224.0}, {"date": "2014-06-06", "close": 60.18, "volume": 1388144.0}, {"date": "2014-06-09", "close": 60.35, "volume": 2309133.0}, {"date": "2014-06-10", "close": 61.54, "volume": 1966679.0}, {"date": "2014-06-11", "close": 61.88, "volume": 3416517.0}, {"date": "2014-06-12", "close": 64.515, "volume": 7633809.0}, {"date": "2014-06-13", "close": 65.535, "volume": 2652875.0}, {"date": "2014-06-16", "close": 66.81, "volume": 1668687.0}, {"date": "2014-06-17", "close": 66.47, "volume": 2436124.0}, {"date": "2014-06-18", "close": 67.49, "volume": 2267216.0}, {"date": "2014-06-19", "close": 67.15, "volume": 2366538.0}, {"date": "2014-06-20", "close": 67.83, "volume": 3334078.0}, {"date": "2014-06-23", "close": 65.96, "volume": 2013382.0}, {"date": "2014-06-24", "close": 64.685, "volume": 4969505.0}, {"date": "2014-06-25", "close": 64.94, "volume": 1058851.0}, {"date": "2014-06-26", "close": 63.665, "volume": 1551068.0}, {"date": "2014-06-27", "close": 64.43, "volume": 971306.0}, {"date": "2014-06-30", "close": 66.47, "volume": 2329954.0}, {"date": "2014-07-02", "close": 66.045, "volume": 1752450.0}, {"date": "2014-07-03", "close": 66.045, "volume": 649193.0}, {"date": "2014-07-04", "close": 66.895, "volume": 1919555.0}, {"date": "2014-07-07", "close": 64.94, "volume": 2195144.0}, {"date": "2014-07-08", "close": 65.705, "volume": 1874050.0}, {"date": "2014-07-09", "close": 65.62, "volume": 3448411.0}, {"date": "2014-07-10", "close": 64.6, "volume": 2046254.0}, {"date": "2014-07-11", "close": 63.495, "volume": 1414662.0}, {"date": "2014-07-14", "close": 63.41, "volume": 1145932.0}, {"date": "2014-07-15", "close": 62.05, "volume": 1592904.0}, {"date": "2014-07-16", "close": 62.815, "volume": 1677820.0}, {"date": "2014-07-17", "close": 63.92, "volume": 3232208.0}, {"date": "2014-07-18", "close": 66.385, "volume": 2217300.0}, {"date": "2014-07-21", "close": 66.385, "volume": 1119330.0}, {"date": "2014-07-22", "close": 68.0, "volume": 2162595.0}, {"date": "2014-07-23", "close": 68.17, "volume": 2327885.0}, {"date": "2014-07-24", "close": 69.36, "volume": 2722930.0}, {"date": "2014-07-25", "close": 70.125, "volume": 2737487.0}, {"date": "2014-07-28", "close": 69.955, "volume": 1455270.0}, {"date": "2014-07-29", "close": 70.21, "volume": 2349620.0}, {"date": "2014-07-30", "close": 72.76, "volume": 4593419.0}, {"date": "2014-07-31", "close": 72.25, "volume": 7020950.0}, {"date": "2014-08-01", "close": 70.55, "volume": 3777129.0}, {"date": "2014-08-05", "close": 68.51, "volume": 6039471.0}, {"date": "2014-08-06", "close": 69.53, "volume": 1818822.0}, {"date": "2014-08-07", "close": 69.87, "volume": 1509891.0}, {"date": "2014-08-08", "close": 70.72, "volume": 1004091.0}, {"date": "2014-08-11", "close": 70.21, "volume": 1897752.0}, {"date": "2014-08-12", "close": 69.105, "volume": 1420638.0}, {"date": "2014-08-13", "close": 69.785, "volume": 1167920.0}, {"date": "2014-08-14", "close": 68.34, "volume": 1937567.0}, {"date": "2014-08-15", "close": 69.445, "volume": 2094330.0}, {"date": "2014-08-18", "close": 69.445, "volume": 1313520.0}, {"date": "2014-08-19", "close": 70.21, "volume": 1432466.0}, {"date": "2014-08-20", "close": 70.635, "volume": 818438.0}, {"date": "2014-08-21", "close": 72.675, "volume": 1854028.0}, {"date": "2014-08-22", "close": 72.93, "volume": 1162451.0}, {"date": "2014-08-25", "close": 73.44, "volume": 2073044.0}, {"date": "2014-08-26", "close": 73.95, "volume": 2127083.0}, {"date": "2014-08-27", "close": 72.42, "volume": 1681430.0}, {"date": "2014-08-28", "close": 72.505, "volume": 701615.0}, {"date": "2014-08-29", "close": 73.78, "volume": 977478.0}, {"date": "2014-09-02", "close": 70.295, "volume": 2630966.0}, {"date": "2014-09-03", "close": 70.89, "volume": 2287287.0}, {"date": "2014-09-04", "close": 68.595, "volume": 1380679.0}, {"date": "2014-09-05", "close": 69.445, "volume": 1152043.0}, {"date": "2014-09-08", "close": 68.255, "volume": 1473921.0}, {"date": "2014-09-09", "close": 68.085, "volume": 1115311.0}, {"date": "2014-09-10", "close": 65.96, "volume": 2170102.0}, {"date": "2014-09-11", "close": 66.81, "volume": 2118962.0}, {"date": "2014-09-12", "close": 66.13, "volume": 1355285.0}, {"date": "2014-09-15", "close": 64.77, "volume": 1710609.0}, {"date": "2014-09-16", "close": 65.62, "volume": 1866812.0}, {"date": "2014-09-17", "close": 65.62, "volume": 1168412.0}, {"date": "2014-09-18", "close": 65.28, "volume": 2817118.0}, {"date": "2014-09-19", "close": 64.26, "volume": 3711152.0}, {"date": "2014-09-22", "close": 61.285, "volume": 2495212.0}, {"date": "2014-09-23", "close": 61.795, "volume": 2532236.0}, {"date": "2014-09-24", "close": 63.24, "volume": 1960440.0}, {"date": "2014-09-25", "close": 62.135, "volume": 1481748.0}, {"date": "2014-09-26", "close": 61.795, "volume": 1996595.0}, {"date": "2014-09-29", "close": 62.73, "volume": 975841.0}, {"date": "2014-09-30", "close": 60.86, "volume": 2631230.0}, {"date": "2014-10-01", "close": 58.99, "volume": 4990509.0}, {"date": "2014-10-02", "close": 57.885, "volume": 4667097.0}, {"date": "2014-10-03", "close": 56.95, "volume": 1971216.0}, {"date": "2014-10-06", "close": 56.44, "volume": 1660350.0}, {"date": "2014-10-07", "close": 55.42, "volume": 1667893.0}, {"date": "2014-10-08", "close": 55.675, "volume": 2777630.0}, {"date": "2014-10-09", "close": 54.06, "volume": 2638593.0}, {"date": "2014-10-10", "close": 55.08, "volume": 2704450.0}, {"date": "2014-10-14", "close": 51.595, "volume": 3625046.0}, {"date": "2014-10-15", "close": 52.36, "volume": 5314995.0}, {"date": "2014-10-16", "close": 54.23, "volume": 4810320.0}, {"date": "2014-10-17", "close": 55.42, "volume": 3053355.0}, {"date": "2014-10-20", "close": 56.1, "volume": 2056311.0}, {"date": "2014-10-21", "close": 57.545, "volume": 2128082.0}, {"date": "2014-10-22", "close": 53.89, "volume": 2530289.0}, {"date": "2014-10-23", "close": 55.93, "volume": 2174934.0}, {"date": "2014-10-24", "close": 54.57, "volume": 2053760.0}, {"date": "2014-10-27", "close": 52.53, "volume": 2408726.0}, {"date": "2014-10-28", "close": 52.7, "volume": 1813269.0}, {"date": "2014-10-29", "close": 53.295, "volume": 3620770.0}, {"date": "2014-10-30", "close": 52.19, "volume": 2768220.0}, {"date": "2014-10-31", "close": 53.125, "volume": 4064218.0}, {"date": "2014-11-03", "close": 51.17, "volume": 1556663.0}, {"date": "2014-11-04", "close": 47.43, "volume": 5700543.0}, {"date": "2014-11-05", "close": 49.98, "volume": 3038218.0}, {"date": "2014-11-06", "close": 52.19, "volume": 4915062.0}, {"date": "2014-11-07", "close": 53.805, "volume": 2005728.0}, {"date": "2014-11-10", "close": 52.275, "volume": 1971787.0}, {"date": "2014-11-11", "close": 53.975, "volume": 1172930.0}, {"date": "2014-11-12", "close": 54.23, "volume": 1556274.0}, {"date": "2014-11-13", "close": 52.275, "volume": 1930890.0}, {"date": "2014-11-14", "close": 53.295, "volume": 1056249.0}, {"date": "2014-11-17", "close": 53.21, "volume": 814853.0}, {"date": "2014-11-18", "close": 52.275, "volume": 1655254.0}, {"date": "2014-11-19", "close": 51.34, "volume": 2183519.0}, {"date": "2014-11-20", "close": 53.72, "volume": 2660323.0}, {"date": "2014-11-21", "close": 54.57, "volume": 1650172.0}, {"date": "2014-11-24", "close": 52.615, "volume": 1864078.0}, {"date": "2014-11-25", "close": 51.68, "volume": 3096596.0}, {"date": "2014-11-26", "close": 48.365, "volume": 2276625.0}, {"date": "2014-11-27", "close": 43.095, "volume": 4444614.0}, {"date": "2014-11-28", "close": 42.585, "volume": 2927065.0}, {"date": "2014-12-01", "close": 37.485, "volume": 12320502.0}, {"date": "2014-12-02", "close": 36.21, "volume": 7594237.0}, {"date": "2014-12-03", "close": 38.675, "volume": 3873753.0}, {"date": "2014-12-04", "close": 36.295, "volume": 3976901.0}, {"date": "2014-12-05", "close": 35.87, "volume": 3190431.0}, {"date": "2014-12-08", "close": 31.705, "volume": 5525431.0}, {"date": "2014-12-09", "close": 34.85, "volume": 4260936.0}, {"date": "2014-12-10", "close": 29.58, "volume": 5134435.0}, {"date": "2014-12-11", "close": 29.495, "volume": 5905968.0}, {"date": "2014-12-12", "close": 29.41, "volume": 3692728.0}, {"date": "2014-12-15", "close": 28.73, "volume": 2321558.0}, {"date": "2014-12-16", "close": 31.79, "volume": 4663293.0}, {"date": "2014-12-17", "close": 34.595, "volume": 4286531.0}, {"date": "2014-12-18", "close": 33.32, "volume": 4590487.0}, {"date": "2014-12-19", "close": 34.425, "volume": 4631925.0}, {"date": "2014-12-22", "close": 32.13, "volume": 1810791.0}, {"date": "2014-12-23", "close": 33.49, "volume": 1591036.0}, {"date": "2014-12-24", "close": 32.47, "volume": 1010949.0}, {"date": "2014-12-29", "close": 31.365, "volume": 1496296.0}, {"date": "2014-12-30", "close": 30.94, "volume": 998088.0}, {"date": "2014-12-31", "close": 31.28, "volume": 1262579.0}, {"date": "2015-01-02", "close": 32.3, "volume": 838524.0}, {"date": "2015-01-05", "close": 28.22, "volume": 2240321.0}, {"date": "2015-01-06", "close": 24.14, "volume": 5301988.0}, {"date": "2015-01-07", "close": 26.01, "volume": 3640373.0}, {"date": "2015-01-08", "close": 25.67, "volume": 5330986.0}, {"date": "2015-01-09", "close": 24.395, "volume": 2930752.0}, {"date": "2015-01-12", "close": 21.42, "volume": 2580805.0}, {"date": "2015-01-13", "close": 20.995, "volume": 1940684.0}, {"date": "2015-01-14", "close": 24.225, "volume": 3203916.0}, {"date": "2015-01-15", "close": 22.44, "volume": 3792612.0}, {"date": "2015-01-16", "close": 24.65, "volume": 2767336.0}, {"date": "2015-01-19", "close": 24.225, "volume": 531448.0}, {"date": "2015-01-20", "close": 22.695, "volume": 1582219.0}, {"date": "2015-01-21", "close": 22.78, "volume": 1629720.0}, {"date": "2015-01-22", "close": 22.1, "volume": 3618831.0}, {"date": "2015-01-23", "close": 21.845, "volume": 2562579.0}, {"date": "2015-01-26", "close": 21.845, "volume": 2710061.0}, {"date": "2015-01-27", "close": 21.675, "volume": 3484381.0}, {"date": "2015-01-28", "close": 20.315, "volume": 4451170.0}, {"date": "2015-01-29", "close": 19.805, "volume": 4656912.0}, {"date": "2015-01-30", "close": 21.845, "volume": 3213969.0}, {"date": "2015-02-02", "close": 23.97, "volume": 3348650.0}, {"date": "2015-02-03", "close": 28.05, "volume": 6762270.0}, {"date": "2015-02-04", "close": 24.65, "volume": 4912992.0}, {"date": "2015-02-05", "close": 27.115, "volume": 5049439.0}, {"date": "2015-02-06", "close": 28.475, "volume": 3342080.0}, {"date": "2015-02-09", "close": 29.24, "volume": 2793321.0}, {"date": "2015-02-10", "close": 26.69, "volume": 3202689.0}, {"date": "2015-02-11", "close": 27.455, "volume": 2017428.0}, {"date": "2015-02-12", "close": 28.305, "volume": 5323078.0}, {"date": "2015-02-13", "close": 27.54, "volume": 4032121.0}, {"date": "2015-02-17", "close": 29.07, "volume": 2304008.0}, {"date": "2015-02-18", "close": 27.455, "volume": 3781004.0}, {"date": "2015-02-19", "close": 27.625, "volume": 2456956.0}, {"date": "2015-02-20", "close": 26.69, "volume": 2307697.0}, {"date": "2015-02-23", "close": 26.18, "volume": 1313829.0}, {"date": "2015-02-24", "close": 26.605, "volume": 2224900.0}, {"date": "2015-02-25", "close": 28.22, "volume": 2965916.0}, {"date": "2015-02-26", "close": 27.625, "volume": 2788165.0}, {"date": "2015-02-27", "close": 26.69, "volume": 2752854.0}, {"date": "2015-03-02", "close": 27.2, "volume": 1230079.0}, {"date": "2015-03-03", "close": 27.71, "volume": 1644437.0}, {"date": "2015-03-04", "close": 27.795, "volume": 1691653.0}, {"date": "2015-03-05", "close": 27.115, "volume": 1239954.0}, {"date": "2015-03-06", "close": 26.86, "volume": 1163558.0}, {"date": "2015-03-09", "close": 26.35, "volume": 1186210.0}, {"date": "2015-03-10", "close": 24.82, "volume": 1445028.0}, {"date": "2015-03-11", "close": 24.735, "volume": 968562.0}, {"date": "2015-03-12", "close": 24.48, "volume": 1000525.0}, {"date": "2015-03-13", "close": 23.715, "volume": 1870168.0}, {"date": "2015-03-16", "close": 22.44, "volume": 1251587.0}, {"date": "2015-03-17", "close": 22.61, "volume": 1374011.0}, {"date": "2015-03-18", "close": 24.565, "volume": 1543478.0}, {"date": "2015-03-19", "close": 23.545, "volume": 701056.0}, {"date": "2015-03-20", "close": 23.63, "volume": 1421121.0}, {"date": "2015-03-23", "close": 25.16, "volume": 2337845.0}, {"date": "2015-03-24", "close": 25.755, "volume": 1562825.0}, {"date": "2015-03-25", "close": 27.285, "volume": 2330143.0}, {"date": "2015-03-26", "close": 27.54, "volume": 4027438.0}, {"date": "2015-03-27", "close": 26.35, "volume": 1240406.0}, {"date": "2015-03-30", "close": 25.33, "volume": 1335908.0}, {"date": "2015-03-31", "close": 24.82, "volume": 1425380.0}, {"date": "2015-04-01", "close": 25.245, "volume": 1266566.0}, {"date": "2015-04-02", "close": 25.075, "volume": 853000.0}, {"date": "2015-04-06", "close": 26.775, "volume": 2022792.0}, {"date": "2015-04-07", "close": 27.54, "volume": 1274525.0}, {"date": "2015-04-08", "close": 26.35, "volume": 1704059.0}, {"date": "2015-04-09", "close": 26.945, "volume": 2135627.0}, {"date": "2015-04-10", "close": 27.54, "volume": 2383260.0}, {"date": "2015-04-13", "close": 27.795, "volume": 1090278.0}, {"date": "2015-04-14", "close": 29.665, "volume": 2601649.0}, {"date": "2015-04-15", "close": 32.47, "volume": 4644884.0}, {"date": "2015-04-16", "close": 32.81, "volume": 2489934.0}, {"date": "2015-04-17", "close": 32.13, "volume": 1820568.0}, {"date": "2015-04-20", "close": 32.555, "volume": 3168257.0}, {"date": "2015-04-21", "close": 30.855, "volume": 2170248.0}, {"date": "2015-04-22", "close": 30.6, "volume": 1682456.0}, {"date": "2015-04-23", "close": 31.195, "volume": 1331731.0}, {"date": "2015-04-24", "close": 31.875, "volume": 1393302.0}, {"date": "2015-04-27", "close": 36.465, "volume": 6671754.0}, {"date": "2015-04-28", "close": 35.785, "volume": 2892493.0}, {"date": "2015-04-29", "close": 36.55, "volume": 3126008.0}, {"date": "2015-04-30", "close": 37.315, "volume": 2532648.0}, {"date": "2015-05-01", "close": 37.485, "volume": 1820384.0}, {"date": "2015-05-04", "close": 37.315, "volume": 1874394.0}, {"date": "2015-05-05", "close": 37.57, "volume": 2320496.0}, {"date": "2015-05-06", "close": 36.38, "volume": 2615798.0}, {"date": "2015-05-07", "close": 34.85, "volume": 2471207.0}, {"date": "2015-05-08", "close": 36.04, "volume": 1502055.0}, {"date": "2015-05-11", "close": 35.105, "volume": 873036.0}, {"date": "2015-05-12", "close": 36.465, "volume": 1303496.0}, {"date": "2015-05-13", "close": 35.785, "volume": 2579549.0}, {"date": "2015-05-14", "close": 35.02, "volume": 1859307.0}, {"date": "2015-05-15", "close": 35.275, "volume": 1028536.0}, {"date": "2015-05-19", "close": 33.575, "volume": 1654950.0}, {"date": "2015-05-20", "close": 35.02, "volume": 1825544.0}, {"date": "2015-05-21", "close": 36.635, "volume": 976530.0}, {"date": "2015-05-22", "close": 36.125, "volume": 1682903.0}, {"date": "2015-05-25", "close": 35.785, "volume": 294190.0}, {"date": "2015-05-26", "close": 35.615, "volume": 1281324.0}, {"date": "2015-05-27", "close": 34.935, "volume": 1302320.0}, {"date": "2015-05-28", "close": 34.17, "volume": 1555182.0}, {"date": "2015-05-29", "close": 34.51, "volume": 1430761.0}, {"date": "2015-06-01", "close": 33.915, "volume": 854650.0}, {"date": "2015-06-02", "close": 34.255, "volume": 1234520.0}, {"date": "2015-06-03", "close": 33.66, "volume": 1398339.0}, {"date": "2015-06-04", "close": 32.3, "volume": 1122713.0}, {"date": "2015-06-05", "close": 32.385, "volume": 997893.0}, {"date": "2015-06-08", "close": 31.535, "volume": 931588.0}, {"date": "2015-06-09", "close": 32.3, "volume": 646196.0}, {"date": "2015-06-10", "close": 32.895, "volume": 1860349.0}, {"date": "2015-06-11", "close": 32.725, "volume": 1447786.0}, {"date": "2015-06-12", "close": 31.535, "volume": 1171269.0}, {"date": "2015-06-15", "close": 30.175, "volume": 2338056.0}, {"date": "2015-06-16", "close": 30.855, "volume": 1719759.0}, {"date": "2015-06-17", "close": 31.62, "volume": 2906586.0}, {"date": "2015-06-18", "close": 31.11, "volume": 1455886.0}, {"date": "2015-06-19", "close": 32.385, "volume": 2882621.0}, {"date": "2015-06-22", "close": 32.215, "volume": 826479.0}, {"date": "2015-06-23", "close": 32.98, "volume": 2234213.0}, {"date": "2015-06-24", "close": 34.51, "volume": 3636355.0}, {"date": "2015-06-25", "close": 33.405, "volume": 1357871.0}, {"date": "2015-06-26", "close": 32.045, "volume": 1276205.0}, {"date": "2015-06-29", "close": 30.26, "volume": 1490376.0}, {"date": "2015-06-30", "close": 30.09, "volume": 1078472.0}, {"date": "2015-07-02", "close": 29.75, "volume": 1107949.0}, {"date": "2015-07-03", "close": 29.41, "volume": 705832.0}, {"date": "2015-07-06", "close": 28.56, "volume": 1452793.0}, {"date": "2015-07-07", "close": 29.07, "volume": 1605406.0}, {"date": "2015-07-08", "close": 26.945, "volume": 1108973.0}, {"date": "2015-07-09", "close": 27.115, "volume": 1995543.0}, {"date": "2015-07-10", "close": 26.86, "volume": 1857291.0}, {"date": "2015-07-13", "close": 26.945, "volume": 916821.0}, {"date": "2015-07-14", "close": 26.945, "volume": 1265591.0}, {"date": "2015-07-15", "close": 25.755, "volume": 1579381.0}, {"date": "2015-07-16", "close": 25.33, "volume": 1685473.0}, {"date": "2015-07-17", "close": 23.97, "volume": 1710681.0}, {"date": "2015-07-20", "close": 22.27, "volume": 1824794.0}, {"date": "2015-07-21", "close": 22.44, "volume": 3655028.0}, {"date": "2015-07-22", "close": 22.1, "volume": 2634323.0}, {"date": "2015-07-23", "close": 21.675, "volume": 1571796.0}, {"date": "2015-07-24", "close": 20.825, "volume": 1349172.0}, {"date": "2015-07-27", "close": 18.955, "volume": 1801704.0}, {"date": "2015-07-28", "close": 19.805, "volume": 2410711.0}, {"date": "2015-07-29", "close": 20.4, "volume": 1844146.0}, {"date": "2015-07-30", "close": 20.825, "volume": 2373731.0}, {"date": "2015-07-31", "close": 20.145, "volume": 1485308.0}, {"date": "2015-08-04", "close": 19.38, "volume": 915707.0}, {"date": "2015-08-05", "close": 18.615, "volume": 2154068.0}, {"date": "2015-08-06", "close": 22.015, "volume": 4243118.0}, {"date": "2015-08-07", "close": 20.315, "volume": 1934518.0}, {"date": "2015-08-10", "close": 22.61, "volume": 2228384.0}, {"date": "2015-08-11", "close": 22.185, "volume": 2365579.0}, {"date": "2015-08-12", "close": 22.78, "volume": 2104667.0}, {"date": "2015-08-13", "close": 22.1, "volume": 1763643.0}, {"date": "2015-08-14", "close": 21.845, "volume": 1845417.0}, {"date": "2015-08-17", "close": 20.995, "volume": 1248434.0}, {"date": "2015-08-18", "close": 21.08, "volume": 1368277.0}, {"date": "2015-08-19", "close": 19.975, "volume": 1936214.0}, {"date": "2015-08-20", "close": 20.4, "volume": 1272907.0}, {"date": "2015-08-21", "close": 19.465, "volume": 3703761.0}, {"date": "2015-08-24", "close": 17.0, "volume": 3383567.0}, {"date": "2015-08-25", "close": 17.935, "volume": 5066152.0}, {"date": "2015-08-26", "close": 20.315, "volume": 2414295.0}, {"date": "2015-08-27", "close": 22.1, "volume": 3389788.0}, {"date": "2015-08-28", "close": 24.225, "volume": 2658323.0}, {"date": "2015-08-31", "close": 25.67, "volume": 2617360.0}, {"date": "2015-09-01", "close": 24.565, "volume": 2591297.0}, {"date": "2015-09-02", "close": 23.715, "volume": 3378494.0}, {"date": "2015-09-03", "close": 23.715, "volume": 1565652.0}, {"date": "2015-09-04", "close": 23.97, "volume": 1320935.0}, {"date": "2015-09-08", "close": 23.97, "volume": 1058743.0}, {"date": "2015-09-09", "close": 22.44, "volume": 2115325.0}, {"date": "2015-09-10", "close": 22.78, "volume": 1715995.0}, {"date": "2015-09-11", "close": 22.015, "volume": 1459431.0}, {"date": "2015-09-14", "close": 20.91, "volume": 1008075.0}, {"date": "2015-09-15", "close": 20.91, "volume": 863252.0}, {"date": "2015-09-16", "close": 22.185, "volume": 1662149.0}, {"date": "2015-09-17", "close": 23.63, "volume": 1684041.0}, {"date": "2015-09-18", "close": 23.29, "volume": 1691072.0}, {"date": "2015-09-21", "close": 23.8, "volume": 1543525.0}, {"date": "2015-09-22", "close": 23.63, "volume": 1044085.0}, {"date": "2015-09-23", "close": 22.355, "volume": 2475469.0}, {"date": "2015-09-24", "close": 22.525, "volume": 1424841.0}, {"date": "2015-09-25", "close": 23.715, "volume": 2508176.0}, {"date": "2015-09-28", "close": 22.78, "volume": 1183511.0}, {"date": "2015-09-29", "close": 23.29, "volume": 1871620.0}, {"date": "2015-09-30", "close": 22.95, "volume": 1218403.0}, {"date": "2015-10-01", "close": 23.63, "volume": 1386715.0}, {"date": "2015-10-02", "close": 24.395, "volume": 1470213.0}, {"date": "2015-10-05", "close": 25.925, "volume": 2923235.0}, {"date": "2015-10-06", "close": 28.475, "volume": 2884179.0}, {"date": "2015-10-07", "close": 28.73, "volume": 4207187.0}, {"date": "2015-10-08", "close": 30.855, "volume": 5838734.0}, {"date": "2015-10-09", "close": 29.41, "volume": 5233997.0}, {"date": "2015-10-13", "close": 28.22, "volume": 2852900.0}, {"date": "2015-10-14", "close": 28.645, "volume": 1187284.0}, {"date": "2015-10-15", "close": 28.305, "volume": 1507620.0}, {"date": "2015-10-16", "close": 28.135, "volume": 2955013.0}, {"date": "2015-10-19", "close": 26.52, "volume": 2440097.0}, {"date": "2015-10-20", "close": 26.86, "volume": 1482150.0}, {"date": "2015-10-21", "close": 26.265, "volume": 1852850.0}, {"date": "2015-10-22", "close": 26.01, "volume": 3566848.0}, {"date": "2015-10-23", "close": 25.755, "volume": 1962045.0}, {"date": "2015-10-26", "close": 24.65, "volume": 1934897.0}, {"date": "2015-10-27", "close": 23.29, "volume": 1893129.0}, {"date": "2015-10-28", "close": 25.075, "volume": 2793521.0}, {"date": "2015-10-29", "close": 24.99, "volume": 1675926.0}, {"date": "2015-10-30", "close": 24.99, "volume": 1835939.0}, {"date": "2015-11-02", "close": 25.5, "volume": 877037.0}, {"date": "2015-11-03", "close": 27.285, "volume": 2240617.0}, {"date": "2015-11-04", "close": 26.265, "volume": 2450660.0}, {"date": "2015-11-05", "close": 25.925, "volume": 1020904.0}, {"date": "2015-11-06", "close": 25.16, "volume": 1412502.0}, {"date": "2015-11-09", "close": 24.565, "volume": 2415435.0}, {"date": "2015-11-10", "close": 23.035, "volume": 6830799.0}, {"date": "2015-11-11", "close": 22.27, "volume": 3025002.0}, {"date": "2015-11-12", "close": 21.42, "volume": 1612302.0}, {"date": "2015-11-13", "close": 21.335, "volume": 2316694.0}, {"date": "2015-11-16", "close": 22.865, "volume": 2566938.0}, {"date": "2015-11-17", "close": 22.015, "volume": 1299040.0}, {"date": "2015-11-18", "close": 22.185, "volume": 1138008.0}, {"date": "2015-11-19", "close": 21.93, "volume": 1275672.0}, {"date": "2015-11-20", "close": 20.91, "volume": 1294429.0}, {"date": "2015-11-23", "close": 22.27, "volume": 2927231.0}, {"date": "2015-11-24", "close": 23.205, "volume": 1822015.0}, {"date": "2015-11-25", "close": 22.695, "volume": 1629184.0}, {"date": "2015-11-26", "close": 22.1, "volume": 556372.0}, {"date": "2015-11-27", "close": 21.76, "volume": 833562.0}, {"date": "2015-11-30", "close": 21.335, "volume": 2867201.0}, {"date": "2015-12-01", "close": 21.335, "volume": 2209571.0}, {"date": "2015-12-02", "close": 20.485, "volume": 2219576.0}, {"date": "2015-12-03", "close": 20.91, "volume": 1480075.0}, {"date": "2015-12-04", "close": 19.295, "volume": 2500959.0}, {"date": "2015-12-07", "close": 17.17, "volume": 3617650.0}, {"date": "2015-12-08", "close": 17.0, "volume": 2143010.0}, {"date": "2015-12-09", "close": 17.765, "volume": 2073945.0}, {"date": "2015-12-10", "close": 18.7, "volume": 2591541.0}, {"date": "2015-12-11", "close": 17.51, "volume": 1183847.0}, {"date": "2015-12-14", "close": 16.745, "volume": 1434409.0}, {"date": "2015-12-15", "close": 17.17, "volume": 1262612.0}, {"date": "2015-12-16", "close": 16.83, "volume": 1126010.0}, {"date": "2015-12-17", "close": 16.49, "volume": 1650728.0}, {"date": "2015-12-18", "close": 15.895, "volume": 3351583.0}, {"date": "2015-12-21", "close": 16.405, "volume": 1242825.0}, {"date": "2015-12-22", "close": 17.17, "volume": 1274919.0}, {"date": "2015-12-23", "close": 18.7, "volume": 2301195.0}, {"date": "2015-12-24", "close": 18.7, "volume": 1001753.0}, {"date": "2015-12-29", "close": 17.935, "volume": 1014948.0}, {"date": "2015-12-30", "close": 17.34, "volume": 692503.0}, {"date": "2015-12-31", "close": 17.935, "volume": 869647.0}, {"date": "2016-01-04", "close": 18.19, "volume": 1112015.0}, {"date": "2016-01-05", "close": 18.275, "volume": 1062543.0}, {"date": "2016-01-06", "close": 17.17, "volume": 3202012.0}, {"date": "2016-01-07", "close": 15.98, "volume": 3241237.0}, {"date": "2016-01-08", "close": 16.49, "volume": 2265395.0}, {"date": "2016-01-11", "close": 15.045, "volume": 4316392.0}, {"date": "2016-01-12", "close": 14.875, "volume": 4035122.0}, {"date": "2016-01-13", "close": 14.28, "volume": 3018186.0}, {"date": "2016-01-14", "close": 15.385, "volume": 2016310.0}, {"date": "2016-01-15", "close": 13.77, "volume": 2200799.0}, {"date": "2016-01-18", "close": 13.43, "volume": 1943896.0}, {"date": "2016-01-19", "close": 13.005, "volume": 3786248.0}, {"date": "2016-01-20", "close": 13.345, "volume": 3222569.0}, {"date": "2016-01-21", "close": 14.535, "volume": 3100197.0}, {"date": "2016-01-22", "close": 15.47, "volume": 2615929.0}, {"date": "2016-01-25", "close": 15.045, "volume": 2072080.0}, {"date": "2016-01-26", "close": 16.575, "volume": 4592659.0}, {"date": "2016-01-27", "close": 17.34, "volume": 5005360.0}, {"date": "2016-01-28", "close": 18.785, "volume": 4183273.0}, {"date": "2016-01-29", "close": 18.785, "volume": 2401752.0}, {"date": "2016-02-01", "close": 18.7, "volume": 2443829.0}, {"date": "2016-02-02", "close": 17.595, "volume": 2121846.0}, {"date": "2016-02-03", "close": 19.04, "volume": 4984905.0}, {"date": "2016-02-04", "close": 19.55, "volume": 4787312.0}, {"date": "2016-02-05", "close": 19.465, "volume": 2834377.0}, {"date": "2016-02-08", "close": 19.04, "volume": 2874934.0}, {"date": "2016-02-09", "close": 17.595, "volume": 3706623.0}, {"date": "2016-02-10", "close": 16.49, "volume": 4791609.0}, {"date": "2016-02-11", "close": 16.235, "volume": 3489155.0}, {"date": "2016-02-12", "close": 16.83, "volume": 1757897.0}, {"date": "2016-02-16", "close": 16.405, "volume": 1023414.0}, {"date": "2016-02-17", "close": 17.595, "volume": 2952708.0}, {"date": "2016-02-18", "close": 17.425, "volume": 2259095.0}, {"date": "2016-02-19", "close": 17.0, "volume": 1559713.0}, {"date": "2016-02-22", "close": 18.19, "volume": 3093666.0}, {"date": "2016-02-23", "close": 17.68, "volume": 2326786.0}, {"date": "2016-02-24", "close": 17.85, "volume": 2460934.0}, {"date": "2016-02-25", "close": 17.255, "volume": 4651775.0}, {"date": "2016-02-26", "close": 17.34, "volume": 1750607.0}, {"date": "2016-02-29", "close": 18.19, "volume": 3986805.0}, {"date": "2016-03-01", "close": 19.635, "volume": 5204489.0}, {"date": "2016-03-02", "close": 20.91, "volume": 4763088.0}, {"date": "2016-03-03", "close": 21.93, "volume": 4111026.0}, {"date": "2016-03-04", "close": 22.525, "volume": 3438059.0}, {"date": "2016-03-07", "close": 22.865, "volume": 3514488.0}, {"date": "2016-03-08", "close": 22.015, "volume": 4454015.0}, {"date": "2016-03-09", "close": 22.185, "volume": 2278612.0}, {"date": "2016-03-10", "close": 22.185, "volume": 1991645.0}, {"date": "2016-03-11", "close": 22.015, "volume": 1652971.0}, {"date": "2016-03-14", "close": 21.76, "volume": 1183250.0}, {"date": "2016-03-15", "close": 20.655, "volume": 1925976.0}, {"date": "2016-03-16", "close": 21.335, "volume": 2634354.0}, {"date": "2016-03-17", "close": 20.4, "volume": 6373039.0}, {"date": "2016-03-18", "close": 20.145, "volume": 4573074.0}, {"date": "2016-03-21", "close": 20.485, "volume": 1559568.0}, {"date": "2016-03-22", "close": 19.975, "volume": 1264077.0}, {"date": "2016-03-23", "close": 18.53, "volume": 2423946.0}, {"date": "2016-03-24", "close": 19.125, "volume": 1617886.0}, {"date": "2016-03-28", "close": 18.02, "volume": 3151547.0}, {"date": "2016-03-29", "close": 18.105, "volume": 1579629.0}, {"date": "2016-03-30", "close": 17.935, "volume": 1778599.0}, {"date": "2016-03-31", "close": 17.51, "volume": 3127474.0}, {"date": "2016-04-01", "close": 17.51, "volume": 1786753.0}, {"date": "2016-04-04", "close": 16.745, "volume": 1932202.0}, {"date": "2016-04-05", "close": 16.49, "volume": 1790006.0}, {"date": "2016-04-06", "close": 18.7, "volume": 7607615.0}, {"date": "2016-04-07", "close": 18.02, "volume": 2650105.0}, {"date": "2016-04-08", "close": 18.19, "volume": 7194921.0}, {"date": "2016-04-11", "close": 18.615, "volume": 2907079.0}, {"date": "2016-04-12", "close": 19.38, "volume": 4734894.0}, {"date": "2016-04-13", "close": 20.06, "volume": 4247631.0}, {"date": "2016-04-14", "close": 19.295, "volume": 5226606.0}, {"date": "2016-04-15", "close": 18.7, "volume": 1612846.0}, {"date": "2016-04-18", "close": 18.53, "volume": 1569871.0}, {"date": "2016-04-19", "close": 20.315, "volume": 3556652.0}, {"date": "2016-04-20", "close": 19.89, "volume": 6233870.0}, {"date": "2016-04-21", "close": 19.465, "volume": 6141903.0}, {"date": "2016-04-22", "close": 20.06, "volume": 2473628.0}, {"date": "2016-04-25", "close": 19.465, "volume": 2022707.0}, {"date": "2016-04-26", "close": 19.465, "volume": 2616283.0}, {"date": "2016-04-27", "close": 20.4, "volume": 2909289.0}, {"date": "2016-04-28", "close": 20.4, "volume": 4520161.0}, {"date": "2016-04-29", "close": 20.91, "volume": 3537640.0}, {"date": "2016-05-02", "close": 19.89, "volume": 2153481.0}, {"date": "2016-05-03", "close": 18.7, "volume": 2443872.0}, {"date": "2016-05-04", "close": 18.36, "volume": 1881031.0}, {"date": "2016-05-05", "close": 18.445, "volume": 1871041.0}, {"date": "2016-05-06", "close": 18.275, "volume": 1329920.0}, {"date": "2016-05-09", "close": 17.595, "volume": 1788769.0}, {"date": "2016-05-10", "close": 17.935, "volume": 971565.0}, {"date": "2016-05-11", "close": 18.53, "volume": 2557609.0}, {"date": "2016-05-12", "close": 19.465, "volume": 2248883.0}, {"date": "2016-05-13", "close": 19.21, "volume": 992074.0}, {"date": "2016-05-16", "close": 20.655, "volume": 3906494.0}, {"date": "2016-05-17", "close": 21.505, "volume": 2848902.0}, {"date": "2016-05-18", "close": 19.89, "volume": 2686704.0}, {"date": "2016-05-19", "close": 20.4, "volume": 2701325.0}, {"date": "2016-05-20", "close": 20.145, "volume": 1587092.0}, {"date": "2016-05-24", "close": 19.975, "volume": 1031651.0}, {"date": "2016-05-25", "close": 20.91, "volume": 1684944.0}, {"date": "2016-05-26", "close": 20.57, "volume": 1218107.0}, {"date": "2016-05-27", "close": 20.485, "volume": 1468254.0}, {"date": "2016-05-30", "close": 20.4, "volume": 407463.0}, {"date": "2016-05-31", "close": 21.42, "volume": 4793109.0}, {"date": "2016-06-01", "close": 20.4, "volume": 2288626.0}, {"date": "2016-06-02", "close": 20.825, "volume": 1305707.0}, {"date": "2016-06-03", "close": 20.655, "volume": 618332.0}, {"date": "2016-06-06", "close": 21.42, "volume": 2607111.0}, {"date": "2016-06-07", "close": 22.95, "volume": 4763686.0}, {"date": "2016-06-08", "close": 23.205, "volume": 4773342.0}, {"date": "2016-06-09", "close": 22.95, "volume": 1996300.0}, {"date": "2016-06-10", "close": 21.675, "volume": 1560907.0}, {"date": "2016-06-13", "close": 21.76, "volume": 1278667.0}, {"date": "2016-06-14", "close": 21.165, "volume": 1875265.0}, {"date": "2016-06-15", "close": 21.42, "volume": 2838329.0}, {"date": "2016-06-16", "close": 20.23, "volume": 2681541.0}, {"date": "2016-06-17", "close": 20.4, "volume": 2213384.0}, {"date": "2016-06-20", "close": 20.995, "volume": 1333202.0}, {"date": "2016-06-21", "close": 20.825, "volume": 543457.0}, {"date": "2016-06-22", "close": 20.485, "volume": 1962115.0}, {"date": "2016-06-23", "close": 21.08, "volume": 983963.0}, {"date": "2016-06-24", "close": 20.23, "volume": 1828034.0}, {"date": "2016-06-27", "close": 19.38, "volume": 1529775.0}, {"date": "2016-06-28", "close": 20.74, "volume": 1868810.0}, {"date": "2016-06-29", "close": 21.845, "volume": 2566124.0}, {"date": "2016-06-30", "close": 21.675, "volume": 1268914.0}, {"date": "2016-07-04", "close": 21.76, "volume": 664608.0}, {"date": "2016-07-05", "close": 20.825, "volume": 1243546.0}, {"date": "2016-07-06", "close": 20.91, "volume": 1561238.0}, {"date": "2016-07-07", "close": 20.655, "volume": 1389423.0}, {"date": "2016-07-08", "close": 20.655, "volume": 552433.0}, {"date": "2016-07-11", "close": 20.145, "volume": 1065207.0}, {"date": "2016-07-12", "close": 20.74, "volume": 1368397.0}, {"date": "2016-07-13", "close": 20.655, "volume": 1245249.0}, {"date": "2016-07-14", "close": 20.825, "volume": 702900.0}, {"date": "2016-07-15", "close": 20.57, "volume": 444775.0}, {"date": "2016-07-18", "close": 20.655, "volume": 571500.0}, {"date": "2016-07-19", "close": 20.4, "volume": 612868.0}, {"date": "2016-07-20", "close": 20.4, "volume": 896574.0}, {"date": "2016-07-21", "close": 20.06, "volume": 1170882.0}, {"date": "2016-07-22", "close": 20.57, "volume": 1222505.0}, {"date": "2016-07-25", "close": 19.89, "volume": 1768895.0}, {"date": "2016-07-26", "close": 19.89, "volume": 658684.0}, {"date": "2016-07-27", "close": 19.125, "volume": 1159197.0}, {"date": "2016-07-28", "close": 19.21, "volume": 559888.0}, {"date": "2016-07-29", "close": 19.72, "volume": 659508.0}, {"date": "2016-08-02", "close": 19.72, "volume": 571351.0}, {"date": "2016-08-03", "close": 20.485, "volume": 943718.0}, {"date": "2016-08-04", "close": 20.4, "volume": 2040664.0}, {"date": "2016-08-05", "close": 20.145, "volume": 982193.0}, {"date": "2016-08-08", "close": 20.655, "volume": 1039815.0}, {"date": "2016-08-09", "close": 20.57, "volume": 980325.0}, {"date": "2016-08-10", "close": 20.4, "volume": 766828.0}, {"date": "2016-08-11", "close": 20.485, "volume": 1134697.0}, {"date": "2016-08-12", "close": 20.315, "volume": 364988.0}, {"date": "2016-08-15", "close": 21.25, "volume": 2044281.0}, {"date": "2016-08-16", "close": 21.165, "volume": 543862.0}, {"date": "2016-08-17", "close": 20.995, "volume": 1812628.0}, {"date": "2016-08-18", "close": 21.59, "volume": 1027090.0}, {"date": "2016-08-19", "close": 21.25, "volume": 502958.0}, {"date": "2016-08-22", "close": 20.655, "volume": 567759.0}, {"date": "2016-08-23", "close": 20.74, "volume": 1016771.0}, {"date": "2016-08-24", "close": 20.06, "volume": 828892.0}, {"date": "2016-08-25", "close": 20.4, "volume": 510077.0}, {"date": "2016-08-26", "close": 20.145, "volume": 1060176.0}, {"date": "2016-08-29", "close": 20.23, "volume": 869980.0}, {"date": "2016-08-30", "close": 19.89, "volume": 479871.0}, {"date": "2016-08-31", "close": 19.465, "volume": 746387.0}, {"date": "2016-09-01", "close": 19.38, "volume": 593796.0}, {"date": "2016-09-02", "close": 19.72, "volume": 471378.0}, {"date": "2016-09-06", "close": 20.4, "volume": 1168465.0}, {"date": "2016-09-07", "close": 20.91, "volume": 1692604.0}, {"date": "2016-09-08", "close": 21.93, "volume": 3430925.0}, {"date": "2016-09-09", "close": 21.42, "volume": 1405289.0}, {"date": "2016-09-12", "close": 21.675, "volume": 1486443.0}, {"date": "2016-09-13", "close": 20.995, "volume": 1006699.0}, {"date": "2016-09-14", "close": 20.91, "volume": 969311.0}, {"date": "2016-09-15", "close": 21.25, "volume": 820422.0}, {"date": "2016-09-16", "close": 21.42, "volume": 1610034.0}, {"date": "2016-09-19", "close": 21.25, "volume": 1136226.0}, {"date": "2016-09-20", "close": 20.74, "volume": 1084094.0}, {"date": "2016-09-21", "close": 21.165, "volume": 1057159.0}, {"date": "2016-09-22", "close": 21.165, "volume": 925086.0}, {"date": "2016-09-23", "close": 20.995, "volume": 584539.0}, {"date": "2016-09-26", "close": 20.825, "volume": 468697.0}, {"date": "2016-09-27", "close": 20.57, "volume": 868215.0}, {"date": "2016-09-28", "close": 22.695, "volume": 3205449.0}, {"date": "2016-09-29", "close": 22.78, "volume": 2016742.0}, {"date": "2016-09-30", "close": 23.035, "volume": 1084530.0}, {"date": "2016-10-03", "close": 23.12, "volume": 603671.0}, {"date": "2016-10-04", "close": 22.61, "volume": 1207881.0}, {"date": "2016-10-05", "close": 23.8, "volume": 1820055.0}, {"date": "2016-10-06", "close": 24.735, "volume": 1869365.0}, {"date": "2016-10-07", "close": 24.055, "volume": 1750763.0}, {"date": "2016-10-11", "close": 25.075, "volume": 1391134.0}, {"date": "2016-10-12", "close": 24.225, "volume": 928857.0}, {"date": "2016-10-13", "close": 24.565, "volume": 1420016.0}, {"date": "2016-10-14", "close": 24.82, "volume": 838265.0}, {"date": "2016-10-17", "close": 24.225, "volume": 1207476.0}, {"date": "2016-10-18", "close": 24.735, "volume": 994921.0}, {"date": "2016-10-19", "close": 26.35, "volume": 3358983.0}, {"date": "2016-10-20", "close": 25.925, "volume": 728661.0}, {"date": "2016-10-21", "close": 25.755, "volume": 1374508.0}, {"date": "2016-10-24", "close": 25.33, "volume": 1314343.0}, {"date": "2016-10-25", "close": 24.82, "volume": 956507.0}, {"date": "2016-10-26", "close": 24.395, "volume": 1478126.0}, {"date": "2016-10-27", "close": 24.225, "volume": 972102.0}, {"date": "2016-10-28", "close": 23.885, "volume": 656778.0}, {"date": "2016-10-31", "close": 23.29, "volume": 858882.0}, {"date": "2016-11-01", "close": 23.63, "volume": 788138.0}, {"date": "2016-11-02", "close": 23.205, "volume": 788334.0}, {"date": "2016-11-03", "close": 22.61, "volume": 900320.0}, {"date": "2016-11-04", "close": 22.525, "volume": 678305.0}, {"date": "2016-11-07", "close": 22.865, "volume": 797479.0}, {"date": "2016-11-08", "close": 22.44, "volume": 575091.0}, {"date": "2016-11-09", "close": 24.14, "volume": 1413783.0}, {"date": "2016-11-10", "close": 23.97, "volume": 783601.0}, {"date": "2016-11-11", "close": 22.355, "volume": 972408.0}, {"date": "2016-11-14", "close": 22.78, "volume": 729598.0}, {"date": "2016-11-15", "close": 24.055, "volume": 1358150.0}, {"date": "2016-11-16", "close": 23.545, "volume": 1236775.0}, {"date": "2016-11-17", "close": 23.545, "volume": 867350.0}, {"date": "2016-11-18", "close": 23.29, "volume": 426801.0}, {"date": "2016-11-21", "close": 23.8, "volume": 1008483.0}, {"date": "2016-11-22", "close": 23.97, "volume": 993627.0}, {"date": "2016-11-23", "close": 23.885, "volume": 732137.0}, {"date": "2016-11-24", "close": 24.055, "volume": 1309756.0}, {"date": "2016-11-25", "close": 23.375, "volume": 1027991.0}, {"date": "2016-11-28", "close": 23.035, "volume": 1221329.0}, {"date": "2016-11-29", "close": 21.42, "volume": 3329139.0}, {"date": "2016-11-30", "close": 23.8, "volume": 2855613.0}, {"date": "2016-12-01", "close": 25.16, "volume": 2749505.0}, {"date": "2016-12-02", "close": 25.075, "volume": 1063317.0}, {"date": "2016-12-05", "close": 25.075, "volume": 1187915.0}, {"date": "2016-12-06", "close": 24.48, "volume": 1006524.0}, {"date": "2016-12-07", "close": 24.14, "volume": 951207.0}, {"date": "2016-12-08", "close": 24.565, "volume": 579790.0}, {"date": "2016-12-09", "close": 24.99, "volume": 673115.0}, {"date": "2016-12-12", "close": 25.245, "volume": 2203393.0}, {"date": "2016-12-13", "close": 25.585, "volume": 1454608.0}, {"date": "2016-12-14", "close": 25.075, "volume": 2389317.0}, {"date": "2016-12-15", "close": 25.415, "volume": 1734803.0}, {"date": "2016-12-16", "close": 26.18, "volume": 2002242.0}, {"date": "2016-12-19", "close": 26.18, "volume": 562227.0}, {"date": "2016-12-20", "close": 26.775, "volume": 1047510.0}, {"date": "2016-12-21", "close": 27.285, "volume": 961391.0}, {"date": "2016-12-22", "close": 27.115, "volume": 704866.0}, {"date": "2016-12-23", "close": 26.86, "volume": 867753.0}, {"date": "2016-12-28", "close": 28.22, "volume": 965944.0}, {"date": "2016-12-29", "close": 28.22, "volume": 685106.0}, {"date": "2016-12-30", "close": 28.135, "volume": 593717.0}, {"date": "2017-01-03", "close": 28.645, "volume": 894884.0}, {"date": "2017-01-04", "close": 28.305, "volume": 614602.0}, {"date": "2017-01-05", "close": 28.475, "volume": 899291.0}, {"date": "2017-01-06", "close": 28.22, "volume": 639311.0}, {"date": "2017-01-09", "close": 26.945, "volume": 657947.0}, {"date": "2017-01-10", "close": 26.69, "volume": 712871.0}, {"date": "2017-01-11", "close": 27.115, "volume": 668789.0}, {"date": "2017-01-12", "close": 27.285, "volume": 859516.0}, {"date": "2017-01-13", "close": 27.2, "volume": 538041.0}, {"date": "2017-01-16", "close": 26.86, "volume": 234667.0}, {"date": "2017-01-17", "close": 27.285, "volume": 445575.0}, {"date": "2017-01-18", "close": 26.01, "volume": 1033650.0}, {"date": "2017-01-19", "close": 26.605, "volume": 1040071.0}, {"date": "2017-01-20", "close": 27.03, "volume": 753136.0}, {"date": "2017-01-23", "close": 25.84, "volume": 1617984.0}, {"date": "2017-01-24", "close": 26.86, "volume": 1933955.0}, {"date": "2017-01-25", "close": 27.115, "volume": 982213.0}, {"date": "2017-01-26", "close": 26.69, "volume": 1020636.0}, {"date": "2017-01-27", "close": 25.585, "volume": 2656126.0}, {"date": "2017-01-30", "close": 23.97, "volume": 2467560.0}, {"date": "2017-01-31", "close": 23.97, "volume": 1612728.0}, {"date": "2017-02-01", "close": 23.885, "volume": 1090622.0}, {"date": "2017-02-02", "close": 23.97, "volume": 691656.0}, {"date": "2017-02-03", "close": 23.63, "volume": 557374.0}, {"date": "2017-02-06", "close": 22.78, "volume": 1251217.0}, {"date": "2017-02-07", "close": 22.1, "volume": 1415920.0}, {"date": "2017-02-08", "close": 23.12, "volume": 2943865.0}, {"date": "2017-02-09", "close": 23.46, "volume": 1980677.0}, {"date": "2017-02-10", "close": 23.885, "volume": 1197067.0}, {"date": "2017-02-13", "close": 23.545, "volume": 955399.0}, {"date": "2017-02-14", "close": 24.055, "volume": 706794.0}, {"date": "2017-02-15", "close": 24.055, "volume": 624437.0}, {"date": "2017-02-16", "close": 23.715, "volume": 1656631.0}, {"date": "2017-02-17", "close": 23.375, "volume": 475791.0}, {"date": "2017-02-21", "close": 23.715, "volume": 757701.0}, {"date": "2017-02-22", "close": 22.695, "volume": 951196.0}, {"date": "2017-02-23", "close": 24.055, "volume": 1592184.0}, {"date": "2017-02-24", "close": 22.695, "volume": 1130714.0}, {"date": "2017-02-27", "close": 22.695, "volume": 967564.0}, {"date": "2017-02-28", "close": 22.525, "volume": 1980130.0}, {"date": "2017-03-01", "close": 22.78, "volume": 1484324.0}, {"date": "2017-03-02", "close": 22.1, "volume": 1642004.0}, {"date": "2017-03-03", "close": 22.78, "volume": 808962.0}, {"date": "2017-03-06", "close": 22.865, "volume": 2425463.0}, {"date": "2017-03-07", "close": 22.695, "volume": 491433.0}, {"date": "2017-03-08", "close": 21.505, "volume": 1312676.0}, {"date": "2017-03-09", "close": 21.165, "volume": 1520089.0}, {"date": "2017-03-10", "close": 21.25, "volume": 672032.0}, {"date": "2017-03-13", "close": 21.08, "volume": 638114.0}, {"date": "2017-03-14", "close": 20.23, "volume": 974083.0}, {"date": "2017-03-15", "close": 21.08, "volume": 985241.0}, {"date": "2017-03-16", "close": 20.995, "volume": 578026.0}, {"date": "2017-03-17", "close": 21.165, "volume": 1056118.0}, {"date": "2017-03-20", "close": 20.91, "volume": 2228789.0}, {"date": "2017-03-21", "close": 20.145, "volume": 904427.0}, {"date": "2017-03-22", "close": 20.57, "volume": 1187180.0}, {"date": "2017-03-23", "close": 20.74, "volume": 809771.0}, {"date": "2017-03-24", "close": 20.57, "volume": 432551.0}, {"date": "2017-03-27", "close": 21.08, "volume": 606931.0}, {"date": "2017-03-28", "close": 21.675, "volume": 1245830.0}, {"date": "2017-03-29", "close": 22.525, "volume": 803917.0}, {"date": "2017-03-30", "close": 22.27, "volume": 1400880.0}, {"date": "2017-03-31", "close": 22.1, "volume": 1011438.0}, {"date": "2017-04-03", "close": 21.59, "volume": 677246.0}, {"date": "2017-04-04", "close": 22.27, "volume": 1170642.0}, {"date": "2017-04-05", "close": 22.61, "volume": 1570628.0}, {"date": "2017-04-06", "close": 22.695, "volume": 477452.0}, {"date": "2017-04-07", "close": 23.715, "volume": 3868166.0}, {"date": "2017-04-10", "close": 24.14, "volume": 4868699.0}, {"date": "2017-04-11", "close": 24.31, "volume": 2931256.0}, {"date": "2017-04-12", "close": 23.97, "volume": 4476592.0}, {"date": "2017-04-13", "close": 23.29, "volume": 1386223.0}, {"date": "2017-04-17", "close": 22.78, "volume": 702966.0}, {"date": "2017-04-18", "close": 23.205, "volume": 1337807.0}, {"date": "2017-04-19", "close": 22.525, "volume": 2419366.0}, {"date": "2017-04-20", "close": 22.78, "volume": 831668.0}, {"date": "2017-04-21", "close": 22.525, "volume": 1771192.0}, {"date": "2017-04-24", "close": 22.525, "volume": 325033.0}, {"date": "2017-04-25", "close": 22.78, "volume": 935641.0}, {"date": "2017-04-26", "close": 22.355, "volume": 1143270.0}, {"date": "2017-04-27", "close": 21.675, "volume": 1739656.0}, {"date": "2017-04-28", "close": 21.59, "volume": 749905.0}, {"date": "2017-05-01", "close": 20.995, "volume": 835457.0}, {"date": "2017-05-02", "close": 20.825, "volume": 959329.0}, {"date": "2017-05-03", "close": 20.91, "volume": 1207701.0}, {"date": "2017-05-04", "close": 19.975, "volume": 884771.0}, {"date": "2017-05-05", "close": 20.57, "volume": 1213197.0}, {"date": "2017-05-08", "close": 21.08, "volume": 819517.0}, {"date": "2017-05-09", "close": 20.57, "volume": 1003673.0}, {"date": "2017-05-10", "close": 21.675, "volume": 1479337.0}, {"date": "2017-05-11", "close": 21.25, "volume": 1080573.0}, {"date": "2017-05-12", "close": 21.165, "volume": 432335.0}, {"date": "2017-05-15", "close": 22.1, "volume": 996062.0}, {"date": "2017-05-16", "close": 21.76, "volume": 816306.0}, {"date": "2017-05-17", "close": 21.25, "volume": 800889.0}, {"date": "2017-05-18", "close": 21.165, "volume": 758578.0}, {"date": "2017-05-19", "close": 21.93, "volume": 1241084.0}, {"date": "2017-05-23", "close": 21.76, "volume": 504785.0}, {"date": "2017-05-24", "close": 20.91, "volume": 1041915.0}, {"date": "2017-05-25", "close": 20.145, "volume": 1537977.0}, {"date": "2017-05-26", "close": 20.23, "volume": 554669.0}, {"date": "2017-05-29", "close": 20.315, "volume": 299338.0}, {"date": "2017-05-30", "close": 19.635, "volume": 876337.0}, {"date": "2017-05-31", "close": 19.04, "volume": 875813.0}, {"date": "2017-06-01", "close": 19.21, "volume": 903103.0}, {"date": "2017-06-02", "close": 18.445, "volume": 805899.0}, {"date": "2017-06-05", "close": 18.19, "volume": 604485.0}, {"date": "2017-06-06", "close": 18.445, "volume": 3057081.0}, {"date": "2017-06-07", "close": 17.51, "volume": 848186.0}, {"date": "2017-06-08", "close": 17.595, "volume": 498254.0}, {"date": "2017-06-09", "close": 18.445, "volume": 2385793.0}, {"date": "2017-06-12", "close": 19.04, "volume": 1494888.0}, {"date": "2017-06-13", "close": 19.04, "volume": 2825321.0}, {"date": "2017-06-14", "close": 17.595, "volume": 1340908.0}, {"date": "2017-06-15", "close": 16.83, "volume": 1521951.0}, {"date": "2017-06-16", "close": 16.83, "volume": 10656728.0}, {"date": "2017-06-19", "close": 17.425, "volume": 1218035.0}, {"date": "2017-06-20", "close": 17.085, "volume": 2599258.0}, {"date": "2017-06-21", "close": 16.405, "volume": 2396836.0}, {"date": "2017-06-22", "close": 16.575, "volume": 661511.0}, {"date": "2017-06-23", "close": 17.34, "volume": 972944.0}, {"date": "2017-06-26", "close": 17.255, "volume": 1219078.0}, {"date": "2017-06-27", "close": 17.68, "volume": 1105315.0}, {"date": "2017-06-28", "close": 17.935, "volume": 768916.0}, {"date": "2017-06-29", "close": 17.51, "volume": 645691.0}, {"date": "2017-06-30", "close": 17.765, "volume": 542850.0}, {"date": "2017-07-04", "close": 17.85, "volume": 205230.0}, {"date": "2017-07-05", "close": 17.255, "volume": 774140.0}, {"date": "2017-07-06", "close": 17.425, "volume": 1876626.0}, {"date": "2017-07-07", "close": 16.83, "volume": 608801.0}, {"date": "2017-07-10", "close": 17.255, "volume": 345274.0}, {"date": "2017-07-11", "close": 17.425, "volume": 467530.0}, {"date": "2017-07-12", "close": 17.68, "volume": 742603.0}, {"date": "2017-07-13", "close": 17.595, "volume": 937516.0}, {"date": "2017-07-14", "close": 17.595, "volume": 249526.0}, {"date": "2017-07-17", "close": 17.765, "volume": 278791.0}, {"date": "2017-07-18", "close": 17.595, "volume": 414899.0}, {"date": "2017-07-19", "close": 18.445, "volume": 727998.0}, {"date": "2017-07-20", "close": 18.02, "volume": 321738.0}, {"date": "2017-07-21", "close": 17.595, "volume": 307989.0}, {"date": "2017-07-24", "close": 17.595, "volume": 303145.0}, {"date": "2017-07-25", "close": 18.105, "volume": 657711.0}, {"date": "2017-07-26", "close": 18.7, "volume": 1048529.0}, {"date": "2017-07-27", "close": 18.445, "volume": 497220.0}, {"date": "2017-07-28", "close": 18.7, "volume": 752614.0}, {"date": "2017-07-31", "close": 18.445, "volume": 406177.0}, {"date": "2017-08-01", "close": 18.275, "volume": 629437.0}, {"date": "2017-08-02", "close": 18.105, "volume": 381411.0}, {"date": "2017-08-03", "close": 18.02, "volume": 401090.0}, {"date": "2017-08-04", "close": 18.87, "volume": 622426.0}, {"date": "2017-08-08", "close": 18.36, "volume": 284334.0}, {"date": "2017-08-09", "close": 18.445, "volume": 346504.0}, {"date": "2017-08-10", "close": 17.255, "volume": 1145799.0}, {"date": "2017-08-11", "close": 17.255, "volume": 322050.0}, {"date": "2017-08-14", "close": 17.085, "volume": 321787.0}, {"date": "2017-08-15", "close": 16.745, "volume": 711752.0}, {"date": "2017-08-16", "close": 16.83, "volume": 540375.0}, {"date": "2017-08-17", "close": 16.745, "volume": 432733.0}, {"date": "2017-08-18", "close": 16.745, "volume": 1428824.0}, {"date": "2017-08-21", "close": 16.49, "volume": 265810.0}, {"date": "2017-08-22", "close": 16.49, "volume": 355378.0}, {"date": "2017-08-23", "close": 16.83, "volume": 280470.0}, {"date": "2017-08-24", "close": 16.66, "volume": 231925.0}, {"date": "2017-08-25", "close": 16.83, "volume": 439078.0}, {"date": "2017-08-28", "close": 16.575, "volume": 336504.0}, {"date": "2017-08-29", "close": 16.49, "volume": 340741.0}, {"date": "2017-08-30", "close": 16.405, "volume": 243783.0}, {"date": "2017-08-31", "close": 16.915, "volume": 715487.0}, {"date": "2017-09-01", "close": 17.085, "volume": 514278.0}, {"date": "2017-09-05", "close": 17.17, "volume": 495411.0}, {"date": "2017-09-06", "close": 17.255, "volume": 640189.0}, {"date": "2017-09-07", "close": 17.085, "volume": 263826.0}, {"date": "2017-09-08", "close": 16.66, "volume": 320759.0}, {"date": "2017-09-11", "close": 16.745, "volume": 271764.0}, {"date": "2017-09-12", "close": 17.0, "volume": 265975.0}, {"date": "2017-09-13", "close": 17.425, "volume": 1029645.0}, {"date": "2017-09-14", "close": 17.765, "volume": 801117.0}, {"date": "2017-09-15", "close": 17.425, "volume": 479977.0}, {"date": "2017-09-18", "close": 17.51, "volume": 235592.0}, {"date": "2017-09-19", "close": 17.425, "volume": 270961.0}, {"date": "2017-09-20", "close": 18.02, "volume": 846371.0}, {"date": "2017-09-21", "close": 18.7, "volume": 1317626.0}, {"date": "2017-09-22", "close": 18.53, "volume": 727398.0}, {"date": "2017-09-25", "close": 19.805, "volume": 2260377.0}, {"date": "2017-09-26", "close": 19.89, "volume": 713523.0}, {"date": "2017-09-27", "close": 19.465, "volume": 605402.0}, {"date": "2017-09-28", "close": 19.295, "volume": 671948.0}, {"date": "2017-09-29", "close": 19.21, "volume": 166025.0}, {"date": "2017-10-02", "close": 18.87, "volume": 511082.0}, {"date": "2017-10-03", "close": 18.785, "volume": 236642.0}, {"date": "2017-10-04", "close": 18.275, "volume": 502045.0}, {"date": "2017-10-05", "close": 18.36, "volume": 579486.0}, {"date": "2017-10-06", "close": 17.935, "volume": 760633.0}, {"date": "2017-10-10", "close": 17.85, "volume": 546842.0}, {"date": "2017-10-11", "close": 17.68, "volume": 470534.0}, {"date": "2017-10-12", "close": 17.34, "volume": 462773.0}, {"date": "2017-10-13", "close": 17.425, "volume": 435622.0}, {"date": "2017-10-16", "close": 17.68, "volume": 378496.0}, {"date": "2017-10-17", "close": 17.68, "volume": 497309.0}, {"date": "2017-10-18", "close": 17.595, "volume": 453670.0}, {"date": "2017-10-19", "close": 17.51, "volume": 324771.0}, {"date": "2017-10-20", "close": 17.34, "volume": 189005.0}, {"date": "2017-10-23", "close": 17.085, "volume": 388259.0}, {"date": "2017-10-24", "close": 17.17, "volume": 736918.0}, {"date": "2017-10-25", "close": 16.575, "volume": 641531.0}, {"date": "2017-10-26", "close": 16.66, "volume": 641135.0}, {"date": "2017-10-27", "close": 17.425, "volume": 978882.0}, {"date": "2017-10-30", "close": 18.105, "volume": 852030.0}, {"date": "2017-10-31", "close": 18.36, "volume": 732386.0}, {"date": "2017-11-01", "close": 18.87, "volume": 1613482.0}, {"date": "2017-11-02", "close": 18.87, "volume": 316616.0}, {"date": "2017-11-03", "close": 19.38, "volume": 1309817.0}, {"date": "2017-11-06", "close": 20.145, "volume": 832135.0}, {"date": "2017-11-07", "close": 19.72, "volume": 477072.0}, {"date": "2017-11-08", "close": 19.38, "volume": 743592.0}, {"date": "2017-11-09", "close": 19.21, "volume": 453948.0}, {"date": "2017-11-10", "close": 18.7, "volume": 432670.0}, {"date": "2017-11-13", "close": 18.36, "volume": 466095.0}, {"date": "2017-11-14", "close": 17.51, "volume": 966974.0}, {"date": "2017-11-15", "close": 17.085, "volume": 1655105.0}, {"date": "2017-11-16", "close": 17.255, "volume": 2294923.0}, {"date": "2017-11-17", "close": 17.425, "volume": 1262752.0}, {"date": "2017-11-20", "close": 17.34, "volume": 362085.0}, {"date": "2017-11-21", "close": 17.085, "volume": 681079.0}, {"date": "2017-11-22", "close": 17.255, "volume": 772860.0}, {"date": "2017-11-23", "close": 17.34, "volume": 310369.0}, {"date": "2017-11-24", "close": 17.68, "volume": 987623.0}, {"date": "2017-11-27", "close": 16.915, "volume": 1097715.0}, {"date": "2017-11-28", "close": 16.66, "volume": 834574.0}, {"date": "2017-11-29", "close": 16.745, "volume": 693128.0}, {"date": "2017-11-30", "close": 17.425, "volume": 2519099.0}, {"date": "2017-12-01", "close": 17.51, "volume": 1464987.0}, {"date": "2017-12-04", "close": 17.085, "volume": 462499.0}, {"date": "2017-12-05", "close": 16.83, "volume": 493738.0}, {"date": "2017-12-06", "close": 16.575, "volume": 625600.0}, {"date": "2017-12-07", "close": 16.49, "volume": 446169.0}, {"date": "2017-12-08", "close": 16.49, "volume": 489937.0}, {"date": "2017-12-11", "close": 16.575, "volume": 975179.0}, {"date": "2017-12-12", "close": 16.32, "volume": 1018789.0}, {"date": "2017-12-13", "close": 16.575, "volume": 753596.0}, {"date": "2017-12-14", "close": 16.32, "volume": 450806.0}, {"date": "2017-12-15", "close": 16.49, "volume": 990597.0}, {"date": "2017-12-18", "close": 16.575, "volume": 616450.0}, {"date": "2017-12-19", "close": 16.745, "volume": 263623.0}, {"date": "2017-12-20", "close": 17.255, "volume": 1737300.0}, {"date": "2017-12-21", "close": 17.68, "volume": 1251008.0}, {"date": "2017-12-22", "close": 17.68, "volume": 584809.0}, {"date": "2017-12-27", "close": 17.68, "volume": 510900.0}, {"date": "2017-12-28", "close": 17.765, "volume": 740471.0}, {"date": "2017-12-29", "close": 17.765, "volume": 563086.0}, {"date": "2018-01-02", "close": 18.275, "volume": 646880.0}, {"date": "2018-01-03", "close": 18.3175, "volume": 1263197.0}, {"date": "2018-01-04", "close": 17.85, "volume": 489173.0}, {"date": "2018-01-05", "close": 17.34, "volume": 544906.0}, {"date": "2018-01-08", "close": 16.83, "volume": 627640.0}, {"date": "2018-01-09", "close": 17.51, "volume": 655256.0}, {"date": "2018-01-10", "close": 17.0, "volume": 1035919.0}, {"date": "2018-01-11", "close": 17.85, "volume": 2951430.0}, {"date": "2018-01-12", "close": 18.19, "volume": 1394048.0}, {"date": "2018-01-15", "close": 18.445, "volume": 415030.0}, {"date": "2018-01-16", "close": 17.51, "volume": 2908755.0}, {"date": "2018-01-17", "close": 17.68, "volume": 460479.0}, {"date": "2018-01-18", "close": 17.765, "volume": 1004169.0}, {"date": "2018-01-19", "close": 17.765, "volume": 240539.0}, {"date": "2018-01-22", "close": 17.935, "volume": 387078.0}, {"date": "2018-01-23", "close": 18.275, "volume": 860835.0}, {"date": "2018-01-24", "close": 18.19, "volume": 256188.0}, {"date": "2018-01-25", "close": 17.51, "volume": 450889.0}, {"date": "2018-01-26", "close": 17.6375, "volume": 200183.0}, {"date": "2018-01-29", "close": 17.34, "volume": 719151.0}, {"date": "2018-01-30", "close": 16.83, "volume": 1356581.0}, {"date": "2018-01-31", "close": 16.405, "volume": 560160.0}, {"date": "2018-02-01", "close": 16.32, "volume": 785735.0}, {"date": "2018-02-02", "close": 15.81, "volume": 1156265.0}, {"date": "2018-02-05", "close": 15.64, "volume": 368764.0}, {"date": "2018-02-06", "close": 15.64, "volume": 593997.0}, {"date": "2018-02-07", "close": 15.3, "volume": 942428.0}, {"date": "2018-02-08", "close": 14.535, "volume": 1111317.0}, {"date": "2018-02-09", "close": 14.365, "volume": 1538343.0}, {"date": "2018-02-12", "close": 15.215, "volume": 725976.0}, {"date": "2018-02-13", "close": 15.045, "volume": 451766.0}, {"date": "2018-02-14", "close": 15.895, "volume": 1492237.0}, {"date": "2018-02-15", "close": 15.81, "volume": 852280.0}, {"date": "2018-02-16", "close": 15.725, "volume": 1036354.0}, {"date": "2018-02-20", "close": 15.98, "volume": 326150.0}, {"date": "2018-02-21", "close": 16.32, "volume": 1163130.0}, {"date": "2018-02-22", "close": 16.32, "volume": 434276.0}, {"date": "2018-02-23", "close": 16.66, "volume": 258722.0}, {"date": "2018-02-26", "close": 17.0, "volume": 706216.0}, {"date": "2018-02-27", "close": 16.49, "volume": 1628800.0}, {"date": "2018-02-28", "close": 16.32, "volume": 2109159.0}, {"date": "2018-03-01", "close": 15.725, "volume": 1487080.0}, {"date": "2018-03-02", "close": 15.385, "volume": 658811.0}, {"date": "2018-03-05", "close": 15.725, "volume": 472347.0}, {"date": "2018-03-06", "close": 15.81, "volume": 331957.0}, {"date": "2018-03-07", "close": 15.555, "volume": 403022.0}, {"date": "2018-03-08", "close": 15.555, "volume": 358302.0}, {"date": "2018-03-09", "close": 15.385, "volume": 331596.0}, {"date": "2018-03-12", "close": 15.47, "volume": 193150.0}, {"date": "2018-03-13", "close": 15.47, "volume": 299001.0}, {"date": "2018-03-14", "close": 15.385, "volume": 726008.0}, {"date": "2018-03-15", "close": 15.555, "volume": 429370.0}, {"date": "2018-03-16", "close": 16.32, "volume": 840017.0}, {"date": "2018-03-19", "close": 16.235, "volume": 396458.0}, {"date": "2018-03-20", "close": 16.15, "volume": 748254.0}, {"date": "2018-03-21", "close": 17.34, "volume": 1439017.0}, {"date": "2018-03-22", "close": 17.425, "volume": 1210261.0}, {"date": "2018-03-23", "close": 17.0, "volume": 785828.0}, {"date": "2018-03-26", "close": 17.255, "volume": 432734.0}, {"date": "2018-03-27", "close": 16.915, "volume": 685832.0}, {"date": "2018-03-28", "close": 16.49, "volume": 523189.0}, {"date": "2018-03-29", "close": 16.745, "volume": 300714.0}, {"date": "2018-04-02", "close": 16.15, "volume": 370557.0}, {"date": "2018-04-03", "close": 16.745, "volume": 263138.0}, {"date": "2018-04-04", "close": 16.49, "volume": 350882.0}, {"date": "2018-04-05", "close": 17.0, "volume": 1091907.0}, {"date": "2018-04-06", "close": 16.745, "volume": 279177.0}, {"date": "2018-04-09", "close": 17.085, "volume": 283146.0}, {"date": "2018-04-10", "close": 17.595, "volume": 1153527.0}, {"date": "2018-04-11", "close": 17.68, "volume": 683548.0}, {"date": "2018-04-12", "close": 17.765, "volume": 366854.0}, {"date": "2018-04-13", "close": 17.85, "volume": 405751.0}, {"date": "2018-04-16", "close": 17.51, "volume": 868926.0}, {"date": "2018-04-17", "close": 18.19, "volume": 742486.0}, {"date": "2018-04-18", "close": 18.87, "volume": 1717615.0}, {"date": "2018-04-19", "close": 19.125, "volume": 1164294.0}, {"date": "2018-04-20", "close": 18.955, "volume": 673644.0}, {"date": "2018-04-23", "close": 19.38, "volume": 1206022.0}, {"date": "2018-04-24", "close": 19.635, "volume": 1710149.0}, {"date": "2018-04-25", "close": 20.485, "volume": 1494302.0}, {"date": "2018-04-26", "close": 20.4, "volume": 1740522.0}, {"date": "2018-04-27", "close": 20.4, "volume": 424876.0}, {"date": "2018-04-30", "close": 20.315, "volume": 789678.0}, {"date": "2018-05-01", "close": 19.805, "volume": 363679.0}, {"date": "2018-05-02", "close": 20.145, "volume": 1069003.0}, {"date": "2018-05-03", "close": 19.635, "volume": 854633.0}, {"date": "2018-05-04", "close": 19.89, "volume": 1284873.0}, {"date": "2018-05-07", "close": 20.315, "volume": 2031207.0}, {"date": "2018-05-08", "close": 20.4, "volume": 1086372.0}, {"date": "2018-05-09", "close": 21.505, "volume": 2534452.0}, {"date": "2018-05-10", "close": 21.25, "volume": 614638.0}, {"date": "2018-05-11", "close": 21.675, "volume": 648883.0}, {"date": "2018-05-14", "close": 21.76, "volume": 914541.0}, {"date": "2018-05-15", "close": 21.76, "volume": 1201929.0}, {"date": "2018-05-16", "close": 22.355, "volume": 676550.0}, {"date": "2018-05-17", "close": 23.12, "volume": 971523.0}, {"date": "2018-05-18", "close": 23.035, "volume": 845012.0}, {"date": "2018-05-22", "close": 22.61, "volume": 1499637.0}, {"date": "2018-05-23", "close": 22.44, "volume": 476794.0}, {"date": "2018-05-24", "close": 21.42, "volume": 1384228.0}, {"date": "2018-05-25", "close": 20.315, "volume": 1443305.0}, {"date": "2018-05-28", "close": 20.23, "volume": 459863.0}, {"date": "2018-05-29", "close": 20.315, "volume": 379507.0}, {"date": "2018-05-30", "close": 21.25, "volume": 571290.0}, {"date": "2018-05-31", "close": 20.57, "volume": 1786779.0}, {"date": "2018-06-01", "close": 20.485, "volume": 369906.0}, {"date": "2018-06-04", "close": 19.89, "volume": 1018280.0}, {"date": "2018-06-05", "close": 20.485, "volume": 437593.0}, {"date": "2018-06-06", "close": 20.06, "volume": 299950.0}, {"date": "2018-06-07", "close": 21.165, "volume": 741439.0}, {"date": "2018-06-08", "close": 20.655, "volume": 862214.0}, {"date": "2018-06-11", "close": 20.4, "volume": 445529.0}, {"date": "2018-06-12", "close": 20.315, "volume": 456300.0}, {"date": "2018-06-13", "close": 20.23, "volume": 363849.0}, {"date": "2018-06-14", "close": 19.55, "volume": 671905.0}, {"date": "2018-06-15", "close": 19.125, "volume": 455358.0}, {"date": "2018-06-18", "close": 19.04, "volume": 336079.0}, {"date": "2018-06-19", "close": 18.87, "volume": 252911.0}, {"date": "2018-06-20", "close": 19.04, "volume": 244233.0}, {"date": "2018-06-21", "close": 18.7, "volume": 415371.0}, {"date": "2018-06-22", "close": 19.975, "volume": 936092.0}, {"date": "2018-06-25", "close": 19.21, "volume": 520788.0}, {"date": "2018-06-26", "close": 19.465, "volume": 642004.0}, {"date": "2018-06-27", "close": 19.975, "volume": 1172020.0}, {"date": "2018-06-28", "close": 19.55, "volume": 466202.0}, {"date": "2018-06-29", "close": 20.23, "volume": 462742.0}, {"date": "2018-07-03", "close": 20.4, "volume": 549778.0}, {"date": "2018-07-04", "close": 20.485, "volume": 152184.0}, {"date": "2018-07-05", "close": 20.145, "volume": 300031.0}, {"date": "2018-07-06", "close": 20.23, "volume": 201151.0}, {"date": "2018-07-09", "close": 20.74, "volume": 576111.0}, {"date": "2018-07-10", "close": 21.675, "volume": 677653.0}, {"date": "2018-07-11", "close": 21.165, "volume": 868509.0}, {"date": "2018-07-12", "close": 21.505, "volume": 455812.0}, {"date": "2018-07-13", "close": 21.675, "volume": 418753.0}, {"date": "2018-07-16", "close": 20.995, "volume": 441284.0}, {"date": "2018-07-17", "close": 21.08, "volume": 226977.0}, {"date": "2018-07-18", "close": 20.825, "volume": 220616.0}, {"date": "2018-07-19", "close": 20.655, "volume": 165231.0}, {"date": "2018-07-20", "close": 20.655, "volume": 197568.0}, {"date": "2018-07-23", "close": 20.655, "volume": 193544.0}, {"date": "2018-07-24", "close": 20.825, "volume": 270755.0}, {"date": "2018-07-25", "close": 20.91, "volume": 220879.0}, {"date": "2018-07-26", "close": 20.995, "volume": 340296.0}, {"date": "2018-07-27", "close": 20.825, "volume": 312054.0}, {"date": "2018-07-30", "close": 20.825, "volume": 259577.0}, {"date": "2018-07-31", "close": 20.825, "volume": 393695.0}, {"date": "2018-08-01", "close": 20.655, "volume": 306175.0}, {"date": "2018-08-02", "close": 20.655, "volume": 284756.0}, {"date": "2018-08-03", "close": 20.4, "volume": 187819.0}, {"date": "2018-08-07", "close": 20.145, "volume": 377995.0}, {"date": "2018-08-08", "close": 19.89, "volume": 461969.0}, {"date": "2018-08-09", "close": 19.975, "volume": 710594.0}, {"date": "2018-08-10", "close": 19.55, "volume": 466016.0}, {"date": "2018-08-13", "close": 19.125, "volume": 285000.0}, {"date": "2018-08-14", "close": 18.87, "volume": 345572.0}, {"date": "2018-08-15", "close": 18.36, "volume": 1294744.0}, {"date": "2018-08-16", "close": 18.53, "volume": 1071527.0}, {"date": "2018-08-17", "close": 18.785, "volume": 232024.0}, {"date": "2018-08-20", "close": 18.955, "volume": 321039.0}, {"date": "2018-08-21", "close": 19.21, "volume": 504991.0}, {"date": "2018-08-22", "close": 19.72, "volume": 493629.0}, {"date": "2018-08-23", "close": 19.805, "volume": 189989.0}, {"date": "2018-08-24", "close": 19.89, "volume": 1021596.0}, {"date": "2018-08-27", "close": 19.89, "volume": 391630.0}, {"date": "2018-08-28", "close": 19.805, "volume": 470240.0}, {"date": "2018-08-29", "close": 19.975, "volume": 710294.0}, {"date": "2018-08-30", "close": 19.21, "volume": 446815.0}, {"date": "2018-08-31", "close": 19.465, "volume": 896976.0}, {"date": "2018-09-04", "close": 18.87, "volume": 550039.0}, {"date": "2018-09-05", "close": 18.53, "volume": 919422.0}, {"date": "2018-09-06", "close": 18.955, "volume": 1622930.0}, {"date": "2018-09-07", "close": 19.635, "volume": 1024047.0}, {"date": "2018-09-10", "close": 19.635, "volume": 321299.0}, {"date": "2018-09-11", "close": 20.315, "volume": 627566.0}, {"date": "2018-09-12", "close": 20.995, "volume": 957662.0}, {"date": "2018-09-13", "close": 20.995, "volume": 886303.0}, {"date": "2018-09-14", "close": 20.74, "volume": 386739.0}, {"date": "2018-09-17", "close": 20.145, "volume": 322055.0}, {"date": "2018-09-18", "close": 20.825, "volume": 700745.0}, {"date": "2018-09-19", "close": 21.165, "volume": 794637.0}, {"date": "2018-09-20", "close": 20.995, "volume": 651115.0}, {"date": "2018-09-21", "close": 21.76, "volume": 957800.0}, {"date": "2018-09-24", "close": 22.78, "volume": 1134117.0}, {"date": "2018-09-25", "close": 22.61, "volume": 852156.0}, {"date": "2018-09-26", "close": 21.93, "volume": 443902.0}, {"date": "2018-09-27", "close": 22.185, "volume": 717186.0}, {"date": "2018-09-28", "close": 22.525, "volume": 692059.0}, {"date": "2018-10-01", "close": 22.61, "volume": 1190053.0}, {"date": "2018-10-02", "close": 22.1, "volume": 403879.0}, {"date": "2018-10-03", "close": 22.185, "volume": 553706.0}, {"date": "2018-10-04", "close": 21.59, "volume": 616487.0}, {"date": "2018-10-05", "close": 21.505, "volume": 683222.0}, {"date": "2018-10-09", "close": 22.525, "volume": 806687.0}, {"date": "2018-10-10", "close": 21.845, "volume": 823486.0}, {"date": "2018-10-11", "close": 20.995, "volume": 1161784.0}, {"date": "2018-10-12", "close": 20.995, "volume": 427118.0}, {"date": "2018-10-15", "close": 20.315, "volume": 389685.0}, {"date": "2018-10-16", "close": 19.975, "volume": 2425883.0}, {"date": "2018-10-17", "close": 19.04, "volume": 2601170.0}, {"date": "2018-10-18", "close": 18.53, "volume": 3361081.0}, {"date": "2018-10-19", "close": 19.125, "volume": 1251355.0}, {"date": "2018-10-22", "close": 18.955, "volume": 374479.0}, {"date": "2018-10-23", "close": 18.53, "volume": 595443.0}, {"date": "2018-10-24", "close": 17.34, "volume": 940254.0}, {"date": "2018-10-25", "close": 17.255, "volume": 1596493.0}, {"date": "2018-10-26", "close": 17.34, "volume": 1631049.0}, {"date": "2018-10-29", "close": 16.83, "volume": 1256301.0}, {"date": "2018-10-30", "close": 16.575, "volume": 955862.0}, {"date": "2018-10-31", "close": 17.34, "volume": 1730180.0}, {"date": "2018-11-01", "close": 17.255, "volume": 1592378.0}, {"date": "2018-11-02", "close": 16.15, "volume": 1731670.0}, {"date": "2018-11-05", "close": 16.66, "volume": 1428992.0}, {"date": "2018-11-06", "close": 16.915, "volume": 738817.0}, {"date": "2018-11-07", "close": 16.32, "volume": 2141481.0}, {"date": "2018-11-08", "close": 15.555, "volume": 1532970.0}, {"date": "2018-11-09", "close": 15.385, "volume": 1790627.0}, {"date": "2018-11-12", "close": 14.96, "volume": 924885.0}, {"date": "2018-11-13", "close": 14.28, "volume": 1198044.0}, {"date": "2018-11-14", "close": 14.96, "volume": 1325561.0}, {"date": "2018-11-15", "close": 14.875, "volume": 703553.0}, {"date": "2018-11-16", "close": 14.535, "volume": 960586.0}, {"date": "2018-11-19", "close": 14.79, "volume": 1833256.0}, {"date": "2018-11-20", "close": 14.11, "volume": 1222767.0}, {"date": "2018-11-21", "close": 15.045, "volume": 1018415.0}, {"date": "2018-11-22", "close": 14.62, "volume": 710037.0}, {"date": "2018-11-23", "close": 14.365, "volume": 1179619.0}, {"date": "2018-11-26", "close": 13.94, "volume": 841048.0}, {"date": "2018-11-27", "close": 13.26, "volume": 3181778.0}, {"date": "2018-11-28", "close": 12.835, "volume": 2393000.0}, {"date": "2018-11-29", "close": 13.345, "volume": 1202322.0}, {"date": "2018-11-30", "close": 12.835, "volume": 2632809.0}, {"date": "2018-12-03", "close": 13.94, "volume": 1595408.0}, {"date": "2018-12-04", "close": 13.43, "volume": 869221.0}, {"date": "2018-12-05", "close": 13.685, "volume": 636100.0}, {"date": "2018-12-06", "close": 13.005, "volume": 2973316.0}, {"date": "2018-12-07", "close": 13.09, "volume": 960686.0}, {"date": "2018-12-10", "close": 11.985, "volume": 2122553.0}, {"date": "2018-12-11", "close": 12.07, "volume": 1696084.0}, {"date": "2018-12-12", "close": 12.75, "volume": 1280534.0}, {"date": "2018-12-13", "close": 12.58, "volume": 1269571.0}, {"date": "2018-12-14", "close": 11.645, "volume": 968938.0}, {"date": "2018-12-17", "close": 11.985, "volume": 2891480.0}, {"date": "2018-12-18", "close": 11.9, "volume": 2891580.0}, {"date": "2018-12-19", "close": 12.58, "volume": 4346953.0}, {"date": "2018-12-20", "close": 12.325, "volume": 1466409.0}, {"date": "2018-12-21", "close": 11.56, "volume": 3897858.0}, {"date": "2018-12-24", "close": 11.305, "volume": 718562.0}, {"date": "2018-12-27", "close": 11.56, "volume": 1236568.0}, {"date": "2018-12-28", "close": 12.07, "volume": 1566615.0}, {"date": "2018-12-31", "close": 12.495, "volume": 1055596.0}, {"date": "2019-01-02", "close": 12.75, "volume": 929534.0}, {"date": "2019-01-03", "close": 12.58, "volume": 740854.0}, {"date": "2019-01-04", "close": 12.92, "volume": 717625.0}, {"date": "2019-01-07", "close": 12.75, "volume": 990462.0}, {"date": "2019-01-08", "close": 12.58, "volume": 692943.0}, {"date": "2019-01-09", "close": 13.005, "volume": 488897.0}, {"date": "2019-01-10", "close": 12.665, "volume": 2765443.0}, {"date": "2019-01-11", "close": 12.41, "volume": 3183884.0}, {"date": "2019-01-14", "close": 12.24, "volume": 1480076.0}, {"date": "2019-01-15", "close": 12.155, "volume": 1230382.0}, {"date": "2019-01-16", "close": 11.815, "volume": 987505.0}, {"date": "2019-01-17", "close": 11.56, "volume": 3349868.0}, {"date": "2019-01-18", "close": 11.475, "volume": 3375883.0}, {"date": "2019-01-21", "close": 11.22, "volume": 1124321.0}, {"date": "2019-01-22", "close": 10.88, "volume": 1667043.0}, {"date": "2019-01-23", "close": 10.54, "volume": 2004340.0}, {"date": "2019-01-24", "close": 11.135, "volume": 1031504.0}, {"date": "2019-01-25", "close": 11.39, "volume": 1013989.0}, {"date": "2019-01-28", "close": 11.305, "volume": 838558.0}, {"date": "2019-01-29", "close": 11.39, "volume": 436136.0}, {"date": "2019-01-30", "close": 11.645, "volume": 685130.0}, {"date": "2019-01-31", "close": 11.475, "volume": 1463032.0}, {"date": "2019-02-01", "close": 11.475, "volume": 1493118.0}, {"date": "2019-02-04", "close": 11.305, "volume": 327729.0}, {"date": "2019-02-05", "close": 11.05, "volume": 385068.0}, {"date": "2019-02-06", "close": 11.135, "volume": 349915.0}, {"date": "2019-02-07", "close": 10.71, "volume": 1085115.0}, {"date": "2019-02-08", "close": 10.795, "volume": 266408.0}, {"date": "2019-02-11", "close": 10.54, "volume": 1195471.0}, {"date": "2019-02-12", "close": 10.455, "volume": 1574525.0}, {"date": "2019-02-13", "close": 10.71, "volume": 1359196.0}, {"date": "2019-02-14", "close": 10.795, "volume": 427218.0}, {"date": "2019-02-15", "close": 11.305, "volume": 861192.0}, {"date": "2019-02-19", "close": 11.39, "volume": 603915.0}, {"date": "2019-02-20", "close": 11.9, "volume": 1498370.0}, {"date": "2019-02-21", "close": 11.645, "volume": 627883.0}, {"date": "2019-02-22", "close": 11.645, "volume": 371847.0}, {"date": "2019-02-25", "close": 11.73, "volume": 687962.0}, {"date": "2019-02-26", "close": 11.815, "volume": 276796.0}, {"date": "2019-02-27", "close": 11.9, "volume": 1269221.0}, {"date": "2019-02-28", "close": 12.24, "volume": 2317925.0}, {"date": "2019-03-01", "close": 12.665, "volume": 1434602.0}, {"date": "2019-03-04", "close": 12.07, "volume": 2406527.0}, {"date": "2019-03-05", "close": 11.9, "volume": 1553349.0}, {"date": "2019-03-06", "close": 11.645, "volume": 1490186.0}, {"date": "2019-03-07", "close": 11.475, "volume": 923162.0}, {"date": "2019-03-08", "close": 11.475, "volume": 1392177.0}, {"date": "2019-03-11", "close": 11.56, "volume": 331588.0}, {"date": "2019-03-12", "close": 11.56, "volume": 578308.0}, {"date": "2019-03-13", "close": 11.9, "volume": 1062962.0}, {"date": "2019-03-14", "close": 11.73, "volume": 671699.0}, {"date": "2019-03-15", "close": 11.22, "volume": 2330393.0}, {"date": "2019-03-18", "close": 11.475, "volume": 498911.0}, {"date": "2019-03-19", "close": 11.39, "volume": 777388.0}, {"date": "2019-03-20", "close": 11.645, "volume": 1263658.0}, {"date": "2019-03-21", "close": 11.815, "volume": 1186418.0}, {"date": "2019-03-22", "close": 11.39, "volume": 1278575.0}, {"date": "2019-03-25", "close": 11.22, "volume": 533687.0}, {"date": "2019-03-26", "close": 11.56, "volume": 367836.0}, {"date": "2019-03-27", "close": 11.305, "volume": 288885.0}, {"date": "2019-03-28", "close": 11.305, "volume": 240659.0}, {"date": "2019-03-29", "close": 11.22, "volume": 439123.0}, {"date": "2019-04-01", "close": 11.305, "volume": 399306.0}, {"date": "2019-04-02", "close": 11.22, "volume": 378814.0}, {"date": "2019-04-03", "close": 11.135, "volume": 724662.0}, {"date": "2019-04-04", "close": 11.39, "volume": 368533.0}, {"date": "2019-04-05", "close": 11.475, "volume": 1599902.0}, {"date": "2019-04-08", "close": 12.24, "volume": 2361938.0}, {"date": "2019-04-09", "close": 12.07, "volume": 898359.0}, {"date": "2019-04-10", "close": 12.92, "volume": 2221017.0}, {"date": "2019-04-11", "close": 12.835, "volume": 1816073.0}, {"date": "2019-04-12", "close": 13.94, "volume": 2514507.0}, {"date": "2019-04-15", "close": 13.6, "volume": 1151533.0}, {"date": "2019-04-16", "close": 13.43, "volume": 946293.0}, {"date": "2019-04-17", "close": 13.685, "volume": 726387.0}, {"date": "2019-04-18", "close": 13.005, "volume": 1609744.0}, {"date": "2019-04-22", "close": 13.685, "volume": 1574489.0}, {"date": "2019-04-23", "close": 13.515, "volume": 674299.0}, {"date": "2019-04-24", "close": 13.26, "volume": 735656.0}, {"date": "2019-04-25", "close": 12.75, "volume": 1258521.0}, {"date": "2019-04-26", "close": 12.41, "volume": 813417.0}, {"date": "2019-04-29", "close": 12.58, "volume": 311754.0}, {"date": "2019-04-30", "close": 12.325, "volume": 487079.0}, {"date": "2019-05-01", "close": 11.815, "volume": 714812.0}, {"date": "2019-05-02", "close": 11.475, "volume": 539534.0}, {"date": "2019-05-03", "close": 11.9, "volume": 813885.0}, {"date": "2019-05-06", "close": 11.815, "volume": 363836.0}, {"date": "2019-05-07", "close": 11.135, "volume": 752823.0}, {"date": "2019-05-08", "close": 11.56, "volume": 1311765.0}, {"date": "2019-05-09", "close": 11.815, "volume": 507494.0}, {"date": "2019-05-10", "close": 11.645, "volume": 713328.0}, {"date": "2019-05-13", "close": 11.305, "volume": 527353.0}, {"date": "2019-05-14", "close": 11.56, "volume": 365074.0}, {"date": "2019-05-15", "close": 11.56, "volume": 349910.0}, {"date": "2019-05-16", "close": 11.56, "volume": 415156.0}, {"date": "2019-05-17", "close": 11.305, "volume": 896448.0}, {"date": "2019-05-21", "close": 11.56, "volume": 280374.0}, {"date": "2019-05-22", "close": 10.965, "volume": 1227223.0}, {"date": "2019-05-23", "close": 10.625, "volume": 1370857.0}, {"date": "2019-05-24", "close": 11.05, "volume": 1362377.0}, {"date": "2019-05-27", "close": 11.305, "volume": 464548.0}, {"date": "2019-05-28", "close": 11.39, "volume": 700544.0}, {"date": "2019-05-29", "close": 11.22, "volume": 949386.0}, {"date": "2019-05-30", "close": 10.88, "volume": 300497.0}, {"date": "2019-05-31", "close": 10.88, "volume": 1030170.0}, {"date": "2019-06-03", "close": 10.71, "volume": 526674.0}, {"date": "2019-06-04", "close": 10.625, "volume": 2471181.0}, {"date": "2019-06-05", "close": 10.965, "volume": 1100092.0}, {"date": "2019-06-06", "close": 10.88, "volume": 527277.0}, {"date": "2019-06-07", "close": 10.71, "volume": 336777.0}, {"date": "2019-06-10", "close": 10.37, "volume": 2416564.0}, {"date": "2019-06-11", "close": 10.285, "volume": 1026980.0}, {"date": "2019-06-12", "close": 9.605, "volume": 1506299.0}, {"date": "2019-06-13", "close": 9.69, "volume": 1250701.0}, {"date": "2019-06-14", "close": 9.435, "volume": 3096343.0}, {"date": "2019-06-17", "close": 9.18, "volume": 1619822.0}, {"date": "2019-06-18", "close": 9.86, "volume": 1211566.0}, {"date": "2019-06-19", "close": 9.52, "volume": 618992.0}, {"date": "2019-06-20", "close": 10.115, "volume": 2736595.0}, {"date": "2019-06-21", "close": 10.37, "volume": 757137.0}, {"date": "2019-06-24", "close": 10.37, "volume": 948786.0}, {"date": "2019-06-25", "close": 10.54, "volume": 907713.0}, {"date": "2019-06-26", "close": 11.135, "volume": 1494271.0}, {"date": "2019-06-27", "close": 10.795, "volume": 508081.0}, {"date": "2019-06-28", "close": 10.88, "volume": 3469083.0}, {"date": "2019-07-02", "close": 10.625, "volume": 322246.0}, {"date": "2019-07-03", "close": 10.54, "volume": 219032.0}, {"date": "2019-07-04", "close": 10.625, "volume": 187482.0}, {"date": "2019-07-05", "close": 10.54, "volume": 177583.0}, {"date": "2019-07-08", "close": 10.795, "volume": 355824.0}, {"date": "2019-07-09", "close": 10.795, "volume": 66651.0}, {"date": "2019-07-10", "close": 10.965, "volume": 467790.0}, {"date": "2019-07-11", "close": 10.965, "volume": 267152.0}, {"date": "2019-07-12", "close": 10.795, "volume": 344385.0}, {"date": "2019-07-15", "close": 10.455, "volume": 479723.0}, {"date": "2019-07-16", "close": 10.37, "volume": 399986.0}, {"date": "2019-07-17", "close": 10.2, "volume": 275793.0}, {"date": "2019-07-18", "close": 10.115, "volume": 366911.0}, {"date": "2019-07-19", "close": 10.625, "volume": 323279.0}, {"date": "2019-07-22", "close": 10.965, "volume": 784284.0}, {"date": "2019-07-23", "close": 10.965, "volume": 134567.0}, {"date": "2019-07-24", "close": 10.625, "volume": 1245247.0}, {"date": "2019-07-25", "close": 10.71, "volume": 542767.0}, {"date": "2019-07-26", "close": 10.88, "volume": 1926786.0}, {"date": "2019-07-29", "close": 10.795, "volume": 438689.0}, {"date": "2019-07-30", "close": 10.965, "volume": 383549.0}, {"date": "2019-07-31", "close": 10.71, "volume": 675391.0}, {"date": "2019-08-01", "close": 10.54, "volume": 408273.0}, {"date": "2019-08-02", "close": 10.37, "volume": 471961.0}, {"date": "2019-08-06", "close": 10.115, "volume": 437611.0}, {"date": "2019-08-07", "close": 9.86, "volume": 651078.0}, {"date": "2019-08-08", "close": 9.775, "volume": 474072.0}, {"date": "2019-08-09", "close": 9.775, "volume": 275522.0}, {"date": "2019-08-12", "close": 9.69, "volume": 275278.0}, {"date": "2019-08-13", "close": 10.03, "volume": 970012.0}, {"date": "2019-08-14", "close": 9.775, "volume": 571358.0}, {"date": "2019-08-15", "close": 9.095, "volume": 973127.0}, {"date": "2019-08-16", "close": 9.095, "volume": 3370754.0}, {"date": "2019-08-19", "close": 9.435, "volume": 659687.0}, {"date": "2019-08-20", "close": 9.435, "volume": 338219.0}, {"date": "2019-08-21", "close": 9.435, "volume": 220395.0}, {"date": "2019-08-22", "close": 9.605, "volume": 862188.0}, {"date": "2019-08-23", "close": 9.265, "volume": 687914.0}, {"date": "2019-08-26", "close": 9.095, "volume": 290841.0}, {"date": "2019-08-27", "close": 9.095, "volume": 414917.0}, {"date": "2019-08-28", "close": 9.52, "volume": 446991.0}, {"date": "2019-08-29", "close": 9.52, "volume": 819448.0}, {"date": "2019-08-30", "close": 9.35, "volume": 514220.0}, {"date": "2019-09-03", "close": 9.35, "volume": 387503.0}, {"date": "2019-09-04", "close": 9.605, "volume": 394883.0}, {"date": "2019-09-05", "close": 9.605, "volume": 251527.0}, {"date": "2019-09-06", "close": 9.605, "volume": 289702.0}, {"date": "2019-09-09", "close": 9.945, "volume": 963250.0}, {"date": "2019-09-10", "close": 9.86, "volume": 949349.0}, {"date": "2019-09-11", "close": 9.605, "volume": 502949.0}, {"date": "2019-09-12", "close": 9.69, "volume": 355880.0}, {"date": "2019-09-13", "close": 9.86, "volume": 362106.0}, {"date": "2019-09-16", "close": 10.88, "volume": 2550362.0}, {"date": "2019-09-17", "close": 10.54, "volume": 1256215.0}, {"date": "2019-09-18", "close": 10.2, "volume": 631953.0}, {"date": "2019-09-19", "close": 10.03, "volume": 571687.0}, {"date": "2019-09-20", "close": 10.2, "volume": 674700.0}, {"date": "2019-09-23", "close": 10.285, "volume": 340461.0}, {"date": "2019-09-24", "close": 9.945, "volume": 569100.0}, {"date": "2019-09-25", "close": 10.115, "volume": 612769.0}, {"date": "2019-09-26", "close": 10.03, "volume": 252473.0}, {"date": "2019-09-27", "close": 10.03, "volume": 337661.0}, {"date": "2019-09-30", "close": 9.605, "volume": 556284.0}, {"date": "2019-10-01", "close": 9.435, "volume": 652056.0}, {"date": "2019-10-02", "close": 9.35, "volume": 1772759.0}, {"date": "2019-10-03", "close": 9.435, "volume": 511286.0}, {"date": "2019-10-04", "close": 9.69, "volume": 442678.0}, {"date": "2019-10-07", "close": 9.605, "volume": 531732.0}, {"date": "2019-10-08", "close": 9.52, "volume": 1017081.0}, {"date": "2019-10-09", "close": 9.52, "volume": 588199.0}, {"date": "2019-10-10", "close": 9.69, "volume": 984409.0}, {"date": "2019-10-11", "close": 9.435, "volume": 827734.0}, {"date": "2019-10-15", "close": 9.18, "volume": 761586.0}, {"date": "2019-10-16", "close": 8.925, "volume": 542437.0}, {"date": "2019-10-17", "close": 9.01, "volume": 437563.0}, {"date": "2019-10-18", "close": 8.84, "volume": 726784.0}, {"date": "2019-10-21", "close": 9.01, "volume": 254554.0}, {"date": "2019-10-22", "close": 8.925, "volume": 300001.0}, {"date": "2019-10-23", "close": 8.755, "volume": 418908.0}, {"date": "2019-10-24", "close": 8.67, "volume": 670444.0}, {"date": "2019-10-25", "close": 8.67, "volume": 605453.0}, {"date": "2019-10-28", "close": 8.7975, "volume": 326376.0}, {"date": "2019-10-29", "close": 8.67, "volume": 227527.0}, {"date": "2019-10-30", "close": 8.5, "volume": 372865.0}, {"date": "2019-10-31", "close": 8.16, "volume": 797429.0}, {"date": "2019-11-01", "close": 8.33, "volume": 324170.0}, {"date": "2019-11-04", "close": 8.755, "volume": 450441.0}, {"date": "2019-11-05", "close": 9.095, "volume": 663239.0}, {"date": "2019-11-06", "close": 8.67, "volume": 393241.0}, {"date": "2019-11-07", "close": 9.01, "volume": 268603.0}, {"date": "2019-11-08", "close": 8.925, "volume": 410461.0}, {"date": "2019-11-11", "close": 8.67, "volume": 363674.0}, {"date": "2019-11-12", "close": 8.67, "volume": 304256.0}, {"date": "2019-11-13", "close": 8.585, "volume": 580202.0}, {"date": "2019-11-14", "close": 8.5, "volume": 445402.0}, {"date": "2019-11-15", "close": 8.415, "volume": 826217.0}, {"date": "2019-11-18", "close": 8.075, "volume": 999030.0}, {"date": "2019-11-19", "close": 8.075, "volume": 271908.0}, {"date": "2019-11-20", "close": 8.245, "volume": 613386.0}, {"date": "2019-11-21", "close": 8.84, "volume": 953799.0}, {"date": "2019-11-22", "close": 8.585, "volume": 867777.0}, {"date": "2019-11-25", "close": 8.585, "volume": 762795.0}, {"date": "2019-11-26", "close": 8.585, "volume": 326264.0}, {"date": "2019-11-27", "close": 8.585, "volume": 493864.0}, {"date": "2019-11-28", "close": 8.5, "volume": 184651.0}, {"date": "2019-11-29", "close": 8.585, "volume": 431820.0}, {"date": "2019-12-02", "close": 8.5, "volume": 183095.0}, {"date": "2019-12-03", "close": 8.245, "volume": 1166860.0}, {"date": "2019-12-04", "close": 8.585, "volume": 478094.0}, {"date": "2019-12-05", "close": 8.5, "volume": 521797.0}, {"date": "2019-12-06", "close": 8.585, "volume": 1085506.0}, {"date": "2019-12-09", "close": 8.585, "volume": 486529.0}, {"date": "2019-12-10", "close": 8.585, "volume": 523663.0}, {"date": "2019-12-11", "close": 8.585, "volume": 358358.0}, {"date": "2019-12-12", "close": 8.585, "volume": 562388.0}, {"date": "2019-12-13", "close": 9.01, "volume": 1048583.0}, {"date": "2019-12-16", "close": 9.18, "volume": 1149182.0}, {"date": "2019-12-17", "close": 9.69, "volume": 1453140.0}, {"date": "2019-12-18", "close": 9.435, "volume": 1311431.0}, {"date": "2019-12-19", "close": 9.35, "volume": 1181481.0}, {"date": "2019-12-20", "close": 9.18, "volume": 939802.0}, {"date": "2019-12-23", "close": 9.435, "volume": 459112.0}, {"date": "2019-12-24", "close": 9.69, "volume": 1322844.0}, {"date": "2019-12-27", "close": 9.86, "volume": 1144662.0}, {"date": "2019-12-30", "close": 9.605, "volume": 493199.0}, {"date": "2019-12-31", "close": 9.69, "volume": 660728.0}, {"date": "2020-01-02", "close": 9.605, "volume": 452058.0}, {"date": "2020-01-03", "close": 9.775, "volume": 709651.0}, {"date": "2020-01-06", "close": 9.945, "volume": 748617.0}, {"date": "2020-01-07", "close": 9.69, "volume": 520254.0}, {"date": "2020-01-08", "close": 9.35, "volume": 1275176.0}, {"date": "2020-01-09", "close": 9.18, "volume": 1143366.0}, {"date": "2020-01-10", "close": 9.265, "volume": 349067.0}, {"date": "2020-01-13", "close": 9.095, "volume": 653491.0}, {"date": "2020-01-14", "close": 9.01, "volume": 808469.0}, {"date": "2020-01-15", "close": 8.925, "volume": 1017889.0}, {"date": "2020-01-16", "close": 9.18, "volume": 404703.0}, {"date": "2020-01-17", "close": 9.095, "volume": 336309.0}, {"date": "2020-01-20", "close": 9.18, "volume": 226504.0}, {"date": "2020-01-21", "close": 9.18, "volume": 143439.0}, {"date": "2020-01-22", "close": 9.095, "volume": 461319.0}, {"date": "2020-01-23", "close": 8.925, "volume": 666449.0}, {"date": "2020-01-24", "close": 8.84, "volume": 473601.0}, {"date": "2020-01-27", "close": 8.755, "volume": 865650.0}, {"date": "2020-01-28", "close": 9.095, "volume": 336653.0}, {"date": "2020-01-29", "close": 9.01, "volume": 417957.0}, {"date": "2020-01-30", "close": 8.585, "volume": 1082349.0}, {"date": "2020-01-31", "close": 8.5, "volume": 1453987.0}, {"date": "2020-02-03", "close": 8.415, "volume": 683707.0}, {"date": "2020-02-04", "close": 8.5, "volume": 495459.0}, {"date": "2020-02-05", "close": 8.67, "volume": 641126.0}, {"date": "2020-02-06", "close": 8.67, "volume": 401239.0}, {"date": "2020-02-07", "close": 8.5, "volume": 480250.0}, {"date": "2020-02-10", "close": 8.33, "volume": 470683.0}, {"date": "2020-02-11", "close": 8.415, "volume": 213377.0}, {"date": "2020-02-12", "close": 8.585, "volume": 537204.0}, {"date": "2020-02-13", "close": 8.5, "volume": 364679.0}, {"date": "2020-02-14", "close": 8.415, "volume": 281012.0}, {"date": "2020-02-18", "close": 8.33, "volume": 550107.0}, {"date": "2020-02-19", "close": 8.585, "volume": 314674.0}, {"date": "2020-02-20", "close": 8.5, "volume": 488747.0}, {"date": "2020-02-21", "close": 8.33, "volume": 1043166.0}, {"date": "2020-02-24", "close": 8.245, "volume": 1328557.0}, {"date": "2020-02-25", "close": 8.16, "volume": 525719.0}, {"date": "2020-02-26", "close": 8.075, "volume": 229166.0}, {"date": "2020-02-27", "close": 7.31, "volume": 1285445.0}, {"date": "2020-02-28", "close": 7.395, "volume": 1118852.0}, {"date": "2020-03-02", "close": 7.31, "volume": 735233.0}, {"date": "2020-03-03", "close": 7.31, "volume": 405775.0}, {"date": "2020-03-04", "close": 7.395, "volume": 316455.0}, {"date": "2020-03-05", "close": 7.14, "volume": 377584.0}, {"date": "2020-03-06", "close": 6.375, "volume": 1218820.0}, {"date": "2020-03-09", "close": 3.825, "volume": 2653856.0}, {"date": "2020-03-10", "close": 3.485, "volume": 2294785.0}, {"date": "2020-03-11", "close": 2.55, "volume": 2289189.0}, {"date": "2020-03-12", "close": 2.2525, "volume": 3339062.0}, {"date": "2020-03-13", "close": 2.89, "volume": 1455965.0}, {"date": "2020-03-16", "close": 2.55, "volume": 1131091.0}, {"date": "2020-03-17", "close": 2.2525, "volume": 1139574.0}, {"date": "2020-03-18", "close": 1.9125, "volume": 1737134.0}, {"date": "2020-03-19", "close": 1.785, "volume": 2239160.0}, {"date": "2020-03-20", "close": 1.785, "volume": 1671446.0}, {"date": "2020-03-23", "close": 1.7425, "volume": 840801.0}, {"date": "2020-03-24", "close": 1.87, "volume": 1121352.0}, {"date": "2020-03-25", "close": 2.4225, "volume": 2590434.0}, {"date": "2020-03-26", "close": 1.9975, "volume": 2331986.0}, {"date": "2020-03-27", "close": 1.9125, "volume": 1192456.0}, {"date": "2020-03-30", "close": 1.785, "volume": 1739562.0}, {"date": "2020-03-31", "close": 1.8275, "volume": 2245375.0}, {"date": "2020-04-01", "close": 1.87, "volume": 837685.0}, {"date": "2020-04-02", "close": 2.38, "volume": 2912515.0}, {"date": "2020-04-03", "close": 2.55, "volume": 2178230.0}, {"date": "2020-04-06", "close": 2.4225, "volume": 971167.0}, {"date": "2020-04-07", "close": 2.55, "volume": 1382968.0}, {"date": "2020-04-08", "close": 2.635, "volume": 1510423.0}, {"date": "2020-04-09", "close": 2.3375, "volume": 3448919.0}, {"date": "2020-04-13", "close": 2.1675, "volume": 1824561.0}, {"date": "2020-04-14", "close": 2.1675, "volume": 891341.0}, {"date": "2020-04-15", "close": 1.785, "volume": 3241456.0}, {"date": "2020-04-16", "close": 1.785, "volume": 2257993.0}, {"date": "2020-04-17", "close": 1.9125, "volume": 2066310.0}, {"date": "2020-04-20", "close": 1.9125, "volume": 2040243.0}, {"date": "2020-04-21", "close": 1.9125, "volume": 972637.0}, {"date": "2020-04-22", "close": 2.2525, "volume": 2199261.0}, {"date": "2020-04-23", "close": 2.2525, "volume": 2161956.0}, {"date": "2020-04-24", "close": 2.1675, "volume": 1107069.0}, {"date": "2020-04-27", "close": 2.0825, "volume": 500197.0}, {"date": "2020-04-28", "close": 2.1675, "volume": 536935.0}, {"date": "2020-04-29", "close": 2.4225, "volume": 1621098.0}, {"date": "2020-04-30", "close": 2.38, "volume": 1668053.0}, {"date": "2020-05-01", "close": 2.3375, "volume": 708987.0}, {"date": "2020-05-04", "close": 2.295, "volume": 193819.0}, {"date": "2020-05-05", "close": 2.465, "volume": 859363.0}, {"date": "2020-05-06", "close": 2.295, "volume": 830655.0}, {"date": "2020-05-07", "close": 2.3375, "volume": 771078.0}, {"date": "2020-05-08", "close": 2.3375, "volume": 326148.0}, {"date": "2020-05-11", "close": 2.2525, "volume": 585905.0}, {"date": "2020-05-12", "close": 2.21, "volume": 629546.0}, {"date": "2020-05-13", "close": 2.21, "volume": 1046857.0}, {"date": "2020-05-14", "close": 2.21, "volume": 646233.0}, {"date": "2020-05-15", "close": 2.295, "volume": 795519.0}, {"date": "2020-05-19", "close": 2.4225, "volume": 1126826.0}, {"date": "2020-05-20", "close": 2.55, "volume": 2671839.0}, {"date": "2020-05-21", "close": 2.55, "volume": 2070103.0}, {"date": "2020-05-22", "close": 2.465, "volume": 1026954.0}, {"date": "2020-05-25", "close": 2.5925, "volume": 263535.0}, {"date": "2020-05-26", "close": 2.5075, "volume": 438947.0}, {"date": "2020-05-27", "close": 2.4225, "volume": 523115.0}, {"date": "2020-05-28", "close": 2.5075, "volume": 420985.0}, {"date": "2020-05-29", "close": 2.295, "volume": 5244212.0}, {"date": "2020-06-01", "close": 2.295, "volume": 1200041.0}, {"date": "2020-06-02", "close": 2.38, "volume": 1314230.0}, {"date": "2020-06-03", "close": 2.465, "volume": 1893836.0}, {"date": "2020-06-04", "close": 2.38, "volume": 1502972.0}, {"date": "2020-06-05", "close": 3.1025, "volume": 9490959.0}, {"date": "2020-06-08", "close": 4.335, "volume": 8739442.0}, {"date": "2020-06-09", "close": 3.995, "volume": 4598282.0}, {"date": "2020-06-10", "close": 3.6975, "volume": 2574167.0}, {"date": "2020-06-11", "close": 3.145, "volume": 3548092.0}, {"date": "2020-06-12", "close": 3.4, "volume": 2041301.0}, {"date": "2020-06-15", "close": 3.485, "volume": 1382459.0}, {"date": "2020-06-16", "close": 3.4, "volume": 1538612.0}, {"date": "2020-06-17", "close": 3.23, "volume": 740186.0}, {"date": "2020-06-18", "close": 3.145, "volume": 813838.0}, {"date": "2020-06-19", "close": 3.145, "volume": 1509448.0}, {"date": "2020-06-22", "close": 3.1025, "volume": 1205444.0}, {"date": "2020-06-23", "close": 3.1025, "volume": 759137.0}, {"date": "2020-06-24", "close": 2.9325, "volume": 705632.0}, {"date": "2020-06-25", "close": 3.0175, "volume": 713018.0}, {"date": "2020-06-26", "close": 2.805, "volume": 1012929.0}, {"date": "2020-06-29", "close": 2.805, "volume": 893793.0}, {"date": "2020-06-30", "close": 2.8475, "volume": 595360.0}, {"date": "2020-07-02", "close": 2.89, "volume": 615283.0}, {"date": "2020-07-03", "close": 2.8475, "volume": 98175.0}, {"date": "2020-07-06", "close": 2.975, "volume": 395669.0}, {"date": "2020-07-07", "close": 2.8475, "volume": 477303.0}, {"date": "2020-07-08", "close": 2.7625, "volume": 504786.0}, {"date": "2020-07-09", "close": 2.72, "volume": 924792.0}, {"date": "2020-07-10", "close": 2.7625, "volume": 478502.0}, {"date": "2020-07-13", "close": 2.635, "volume": 642223.0}, {"date": "2020-07-14", "close": 2.635, "volume": 335570.0}, {"date": "2020-07-15", "close": 2.805, "volume": 496412.0}, {"date": "2020-07-16", "close": 2.72, "volume": 287752.0}, {"date": "2020-07-17", "close": 2.805, "volume": 392711.0}, {"date": "2020-07-20", "close": 2.7625, "volume": 218756.0}, {"date": "2020-07-21", "close": 2.9325, "volume": 668687.0}, {"date": "2020-07-22", "close": 2.8475, "volume": 306949.0}, {"date": "2020-07-23", "close": 2.805, "volume": 515230.0}, {"date": "2020-07-24", "close": 2.7625, "volume": 448573.0}, {"date": "2020-07-27", "close": 2.6775, "volume": 440084.0}, {"date": "2020-07-28", "close": 2.635, "volume": 583921.0}, {"date": "2020-07-29", "close": 2.6775, "volume": 413383.0}, {"date": "2020-07-30", "close": 2.6775, "volume": 413101.0}, {"date": "2020-07-31", "close": 2.72, "volume": 530396.0}, {"date": "2020-08-04", "close": 2.6775, "volume": 539754.0}, {"date": "2020-08-05", "close": 2.635, "volume": 1162798.0}, {"date": "2020-08-06", "close": 2.635, "volume": 688277.0}, {"date": "2020-08-07", "close": 2.635, "volume": 466053.0}, {"date": "2020-08-10", "close": 2.635, "volume": 1010532.0}, {"date": "2020-08-11", "close": 2.6775, "volume": 835114.0}, {"date": "2020-08-12", "close": 3.0175, "volume": 2458215.0}, {"date": "2020-08-13", "close": 2.805, "volume": 1038136.0}, {"date": "2020-08-14", "close": 2.7625, "volume": 1119077.0}, {"date": "2020-08-17", "close": 2.8475, "volume": 695043.0}, {"date": "2020-08-18", "close": 2.635, "volume": 4169989.0}, {"date": "2020-08-19", "close": 2.72, "volume": 540945.0}, {"date": "2020-08-20", "close": 2.635, "volume": 428381.0}, {"date": "2020-08-21", "close": 2.635, "volume": 719151.0}, {"date": "2020-08-24", "close": 2.635, "volume": 784928.0}, {"date": "2020-08-25", "close": 2.5925, "volume": 361452.0}, {"date": "2020-08-26", "close": 2.635, "volume": 249738.0}, {"date": "2020-08-27", "close": 2.5925, "volume": 349235.0}, {"date": "2020-08-28", "close": 2.5925, "volume": 205326.0}, {"date": "2020-08-31", "close": 2.55, "volume": 713985.0}, {"date": "2020-09-01", "close": 2.55, "volume": 389026.0}, {"date": "2020-09-02", "close": 2.465, "volume": 671753.0}, {"date": "2020-09-03", "close": 2.38, "volume": 390896.0}, {"date": "2020-09-04", "close": 2.3375, "volume": 838589.0}, {"date": "2020-09-08", "close": 2.2525, "volume": 427769.0}, {"date": "2020-09-09", "close": 2.21, "volume": 626825.0}, {"date": "2020-09-10", "close": 2.21, "volume": 351568.0}, {"date": "2020-09-11", "close": 2.0825, "volume": 480621.0}, {"date": "2020-09-14", "close": 2.04, "volume": 956044.0}, {"date": "2020-09-15", "close": 2.0825, "volume": 409486.0}, {"date": "2020-09-16", "close": 2.04, "volume": 1008867.0}, {"date": "2020-09-17", "close": 1.955, "volume": 352400.0}, {"date": "2020-09-18", "close": 1.9975, "volume": 507183.0}, {"date": "2020-09-21", "close": 1.8275, "volume": 1287914.0}, {"date": "2020-09-22", "close": 1.87, "volume": 213783.0}, {"date": "2020-09-23", "close": 1.8275, "volume": 225022.0}, {"date": "2020-09-24", "close": 1.7425, "volume": 272156.0}, {"date": "2020-09-25", "close": 1.785, "volume": 266984.0}, {"date": "2020-09-28", "close": 1.7425, "volume": 445888.0}, {"date": "2020-09-29", "close": 1.7, "volume": 678918.0}, {"date": "2020-09-30", "close": 1.5725, "volume": 882247.0}, {"date": "2020-10-01", "close": 1.5725, "volume": 1251867.0}, {"date": "2020-10-02", "close": 1.615, "volume": 846544.0}, {"date": "2020-10-05", "close": 1.5725, "volume": 304961.0}, {"date": "2020-10-06", "close": 1.4875, "volume": 437919.0}, {"date": "2020-10-07", "close": 1.53, "volume": 339576.0}, {"date": "2020-10-08", "close": 1.615, "volume": 615626.0}, {"date": "2020-10-09", "close": 1.615, "volume": 523479.0}, {"date": "2020-10-13", "close": 1.53, "volume": 406137.0}, {"date": "2020-10-14", "close": 1.445, "volume": 896116.0}, {"date": "2020-10-15", "close": 1.445, "volume": 778212.0}, {"date": "2020-10-16", "close": 1.445, "volume": 627766.0}, {"date": "2020-10-19", "close": 1.36, "volume": 732271.0}, {"date": "2020-10-20", "close": 1.3175, "volume": 1678521.0}, {"date": "2020-10-21", "close": 1.36, "volume": 364047.0}, {"date": "2020-10-22", "close": 1.36, "volume": 889005.0}, {"date": "2020-10-23", "close": 1.4025, "volume": 349249.0}, {"date": "2020-10-26", "close": 1.3175, "volume": 403410.0}, {"date": "2020-10-27", "close": 1.4875, "volume": 1586059.0}, {"date": "2020-10-28", "close": 1.445, "volume": 1088509.0}, {"date": "2020-10-29", "close": 1.4875, "volume": 1044832.0}, {"date": "2020-10-30", "close": 1.7, "volume": 3759938.0}, {"date": "2020-11-02", "close": 1.7, "volume": 545357.0}, {"date": "2020-11-03", "close": 1.9975, "volume": 2091522.0}, {"date": "2020-11-04", "close": 1.7425, "volume": 968393.0}, {"date": "2020-11-05", "close": 1.7, "volume": 311514.0}, {"date": "2020-11-06", "close": 1.6575, "volume": 298228.0}, {"date": "2020-11-09", "close": 2.04, "volume": 2253025.0}, {"date": "2020-11-10", "close": 2.295, "volume": 2898858.0}, {"date": "2020-11-11", "close": 2.295, "volume": 1125760.0}, {"date": "2020-11-12", "close": 2.125, "volume": 938120.0}, {"date": "2020-11-13", "close": 2.04, "volume": 997101.0}, {"date": "2020-11-16", "close": 2.2525, "volume": 819612.0}, {"date": "2020-11-17", "close": 2.2525, "volume": 392157.0}, {"date": "2020-11-18", "close": 2.3375, "volume": 1486051.0}, {"date": "2020-11-19", "close": 2.2525, "volume": 277285.0}, {"date": "2020-11-20", "close": 2.2525, "volume": 545740.0}, {"date": "2020-11-23", "close": 2.38, "volume": 1239701.0}, {"date": "2020-11-24", "close": 2.6775, "volume": 6036045.0}, {"date": "2020-11-25", "close": 2.635, "volume": 1786484.0}, {"date": "2020-11-26", "close": 2.5925, "volume": 793800.0}, {"date": "2020-11-27", "close": 2.55, "volume": 740610.0}, {"date": "2020-11-30", "close": 2.5075, "volume": 586546.0}, {"date": "2020-12-01", "close": 2.38, "volume": 612937.0}, {"date": "2020-12-02", "close": 2.465, "volume": 859363.0}, {"date": "2020-12-03", "close": 2.5075, "volume": 658728.0}, {"date": "2020-12-04", "close": 2.5925, "volume": 1118942.0}, {"date": "2020-12-07", "close": 2.635, "volume": 1035197.0}, {"date": "2020-12-08", "close": 2.635, "volume": 1253482.0}, {"date": "2020-12-09", "close": 2.635, "volume": 1287763.0}, {"date": "2020-12-10", "close": 2.89, "volume": 2669237.0}, {"date": "2020-12-11", "close": 3.1025, "volume": 3080857.0}, {"date": "2020-12-14", "close": 3.145, "volume": 1894199.0}, {"date": "2020-12-15", "close": 3.0175, "volume": 701331.0}, {"date": "2020-12-16", "close": 2.89, "volume": 1132347.0}, {"date": "2020-12-17", "close": 2.8475, "volume": 710633.0}, {"date": "2020-12-18", "close": 2.8475, "volume": 661255.0}, {"date": "2020-12-21", "close": 2.55, "volume": 3025112.0}, {"date": "2020-12-22", "close": 2.5075, "volume": 644653.0}, {"date": "2020-12-23", "close": 2.5925, "volume": 1202058.0}, {"date": "2020-12-24", "close": 2.55, "volume": 302002.0}, {"date": "2020-12-29", "close": 2.5075, "volume": 1229258.0}, {"date": "2020-12-30", "close": 2.5925, "volume": 444832.0}, {"date": "2020-12-31", "close": 2.55, "volume": 355476.0}, {"date": "2021-01-04", "close": 2.55, "volume": 483360.0}, {"date": "2021-01-05", "close": 2.72, "volume": 1899082.0}, {"date": "2021-01-06", "close": 2.8475, "volume": 1026239.0}, {"date": "2021-01-07", "close": 2.975, "volume": 1092139.0}, {"date": "2021-01-08", "close": 2.89, "volume": 865509.0}, {"date": "2021-01-11", "close": 2.7625, "volume": 1030664.0}, {"date": "2021-01-12", "close": 2.89, "volume": 1610563.0}, {"date": "2021-01-13", "close": 2.9325, "volume": 286396.0}, {"date": "2021-01-14", "close": 3.06, "volume": 1541904.0}, {"date": "2021-01-15", "close": 2.975, "volume": 827505.0}, {"date": "2021-01-18", "close": 2.805, "volume": 691367.0}, {"date": "2021-01-19", "close": 2.89, "volume": 512704.0}, {"date": "2021-01-20", "close": 2.9325, "volume": 872938.0}, {"date": "2021-01-21", "close": 2.89, "volume": 1660582.0}, {"date": "2021-01-22", "close": 2.72, "volume": 743917.0}, {"date": "2021-01-25", "close": 2.72, "volume": 805297.0}, {"date": "2021-01-26", "close": 2.635, "volume": 457468.0}, {"date": "2021-01-27", "close": 2.6775, "volume": 969213.0}, {"date": "2021-01-28", "close": 2.6775, "volume": 387699.0}, {"date": "2021-01-29", "close": 2.5925, "volume": 618451.0}, {"date": "2021-02-01", "close": 2.6775, "volume": 1036551.0}, {"date": "2021-02-02", "close": 2.805, "volume": 925433.0}, {"date": "2021-02-03", "close": 2.9325, "volume": 1560056.0}, {"date": "2021-02-04", "close": 2.975, "volume": 1717848.0}, {"date": "2021-02-05", "close": 3.4, "volume": 5320955.0}, {"date": "2021-02-08", "close": 4.25, "volume": 3853626.0}, {"date": "2021-02-09", "close": 4.165, "volume": 2887779.0}, {"date": "2021-02-10", "close": 4.2075, "volume": 3538439.0}, {"date": "2021-02-11", "close": 3.9525, "volume": 2144183.0}, {"date": "2021-02-12", "close": 4.2075, "volume": 2579108.0}, {"date": "2021-02-16", "close": 4.42, "volume": 2674734.0}, {"date": "2021-02-17", "close": 4.42, "volume": 1996472.0}, {"date": "2021-02-18", "close": 4.25, "volume": 2344448.0}, {"date": "2021-02-19", "close": 4.25, "volume": 1231869.0}, {"date": "2021-02-22", "close": 4.505, "volume": 1522651.0}, {"date": "2021-02-23", "close": 4.42, "volume": 1173210.0}, {"date": "2021-02-24", "close": 4.675, "volume": 1824824.0}, {"date": "2021-02-25", "close": 4.505, "volume": 2727337.0}, {"date": "2021-02-26", "close": 4.335, "volume": 1673056.0}, {"date": "2021-03-01", "close": 4.42, "volume": 888912.0}, {"date": "2021-03-02", "close": 4.335, "volume": 1213815.0}, {"date": "2021-03-03", "close": 4.335, "volume": 534193.0}, {"date": "2021-03-04", "close": 4.505, "volume": 2359952.0}, {"date": "2021-03-05", "close": 5.865, "volume": 9366608.0}, {"date": "2021-03-08", "close": 6.035, "volume": 4919166.0}, {"date": "2021-03-09", "close": 5.95, "volume": 2748156.0}, {"date": "2021-03-10", "close": 5.865, "volume": 1741995.0}, {"date": "2021-03-11", "close": 6.035, "volume": 868234.0}, {"date": "2021-03-12", "close": 5.95, "volume": 911629.0}, {"date": "2021-03-15", "close": 5.695, "volume": 1864256.0}, {"date": "2021-03-16", "close": 5.355, "volume": 4500254.0}, {"date": "2021-03-17", "close": 5.695, "volume": 3277087.0}, {"date": "2021-03-18", "close": 5.27, "volume": 2044864.0}, {"date": "2021-03-19", "close": 5.27, "volume": 2803298.0}, {"date": "2021-03-22", "close": 5.44, "volume": 956000.0}, {"date": "2021-03-23", "close": 5.1, "volume": 1688613.0}, {"date": "2021-03-24", "close": 5.355, "volume": 1155425.0}, {"date": "2021-03-25", "close": 5.27, "volume": 1290821.0}, {"date": "2021-03-26", "close": 5.27, "volume": 610828.0}, {"date": "2021-03-29", "close": 5.185, "volume": 537057.0}, {"date": "2021-03-30", "close": 5.27, "volume": 607354.0}, {"date": "2021-03-31", "close": 5.185, "volume": 648394.0}, {"date": "2021-04-01", "close": 5.355, "volume": 596187.0}, {"date": "2021-04-05", "close": 5.1, "volume": 674073.0}, {"date": "2021-04-06", "close": 5.27, "volume": 757257.0}, {"date": "2021-04-07", "close": 5.185, "volume": 515411.0}, {"date": "2021-04-08", "close": 5.27, "volume": 1022744.0}, {"date": "2021-04-09", "close": 5.185, "volume": 330619.0}, {"date": "2021-04-12", "close": 4.93, "volume": 873986.0}, {"date": "2021-04-13", "close": 4.845, "volume": 788440.0}, {"date": "2021-04-14", "close": 5.1, "volume": 1396231.0}, {"date": "2021-04-15", "close": 5.015, "volume": 947778.0}, {"date": "2021-04-16", "close": 4.845, "volume": 704864.0}, {"date": "2021-04-19", "close": 4.76, "volume": 659260.0}, {"date": "2021-04-20", "close": 4.59, "volume": 541169.0}, {"date": "2021-04-21", "close": 4.76, "volume": 626010.0}, {"date": "2021-04-22", "close": 4.505, "volume": 379613.0}, {"date": "2021-04-23", "close": 4.505, "volume": 393696.0}, {"date": "2021-04-26", "close": 4.59, "volume": 556249.0}, {"date": "2021-04-27", "close": 4.76, "volume": 544225.0}, {"date": "2021-04-28", "close": 4.93, "volume": 509082.0}, {"date": "2021-04-29", "close": 4.505, "volume": 3280859.0}, {"date": "2021-04-30", "close": 4.59, "volume": 1242195.0}, {"date": "2021-05-03", "close": 4.76, "volume": 931749.0}, {"date": "2021-05-04", "close": 4.845, "volume": 1259758.0}, {"date": "2021-05-05", "close": 5.185, "volume": 3322012.0}, {"date": "2021-05-06", "close": 5.185, "volume": 888836.0}, {"date": "2021-05-07", "close": 5.1, "volume": 616551.0}, {"date": "2021-05-10", "close": 4.93, "volume": 1575908.0}, {"date": "2021-05-11", "close": 4.675, "volume": 855864.0}, {"date": "2021-05-12", "close": 4.59, "volume": 1286415.0}, {"date": "2021-05-13", "close": 4.335, "volume": 2057004.0}, {"date": "2021-05-14", "close": 4.42, "volume": 510921.0}, {"date": "2021-05-17", "close": 4.76, "volume": 3061907.0}, {"date": "2021-05-18", "close": 4.76, "volume": 973905.0}, {"date": "2021-05-19", "close": 4.5475, "volume": 731224.0}, {"date": "2021-05-20", "close": 4.675, "volume": 707905.0}, {"date": "2021-05-21", "close": 4.675, "volume": 376744.0}, {"date": "2021-05-25", "close": 4.59, "volume": 525096.0}, {"date": "2021-05-26", "close": 4.59, "volume": 232760.0}, {"date": "2021-05-27", "close": 4.675, "volume": 348705.0}, {"date": "2021-05-28", "close": 4.675, "volume": 598212.0}, {"date": "2021-05-31", "close": 4.845, "volume": 1082528.0}, {"date": "2021-06-01", "close": 5.015, "volume": 1629073.0}, {"date": "2021-06-02", "close": 5.1, "volume": 2509154.0}, {"date": "2021-06-03", "close": 4.93, "volume": 1630353.0}, {"date": "2021-06-04", "close": 5.185, "volume": 1230676.0}, {"date": "2021-06-07", "close": 5.1, "volume": 1466319.0}, {"date": "2021-06-08", "close": 5.015, "volume": 1046238.0}, {"date": "2021-06-09", "close": 5.015, "volume": 582047.0}, {"date": "2021-06-10", "close": 5.1, "volume": 1586454.0}, {"date": "2021-06-11", "close": 5.1, "volume": 797300.0}, {"date": "2021-06-14", "close": 5.525, "volume": 3871159.0}, {"date": "2021-06-15", "close": 5.865, "volume": 2594442.0}, {"date": "2021-06-16", "close": 5.865, "volume": 2304386.0}, {"date": "2021-06-17", "close": 5.44, "volume": 2481167.0}, {"date": "2021-06-18", "close": 5.525, "volume": 1003338.0}, {"date": "2021-06-21", "close": 5.78, "volume": 2738672.0}, {"date": "2021-06-22", "close": 5.78, "volume": 986216.0}, {"date": "2021-06-23", "close": 6.205, "volume": 5087061.0}, {"date": "2021-06-24", "close": 6.035, "volume": 1570428.0}, {"date": "2021-06-25", "close": 5.95, "volume": 1615915.0}, {"date": "2021-06-28", "close": 5.78, "volume": 1755007.0}, {"date": "2021-06-29", "close": 5.865, "volume": 610746.0}, {"date": "2021-06-30", "close": 5.695, "volume": 1115994.0}, {"date": "2021-07-02", "close": 5.695, "volume": 386139.0}, {"date": "2021-07-05", "close": 5.865, "volume": 1933854.0}, {"date": "2021-07-06", "close": 5.695, "volume": 1357408.0}, {"date": "2021-07-07", "close": 5.44, "volume": 1889505.0}, {"date": "2021-07-08", "close": 5.44, "volume": 1245315.0}, {"date": "2021-07-09", "close": 5.61, "volume": 873432.0}, {"date": "2021-07-12", "close": 5.44, "volume": 442317.0}, {"date": "2021-07-13", "close": 5.44, "volume": 518671.0}, {"date": "2021-07-14", "close": 5.27, "volume": 1441745.0}, {"date": "2021-07-15", "close": 5.1, "volume": 858483.0}, {"date": "2021-07-16", "close": 4.76, "volume": 814390.0}, {"date": "2021-07-19", "close": 4.505, "volume": 1200390.0}, {"date": "2021-07-20", "close": 4.845, "volume": 769087.0}, {"date": "2021-07-21", "close": 5.1, "volume": 501395.0}, {"date": "2021-07-22", "close": 4.845, "volume": 852573.0}, {"date": "2021-07-23", "close": 4.76, "volume": 502808.0}, {"date": "2021-07-26", "close": 4.76, "volume": 388035.0}, {"date": "2021-07-27", "close": 4.675, "volume": 211488.0}, {"date": "2021-07-28", "close": 4.675, "volume": 1999777.0}, {"date": "2021-07-29", "close": 4.76, "volume": 438858.0}, {"date": "2021-07-30", "close": 4.59, "volume": 1246564.0}, {"date": "2021-08-03", "close": 4.42, "volume": 735771.0}, {"date": "2021-08-04", "close": 4.25, "volume": 1709743.0}, {"date": "2021-08-05", "close": 4.25, "volume": 589806.0}, {"date": "2021-08-06", "close": 4.335, "volume": 975147.0}, {"date": "2021-08-09", "close": 4.25, "volume": 1142710.0}, {"date": "2021-08-10", "close": 4.42, "volume": 424334.0}, {"date": "2021-08-11", "close": 4.42, "volume": 575610.0}, {"date": "2021-08-12", "close": 4.25, "volume": 382530.0}, {"date": "2021-08-13", "close": 4.1225, "volume": 837999.0}, {"date": "2021-08-16", "close": 4.0375, "volume": 1131863.0}, {"date": "2021-08-17", "close": 3.91, "volume": 471475.0}, {"date": "2021-08-18", "close": 3.655, "volume": 1858196.0}, {"date": "2021-08-19", "close": 3.655, "volume": 2167657.0}, {"date": "2021-08-20", "close": 4.12, "volume": 319703.0}, {"date": "2021-08-23", "close": 4.23, "volume": 243836.0}, {"date": "2021-08-24", "close": 4.33, "volume": 100491.0}, {"date": "2021-08-25", "close": 4.39, "volume": 213105.0}, {"date": "2021-08-26", "close": 4.22, "volume": 180949.0}, {"date": "2021-08-27", "close": 4.27, "volume": 719452.0}, {"date": "2021-08-30", "close": 4.2, "volume": 262427.0}, {"date": "2021-08-31", "close": 4.13, "volume": 159702.0}, {"date": "2021-09-01", "close": 4.04, "volume": 232419.0}, {"date": "2021-09-02", "close": 4.18, "volume": 281774.0}, {"date": "2021-09-03", "close": 4.1, "volume": 450586.0}, {"date": "2021-09-07", "close": 4.05, "volume": 270238.0}, {"date": "2021-09-08", "close": 3.94, "volume": 347513.0}, {"date": "2021-09-09", "close": 3.86, "volume": 188476.0}, {"date": "2021-09-10", "close": 3.85, "volume": 183127.0}, {"date": "2021-09-13", "close": 4.02, "volume": 331664.0}, {"date": "2021-09-14", "close": 4.02, "volume": 355953.0}, {"date": "2021-09-15", "close": 4.45, "volume": 676083.0}, {"date": "2021-09-16", "close": 4.5, "volume": 216165.0}, {"date": "2021-09-17", "close": 4.38, "volume": 120498.0}, {"date": "2021-09-20", "close": 4.14, "volume": 275009.0}, {"date": "2021-09-21", "close": 4.13, "volume": 115330.0}, {"date": "2021-09-22", "close": 4.25, "volume": 410344.0}, {"date": "2021-09-23", "close": 4.82, "volume": 734605.0}, {"date": "2021-09-24", "close": 5.0, "volume": 416198.0}, {"date": "2021-09-27", "close": 5.39, "volume": 531487.0}, {"date": "2021-09-28", "close": 5.08, "volume": 366226.0}, {"date": "2021-09-29", "close": 5.14, "volume": 493966.0}, {"date": "2021-09-30", "close": 5.21, "volume": 296945.0}, {"date": "2021-10-01", "close": 5.27, "volume": 164924.0}, {"date": "2021-10-04", "close": 5.38, "volume": 691944.0}, {"date": "2021-10-05", "close": 5.22, "volume": 1614485.0}, {"date": "2021-10-06", "close": 5.16, "volume": 995530.0}, {"date": "2021-10-07", "close": 5.24, "volume": 1413083.0}, {"date": "2021-10-08", "close": 5.26, "volume": 887880.0}, {"date": "2021-10-12", "close": 5.24, "volume": 650319.0}, {"date": "2021-10-13", "close": 5.2, "volume": 708924.0}, {"date": "2021-10-14", "close": 5.29, "volume": 665067.0}, {"date": "2021-10-15", "close": 5.44, "volume": 855229.0}, {"date": "2021-10-18", "close": 5.39, "volume": 667450.0}, {"date": "2021-10-19", "close": 5.34, "volume": 550091.0}, {"date": "2021-10-20", "close": 5.42, "volume": 524328.0}, {"date": "2021-10-21", "close": 5.16, "volume": 821870.0}, {"date": "2021-10-22", "close": 5.15, "volume": 753144.0}, {"date": "2021-10-25", "close": 5.37, "volume": 1085013.0}, {"date": "2021-10-26", "close": 5.35, "volume": 472156.0}, {"date": "2021-10-27", "close": 5.24, "volume": 386382.0}, {"date": "2021-10-28", "close": 5.29, "volume": 497118.0}, {"date": "2021-10-29", "close": 5.39, "volume": 741267.0}, {"date": "2021-11-01", "close": 5.26, "volume": 1204180.0}, {"date": "2021-11-02", "close": 5.17, "volume": 568559.0}, {"date": "2021-11-03", "close": 5.13, "volume": 402951.0}, {"date": "2021-11-04", "close": 4.95, "volume": 899998.0}, {"date": "2021-11-05", "close": 4.92, "volume": 586848.0}, {"date": "2021-11-08", "close": 4.85, "volume": 813377.0}, {"date": "2021-11-09", "close": 4.81, "volume": 619563.0}, {"date": "2021-11-10", "close": 4.68, "volume": 792925.0}, {"date": "2021-11-11", "close": 4.66, "volume": 391587.0}, {"date": "2021-11-12", "close": 4.57, "volume": 295938.0}, {"date": "2021-11-15", "close": 4.65, "volume": 540839.0}, {"date": "2021-11-16", "close": 4.55, "volume": 257398.0}, {"date": "2021-11-17", "close": 4.43, "volume": 518081.0}, {"date": "2021-11-18", "close": 4.47, "volume": 543099.0}, {"date": "2021-11-19", "close": 4.25, "volume": 468704.0}, {"date": "2021-11-22", "close": 4.22, "volume": 674255.0}, {"date": "2021-11-23", "close": 4.44, "volume": 616934.0}, {"date": "2021-11-24", "close": 4.47, "volume": 372140.0}, {"date": "2021-11-25", "close": 4.46, "volume": 128542.0}, {"date": "2021-11-26", "close": 4.11, "volume": 1296984.0}, {"date": "2021-11-29", "close": 4.18, "volume": 653725.0}, {"date": "2021-11-30", "close": 4.03, "volume": 922696.0}, {"date": "2021-12-01", "close": 3.86, "volume": 389743.0}, {"date": "2021-12-02", "close": 3.92, "volume": 333672.0}, {"date": "2021-12-03", "close": 3.95, "volume": 590069.0}, {"date": "2021-12-06", "close": 4.18, "volume": 405394.0}, {"date": "2021-12-07", "close": 4.31, "volume": 611567.0}, {"date": "2021-12-08", "close": 4.36, "volume": 317015.0}, {"date": "2021-12-09", "close": 4.25, "volume": 254391.0}, {"date": "2021-12-10", "close": 4.37, "volume": 610497.0}, {"date": "2021-12-13", "close": 4.17, "volume": 399355.0}, {"date": "2021-12-14", "close": 3.96, "volume": 554989.0}, {"date": "2021-12-15", "close": 3.93, "volume": 463087.0}, {"date": "2021-12-16", "close": 3.99, "volume": 385532.0}, {"date": "2021-12-17", "close": 3.99, "volume": 329164.0}, {"date": "2021-12-20", "close": 3.91, "volume": 468227.0}, {"date": "2021-12-21", "close": 4.05, "volume": 341522.0}, {"date": "2021-12-22", "close": 4.13, "volume": 369523.0}, {"date": "2021-12-23", "close": 4.18, "volume": 370047.0}, {"date": "2021-12-24", "close": 4.18, "volume": 85627.0}, {"date": "2021-12-29", "close": 4.3, "volume": 706931.0}, {"date": "2021-12-30", "close": 4.31, "volume": 256541.0}, {"date": "2021-12-31", "close": 4.41, "volume": 300587.0}, {"date": "2022-01-04", "close": 4.77, "volume": 1333491.0}, {"date": "2022-01-05", "close": 4.86, "volume": 1072869.0}, {"date": "2022-01-06", "close": 5.06, "volume": 1046838.0}, {"date": "2022-01-07", "close": 5.12, "volume": 610242.0}, {"date": "2022-01-10", "close": 5.15, "volume": 1016524.0}, {"date": "2022-01-11", "close": 5.3, "volume": 2471320.0}, {"date": "2022-01-12", "close": 5.73, "volume": 5187796.0}, {"date": "2022-01-13", "close": 5.66, "volume": 2513567.0}, {"date": "2022-01-14", "close": 6.26, "volume": 2134203.0}, {"date": "2022-01-17", "close": 6.55, "volume": 1808929.0}, {"date": "2022-01-18", "close": 6.54, "volume": 2041858.0}, {"date": "2022-01-19", "close": 6.5, "volume": 794533.0}, {"date": "2022-01-20", "close": 6.36, "volume": 1014535.0}, {"date": "2022-01-21", "close": 6.27, "volume": 1107930.0}, {"date": "2022-01-24", "close": 6.31, "volume": 1144135.0}, {"date": "2022-01-25", "close": 6.48, "volume": 1177156.0}, {"date": "2022-01-26", "close": 6.29, "volume": 2301788.0}, {"date": "2022-01-27", "close": 6.35, "volume": 910191.0}, {"date": "2022-01-28", "close": 6.27, "volume": 2196661.0}, {"date": "2022-01-31", "close": 6.29, "volume": 1321727.0}, {"date": "2022-02-01", "close": 6.6, "volume": 1697614.0}, {"date": "2022-02-02", "close": 6.62, "volume": 945991.0}, {"date": "2022-02-03", "close": 6.57, "volume": 690838.0}, {"date": "2022-02-04", "close": 6.64, "volume": 1137974.0}, {"date": "2022-02-07", "close": 6.61, "volume": 654635.0}, {"date": "2022-02-08", "close": 6.28, "volume": 1056624.0}, {"date": "2022-02-09", "close": 6.37, "volume": 636175.0}, {"date": "2022-02-10", "close": 6.37, "volume": 742270.0}, {"date": "2022-02-11", "close": 6.68, "volume": 1048120.0}, {"date": "2022-02-14", "close": 6.63, "volume": 715937.0}, {"date": "2022-02-15", "close": 6.69, "volume": 743162.0}, {"date": "2022-02-16", "close": 6.92, "volume": 1461917.0}, {"date": "2022-02-17", "close": 6.84, "volume": 611975.0}, {"date": "2022-02-18", "close": 6.59, "volume": 680383.0}, {"date": "2022-02-22", "close": 6.52, "volume": 680682.0}, {"date": "2022-02-23", "close": 6.58, "volume": 718556.0}, {"date": "2022-02-24", "close": 6.64, "volume": 1224259.0}, {"date": "2022-02-25", "close": 7.18, "volume": 2070865.0}, {"date": "2022-02-28", "close": 7.69, "volume": 1401520.0}, {"date": "2022-03-01", "close": 8.23, "volume": 1855873.0}, {"date": "2022-03-02", "close": 8.46, "volume": 1210989.0}, {"date": "2022-03-03", "close": 8.21, "volume": 944269.0}, {"date": "2022-03-04", "close": 8.46, "volume": 1193521.0}, {"date": "2022-03-07", "close": 9.17, "volume": 1983949.0}, {"date": "2022-03-08", "close": 9.08, "volume": 1973497.0}, {"date": "2022-03-09", "close": 8.87, "volume": 1436019.0}, {"date": "2022-03-10", "close": 8.83, "volume": 849022.0}, {"date": "2022-03-11", "close": 8.86, "volume": 1336212.0}, {"date": "2022-03-14", "close": 8.44, "volume": 1076875.0}, {"date": "2022-03-15", "close": 8.2, "volume": 1331609.0}, {"date": "2022-03-16", "close": 8.11, "volume": 601440.0}, {"date": "2022-03-17", "close": 8.6, "volume": 841417.0}, {"date": "2022-03-18", "close": 8.47, "volume": 607386.0}, {"date": "2022-03-21", "close": 8.73, "volume": 1070338.0}, {"date": "2022-03-22", "close": 8.41, "volume": 683857.0}, {"date": "2022-03-23", "close": 8.41, "volume": 1391854.0}, {"date": "2022-03-24", "close": 8.39, "volume": 858738.0}, {"date": "2022-03-25", "close": 8.58, "volume": 1195961.0}, {"date": "2022-03-28", "close": 8.34, "volume": 696909.0}, {"date": "2022-03-29", "close": 8.75, "volume": 1305148.0}, {"date": "2022-03-30", "close": 8.82, "volume": 567958.0}, {"date": "2022-03-31", "close": 8.86, "volume": 657432.0}, {"date": "2022-04-01", "close": 9.18, "volume": 948508.0}, {"date": "2022-04-04", "close": 9.29, "volume": 702865.0}, {"date": "2022-04-05", "close": 9.01, "volume": 707816.0}, {"date": "2022-04-06", "close": 8.72, "volume": 811913.0}, {"date": "2022-04-07", "close": 8.84, "volume": 713648.0}, {"date": "2022-04-08", "close": 9.19, "volume": 772212.0}, {"date": "2022-04-11", "close": 8.58, "volume": 1335220.0}, {"date": "2022-04-12", "close": 8.78, "volume": 952678.0}, {"date": "2022-04-13", "close": 9.13, "volume": 799924.0}, {"date": "2022-04-14", "close": 10.07, "volume": 2786418.0}, {"date": "2022-04-18", "close": 10.17, "volume": 1312620.0}, {"date": "2022-04-19", "close": 10.06, "volume": 832969.0}, {"date": "2022-04-20", "close": 10.62, "volume": 1323304.0}, {"date": "2022-04-21", "close": 10.37, "volume": 876719.0}, {"date": "2022-04-22", "close": 10.05, "volume": 1095907.0}, {"date": "2022-04-25", "close": 9.63, "volume": 841610.0}, {"date": "2022-04-26", "close": 9.7, "volume": 743794.0}, {"date": "2022-04-27", "close": 9.75, "volume": 523426.0}, {"date": "2022-04-28", "close": 10.13, "volume": 755022.0}, {"date": "2022-04-29", "close": 9.84, "volume": 767150.0}, {"date": "2022-05-02", "close": 9.69, "volume": 978221.0}, {"date": "2022-05-03", "close": 10.12, "volume": 616725.0}, {"date": "2022-05-04", "close": 10.78, "volume": 1139352.0}, {"date": "2022-05-05", "close": 10.53, "volume": 883853.0}, {"date": "2022-05-06", "close": 10.5, "volume": 1219454.0}, {"date": "2022-05-09", "close": 9.6, "volume": 1453886.0}, {"date": "2022-05-10", "close": 9.56, "volume": 913890.0}, {"date": "2022-05-11", "close": 9.69, "volume": 981176.0}, {"date": "2022-05-12", "close": 9.44, "volume": 730249.0}, {"date": "2022-05-13", "close": 10.02, "volume": 1102859.0}, {"date": "2022-05-16", "close": 10.29, "volume": 913412.0}, {"date": "2022-05-17", "close": 10.47, "volume": 757980.0}, {"date": "2022-05-18", "close": 10.2, "volume": 547651.0}, {"date": "2022-05-19", "close": 10.16, "volume": 596858.0}, {"date": "2022-05-20", "close": 10.02, "volume": 868503.0}, {"date": "2022-05-24", "close": 10.2, "volume": 773825.0}, {"date": "2022-05-25", "close": 10.91, "volume": 1552413.0}, {"date": "2022-05-26", "close": 10.86, "volume": 1113083.0}, {"date": "2022-05-27", "close": 11.0, "volume": 706594.0}, {"date": "2022-05-30", "close": 11.54, "volume": 561946.0}, {"date": "2022-05-31", "close": 11.54, "volume": 3025861.0}, {"date": "2022-06-01", "close": 11.67, "volume": 979636.0}, {"date": "2022-06-02", "close": 11.88, "volume": 980364.0}, {"date": "2022-06-03", "close": 12.0, "volume": 953809.0}, {"date": "2022-06-06", "close": 12.42, "volume": 939078.0}, {"date": "2022-06-07", "close": 12.72, "volume": 1089302.0}, {"date": "2022-06-08", "close": 13.37, "volume": 1582114.0}, {"date": "2022-06-09", "close": 12.92, "volume": 839036.0}, {"date": "2022-06-10", "close": 12.69, "volume": 488828.0}, {"date": "2022-06-13", "close": 12.06, "volume": 1087457.0}, {"date": "2022-06-14", "close": 11.78, "volume": 691195.0}, {"date": "2022-06-15", "close": 11.59, "volume": 557099.0}, {"date": "2022-06-16", "close": 11.2, "volume": 1485253.0}, {"date": "2022-06-17", "close": 10.44, "volume": 1318020.0}, {"date": "2022-06-20", "close": 10.68, "volume": 472658.0}, {"date": "2022-06-21", "close": 10.92, "volume": 522450.0}, {"date": "2022-06-22", "close": 10.09, "volume": 958887.0}, {"date": "2022-06-23", "close": 8.78, "volume": 1668486.0}, {"date": "2022-06-24", "close": 9.29, "volume": 807572.0}, {"date": "2022-06-27", "close": 9.56, "volume": 1200128.0}, {"date": "2022-06-28", "close": 10.09, "volume": 1313308.0}, {"date": "2022-06-29", "close": 9.5, "volume": 517602.0}, {"date": "2022-06-30", "close": 9.11, "volume": 1726501.0}, {"date": "2022-07-04", "close": 9.34, "volume": 684068.0}, {"date": "2022-07-05", "close": 8.45, "volume": 1273895.0}, {"date": "2022-07-06", "close": 8.1, "volume": 2427483.0}, {"date": "2022-07-07", "close": 8.47, "volume": 1400622.0}, {"date": "2022-07-08", "close": 8.46, "volume": 598055.0}, {"date": "2022-07-11", "close": 8.29, "volume": 638229.0}, {"date": "2022-07-12", "close": 7.98, "volume": 663673.0}, {"date": "2022-07-13", "close": 7.93, "volume": 643164.0}, {"date": "2022-07-14", "close": 7.79, "volume": 1280370.0}, {"date": "2022-07-15", "close": 8.14, "volume": 745960.0}, {"date": "2022-07-18", "close": 8.64, "volume": 1320866.0}, {"date": "2022-07-19", "close": 9.1, "volume": 510878.0}, {"date": "2022-07-20", "close": 9.36, "volume": 598922.0}, {"date": "2022-07-21", "close": 8.94, "volume": 554499.0}, {"date": "2022-07-22", "close": 8.78, "volume": 267562.0}, {"date": "2022-07-25", "close": 9.21, "volume": 389261.0}, {"date": "2022-07-26", "close": 9.16, "volume": 1013625.0}, {"date": "2022-07-27", "close": 9.66, "volume": 624079.0}, {"date": "2022-07-28", "close": 9.24, "volume": 1098461.0}, {"date": "2022-07-29", "close": 10.16, "volume": 1149255.0}, {"date": "2022-08-02", "close": 9.68, "volume": 746711.0}, {"date": "2022-08-03", "close": 9.2, "volume": 645489.0}, {"date": "2022-08-04", "close": 8.58, "volume": 898837.0}, {"date": "2022-08-05", "close": 8.69, "volume": 425440.0}, {"date": "2022-08-08", "close": 8.92, "volume": 443147.0}, {"date": "2022-08-09", "close": 8.95, "volume": 419848.0}, {"date": "2022-08-10", "close": 9.23, "volume": 770653.0}, {"date": "2022-08-11", "close": 9.7, "volume": 672766.0}, {"date": "2022-08-12", "close": 9.69, "volume": 360649.0}, {"date": "2022-08-15", "close": 9.52, "volume": 524320.0}, {"date": "2022-08-16", "close": 9.34, "volume": 604437.0}, {"date": "2022-08-17", "close": 9.51, "volume": 362066.0}, {"date": "2022-08-18", "close": 9.92, "volume": 688800.0}, {"date": "2022-08-19", "close": 9.91, "volume": 458626.0}, {"date": "2022-08-22", "close": 9.88, "volume": 641678.0}, {"date": "2022-08-23", "close": 10.36, "volume": 534211.0}, {"date": "2022-08-24", "close": 10.65, "volume": 458597.0}, {"date": "2022-08-25", "close": 10.69, "volume": 531131.0}, {"date": "2022-08-26", "close": 10.37, "volume": 673866.0}, {"date": "2022-08-29", "close": 10.91, "volume": 884797.0}, {"date": "2022-08-30", "close": 10.34, "volume": 513367.0}, {"date": "2022-08-31", "close": 10.08, "volume": 719967.0}, {"date": "2022-09-01", "close": 9.42, "volume": 865503.0}, {"date": "2022-09-02", "close": 9.63, "volume": 656509.0}, {"date": "2022-09-06", "close": 9.53, "volume": 424876.0}, {"date": "2022-09-07", "close": 8.77, "volume": 1145395.0}, {"date": "2022-09-08", "close": 8.72, "volume": 710388.0}, {"date": "2022-09-09", "close": 9.06, "volume": 535154.0}, {"date": "2022-09-12", "close": 9.28, "volume": 460350.0}, {"date": "2022-09-13", "close": 9.25, "volume": 413454.0}, {"date": "2022-09-14", "close": 9.53, "volume": 433278.0}, {"date": "2022-09-15", "close": 9.42, "volume": 401690.0}, {"date": "2022-09-16", "close": 9.24, "volume": 473300.0}, {"date": "2022-09-19", "close": 9.26, "volume": 351645.0}, {"date": "2022-09-20", "close": 9.12, "volume": 448480.0}, {"date": "2022-09-21", "close": 8.92, "volume": 368485.0}, {"date": "2022-09-22", "close": 8.73, "volume": 446892.0}, {"date": "2022-09-23", "close": 7.65, "volume": 1282455.0}, {"date": "2022-09-26", "close": 7.24, "volume": 1219742.0}, {"date": "2022-09-27", "close": 7.31, "volume": 932223.0}, {"date": "2022-09-28", "close": 7.88, "volume": 718882.0}, {"date": "2022-09-29", "close": 7.9, "volume": 447480.0}, {"date": "2022-09-30", "close": 7.81, "volume": 368033.0}, {"date": "2022-10-03", "close": 8.26, "volume": 814540.0}, {"date": "2022-10-04", "close": 8.81, "volume": 539316.0}, {"date": "2022-10-05", "close": 9.06, "volume": 512971.0}, {"date": "2022-10-06", "close": 9.26, "volume": 481195.0}, {"date": "2022-10-07", "close": 9.38, "volume": 795016.0}, {"date": "2022-10-11", "close": 8.92, "volume": 698868.0}, {"date": "2022-10-12", "close": 8.86, "volume": 612032.0}, {"date": "2022-10-13", "close": 9.25, "volume": 645230.0}, {"date": "2022-10-14", "close": 8.97, "volume": 443860.0}, {"date": "2022-10-17", "close": 8.99, "volume": 554804.0}, {"date": "2022-10-18", "close": 8.84, "volume": 539148.0}, {"date": "2022-10-19", "close": 9.29, "volume": 592767.0}, {"date": "2022-10-20", "close": 9.29, "volume": 550297.0}, {"date": "2022-10-21", "close": 9.37, "volume": 658731.0}, {"date": "2022-10-24", "close": 9.61, "volume": 571195.0}, {"date": "2022-10-25", "close": 9.64, "volume": 665829.0}, {"date": "2022-10-26", "close": 9.98, "volume": 791487.0}, {"date": "2022-10-27", "close": 10.11, "volume": 724760.0}, {"date": "2022-10-28", "close": 10.06, "volume": 640754.0}, {"date": "2022-10-31", "close": 10.23, "volume": 495285.0}, {"date": "2022-11-01", "close": 10.46, "volume": 424406.0}, {"date": "2022-11-02", "close": 10.27, "volume": 988067.0}, {"date": "2022-11-03", "close": 9.66, "volume": 3388854.0}, {"date": "2022-11-04", "close": 9.6, "volume": 1883559.0}, {"date": "2022-11-07", "close": 9.77, "volume": 833906.0}, {"date": "2022-11-08", "close": 9.67, "volume": 1018607.0}, {"date": "2022-11-09", "close": 8.95, "volume": 1629359.0}, {"date": "2022-11-10", "close": 9.33, "volume": 1056459.0}, {"date": "2022-11-11", "close": 9.7, "volume": 741483.0}, {"date": "2022-11-14", "close": 9.8, "volume": 1212120.0}, {"date": "2022-11-15", "close": 9.69, "volume": 911729.0}, {"date": "2022-11-16", "close": 9.25, "volume": 1536087.0}, {"date": "2022-11-17", "close": 9.05, "volume": 1225014.0}, {"date": "2022-11-18", "close": 9.03, "volume": 774559.0}, {"date": "2022-11-21", "close": 9.0, "volume": 1927047.0}, {"date": "2022-11-22", "close": 9.29, "volume": 578104.0}, {"date": "2022-11-23", "close": 9.33, "volume": 731662.0}, {"date": "2022-11-24", "close": 9.31, "volume": 246656.0}, {"date": "2022-11-25", "close": 9.52, "volume": 1958638.0}, {"date": "2022-11-28", "close": 9.44, "volume": 1052300.0}, {"date": "2022-11-29", "close": 9.75, "volume": 1142528.0}, {"date": "2022-11-30", "close": 9.96, "volume": 1352927.0}, {"date": "2022-12-01", "close": 9.8, "volume": 631405.0}, {"date": "2022-12-02", "close": 9.77, "volume": 444910.0}, {"date": "2022-12-05", "close": 9.5, "volume": 1143970.0}, {"date": "2022-12-06", "close": 8.9, "volume": 1123294.0}, {"date": "2022-12-07", "close": 8.73, "volume": 1056185.0}, {"date": "2022-12-08", "close": 8.6, "volume": 844966.0}, {"date": "2022-12-09", "close": 8.48, "volume": 786682.0}, {"date": "2022-12-12", "close": 8.46, "volume": 677637.0}, {"date": "2022-12-13", "close": 8.51, "volume": 637524.0}, {"date": "2022-12-14", "close": 8.54, "volume": 545873.0}, {"date": "2022-12-15", "close": 8.58, "volume": 389583.0}, {"date": "2022-12-16", "close": 8.5, "volume": 996038.0}, {"date": "2022-12-19", "close": 8.2, "volume": 644601.0}, {"date": "2022-12-20", "close": 8.36, "volume": 647336.0}, {"date": "2022-12-21", "close": 8.75, "volume": 638018.0}, {"date": "2022-12-22", "close": 8.59, "volume": 506041.0}, {"date": "2022-12-23", "close": 8.99, "volume": 448482.0}, {"date": "2022-12-28", "close": 8.67, "volume": 648013.0}, {"date": "2022-12-29", "close": 8.76, "volume": 247688.0}, {"date": "2022-12-30", "close": 9.11, "volume": 942766.0}, {"date": "2023-01-03", "close": 8.24, "volume": 900947.0}, {"date": "2023-01-04", "close": 8.32, "volume": 639364.0}, {"date": "2023-01-05", "close": 8.46, "volume": 487521.0}, {"date": "2023-01-06", "close": 8.75, "volume": 464278.0}, {"date": "2023-01-09", "close": 8.83, "volume": 378965.0}, {"date": "2023-01-10", "close": 8.78, "volume": 284636.0}, {"date": "2023-01-11", "close": 8.88, "volume": 500841.0}, {"date": "2023-01-12", "close": 9.17, "volume": 602841.0}, {"date": "2023-01-13", "close": 9.21, "volume": 437731.0}, {"date": "2023-01-16", "close": 9.23, "volume": 360735.0}, {"date": "2023-01-17", "close": 9.53, "volume": 691087.0}, {"date": "2023-01-18", "close": 9.45, "volume": 759890.0}, {"date": "2023-01-19", "close": 9.48, "volume": 320241.0}, {"date": "2023-01-20", "close": 9.5, "volume": 324793.0}, {"date": "2023-01-23", "close": 9.53, "volume": 296951.0}, {"date": "2023-01-24", "close": 9.42, "volume": 315349.0}, {"date": "2023-01-25", "close": 9.33, "volume": 411363.0}, {"date": "2023-01-26", "close": 9.48, "volume": 450384.0}, {"date": "2023-01-27", "close": 9.72, "volume": 883225.0}, {"date": "2023-01-30", "close": 9.65, "volume": 811394.0}, {"date": "2023-01-31", "close": 9.76, "volume": 709357.0}, {"date": "2023-02-01", "close": 9.6, "volume": 1231944.0}, {"date": "2023-02-02", "close": 9.27, "volume": 916085.0}, {"date": "2023-02-03", "close": 9.21, "volume": 867229.0}, {"date": "2023-02-06", "close": 9.37, "volume": 1010359.0}, {"date": "2023-02-07", "close": 9.55, "volume": 1445276.0}, {"date": "2023-02-08", "close": 9.6, "volume": 688389.0}, {"date": "2023-02-09", "close": 9.42, "volume": 951224.0}, {"date": "2023-02-10", "close": 9.57, "volume": 1084054.0}, {"date": "2023-02-13", "close": 9.45, "volume": 912309.0}, {"date": "2023-02-14", "close": 9.5, "volume": 902695.0}, {"date": "2023-02-15", "close": 9.21, "volume": 1078739.0}, {"date": "2023-02-16", "close": 9.13, "volume": 775132.0}, {"date": "2023-02-17", "close": 8.78, "volume": 926459.0}, {"date": "2023-02-21", "close": 8.5, "volume": 1047206.0}, {"date": "2023-02-22", "close": 8.45, "volume": 515854.0}, {"date": "2023-02-23", "close": 8.67, "volume": 537002.0}, {"date": "2023-02-24", "close": 8.82, "volume": 504971.0}, {"date": "2023-02-27", "close": 8.88, "volume": 391642.0}, {"date": "2023-02-28", "close": 8.81, "volume": 525306.0}, {"date": "2023-03-01", "close": 9.0, "volume": 375933.0}, {"date": "2023-03-02", "close": 9.02, "volume": 529647.0}, {"date": "2023-03-03", "close": 9.17, "volume": 580595.0}, {"date": "2023-03-06", "close": 9.2, "volume": 503376.0}, {"date": "2023-03-07", "close": 8.94, "volume": 492731.0}, {"date": "2023-03-08", "close": 8.88, "volume": 477775.0}, {"date": "2023-03-09", "close": 9.11, "volume": 1573132.0}, {"date": "2023-03-10", "close": 8.92, "volume": 773591.0}, {"date": "2023-03-13", "close": 8.9, "volume": 745549.0}, {"date": "2023-03-14", "close": 8.72, "volume": 646007.0}, {"date": "2023-03-15", "close": 8.08, "volume": 1555801.0}, {"date": "2023-03-16", "close": 8.24, "volume": 786934.0}, {"date": "2023-03-17", "close": 7.88, "volume": 860340.0}, {"date": "2023-03-20", "close": 7.96, "volume": 898710.0}, {"date": "2023-03-21", "close": 8.39, "volume": 676343.0}, {"date": "2023-03-22", "close": 8.37, "volume": 596015.0}, {"date": "2023-03-23", "close": 8.16, "volume": 516210.0}, {"date": "2023-03-24", "close": 8.3, "volume": 713937.0}, {"date": "2023-03-27", "close": 8.51, "volume": 590909.0}, {"date": "2023-03-28", "close": 8.62, "volume": 303325.0}, {"date": "2023-03-29", "close": 8.73, "volume": 439417.0}, {"date": "2023-03-30", "close": 8.84, "volume": 222058.0}, {"date": "2023-03-31", "close": 8.79, "volume": 299349.0}, {"date": "2023-04-03", "close": 9.31, "volume": 1007315.0}, {"date": "2023-04-04", "close": 9.28, "volume": 370361.0}, {"date": "2023-04-05", "close": 9.33, "volume": 450514.0}, {"date": "2023-04-06", "close": 9.35, "volume": 261281.0}, {"date": "2023-04-10", "close": 9.5, "volume": 593249.0}, {"date": "2023-04-11", "close": 9.55, "volume": 464328.0}, {"date": "2023-04-12", "close": 9.57, "volume": 340678.0}, {"date": "2023-04-13", "close": 9.48, "volume": 277735.0}, {"date": "2023-04-14", "close": 9.38, "volume": 403592.0}, {"date": "2023-04-17", "close": 9.39, "volume": 376621.0}, {"date": "2023-04-18", "close": 9.34, "volume": 396510.0}, {"date": "2023-04-19", "close": 9.18, "volume": 427651.0}, {"date": "2023-04-20", "close": 8.93, "volume": 441912.0}, {"date": "2023-04-21", "close": 8.96, "volume": 318332.0}, {"date": "2023-04-24", "close": 9.13, "volume": 356515.0}, {"date": "2023-04-25", "close": 8.8, "volume": 506314.0}, {"date": "2023-04-26", "close": 8.68, "volume": 593340.0}, {"date": "2023-04-27", "close": 8.66, "volume": 429142.0}, {"date": "2023-04-28", "close": 8.77, "volume": 297270.0}, {"date": "2023-05-01", "close": 8.55, "volume": 361195.0}, {"date": "2023-05-02", "close": 8.19, "volume": 683560.0}, {"date": "2023-05-03", "close": 7.97, "volume": 515818.0}, {"date": "2023-05-04", "close": 7.65, "volume": 1364845.0}, {"date": "2023-05-05", "close": 7.87, "volume": 393568.0}, {"date": "2023-05-08", "close": 7.96, "volume": 662360.0}, {"date": "2023-05-09", "close": 7.98, "volume": 491497.0}, {"date": "2023-05-10", "close": 7.78, "volume": 515163.0}, {"date": "2023-05-11", "close": 7.7, "volume": 520028.0}, {"date": "2023-05-12", "close": 7.62, "volume": 641610.0}, {"date": "2023-05-15", "close": 7.71, "volume": 432682.0}, {"date": "2023-05-16", "close": 7.55, "volume": 323811.0}, {"date": "2023-05-17", "close": 7.56, "volume": 654010.0}, {"date": "2023-05-18", "close": 7.62, "volume": 415809.0}, {"date": "2023-05-19", "close": 7.8, "volume": 361569.0}, {"date": "2023-05-23", "close": 7.98, "volume": 367256.0}, {"date": "2023-05-24", "close": 8.05, "volume": 239659.0}, {"date": "2023-05-25", "close": 7.79, "volume": 258092.0}, {"date": "2023-05-26", "close": 7.87, "volume": 261903.0}, {"date": "2023-05-29", "close": 8.1, "volume": 258530.0}, {"date": "2023-05-30", "close": 7.7, "volume": 355207.0}, {"date": "2023-05-31", "close": 7.47, "volume": 958323.0}, {"date": "2023-06-01", "close": 7.54, "volume": 429436.0}, {"date": "2023-06-02", "close": 7.84, "volume": 335178.0}, {"date": "2023-06-05", "close": 7.75, "volume": 193116.0}, {"date": "2023-06-06", "close": 7.74, "volume": 181926.0}, {"date": "2023-06-07", "close": 7.87, "volume": 186326.0}, {"date": "2023-06-08", "close": 7.67, "volume": 194367.0}, {"date": "2023-06-09", "close": 7.51, "volume": 273055.0}, {"date": "2023-06-12", "close": 7.25, "volume": 314976.0}, {"date": "2023-06-13", "close": 7.33, "volume": 247081.0}, {"date": "2023-06-14", "close": 7.26, "volume": 460457.0}, {"date": "2023-06-15", "close": 7.29, "volume": 292622.0}, {"date": "2023-06-16", "close": 7.21, "volume": 340386.0}, {"date": "2023-06-19", "close": 7.27, "volume": 95265.0}, {"date": "2023-06-20", "close": 7.0, "volume": 581455.0}, {"date": "2023-06-21", "close": 7.22, "volume": 258937.0}, {"date": "2023-06-22", "close": 6.88, "volume": 796875.0}, {"date": "2023-06-23", "close": 6.78, "volume": 500530.0}, {"date": "2023-06-26", "close": 6.89, "volume": 578907.0}, {"date": "2023-06-27", "close": 6.79, "volume": 584577.0}, {"date": "2023-06-28", "close": 6.87, "volume": 183139.0}, {"date": "2023-06-29", "close": 6.99, "volume": 197923.0}, {"date": "2023-06-30", "close": 7.04, "volume": 231499.0}, {"date": "2023-07-04", "close": 7.24, "volume": 146420.0}, {"date": "2023-07-05", "close": 7.16, "volume": 189150.0}, {"date": "2023-07-06", "close": 6.98, "volume": 225653.0}, {"date": "2023-07-07", "close": 7.33, "volume": 377772.0}, {"date": "2023-07-10", "close": 7.41, "volume": 340325.0}, {"date": "2023-07-11", "close": 7.79, "volume": 455403.0}, {"date": "2023-07-12", "close": 7.92, "volume": 394209.0}, {"date": "2023-07-13", "close": 7.99, "volume": 278666.0}, {"date": "2023-07-14", "close": 7.79, "volume": 295208.0}, {"date": "2023-07-17", "close": 7.71, "volume": 169196.0}, {"date": "2023-07-18", "close": 7.99, "volume": 337457.0}, {"date": "2023-07-19", "close": 8.05, "volume": 283319.0}, {"date": "2023-07-20", "close": 7.93, "volume": 311435.0}, {"date": "2023-07-21", "close": 7.95, "volume": 160469.0}, {"date": "2023-07-24", "close": 8.13, "volume": 356311.0}, {"date": "2023-07-25", "close": 8.09, "volume": 566197.0}, {"date": "2023-07-26", "close": 8.08, "volume": 442113.0}, {"date": "2023-07-27", "close": 7.99, "volume": 338500.0}, {"date": "2023-07-28", "close": 8.25, "volume": 377291.0}, {"date": "2023-07-31", "close": 8.28, "volume": 724765.0}, {"date": "2023-08-01", "close": 8.24, "volume": 473815.0}, {"date": "2023-08-02", "close": 8.23, "volume": 479431.0}, {"date": "2023-08-03", "close": 8.14, "volume": 884684.0}, {"date": "2023-08-04", "close": 8.52, "volume": 741139.0}, {"date": "2023-08-08", "close": 8.55, "volume": 511323.0}, {"date": "2023-08-09", "close": 8.73, "volume": 654478.0}, {"date": "2023-08-10", "close": 8.63, "volume": 339957.0}, {"date": "2023-08-11", "close": 8.78, "volume": 262947.0}, {"date": "2023-08-14", "close": 8.65, "volume": 298861.0}, {"date": "2023-08-15", "close": 8.37, "volume": 539798.0}, {"date": "2023-08-16", "close": 8.15, "volume": 440488.0}, {"date": "2023-08-17", "close": 8.22, "volume": 513298.0}, {"date": "2023-08-18", "close": 8.25, "volume": 213496.0}, {"date": "2023-08-21", "close": 8.12, "volume": 225391.0}, {"date": "2023-08-22", "close": 8.16, "volume": 274753.0}, {"date": "2023-08-23", "close": 7.94, "volume": 466679.0}, {"date": "2023-08-24", "close": 7.93, "volume": 325212.0}, {"date": "2023-08-25", "close": 7.98, "volume": 293674.0}, {"date": "2023-08-28", "close": 8.07, "volume": 176604.0}, {"date": "2023-08-29", "close": 8.15, "volume": 209810.0}, {"date": "2023-08-30", "close": 8.18, "volume": 225180.0}, {"date": "2023-08-31", "close": 8.3, "volume": 422562.0}, {"date": "2023-09-01", "close": 8.65, "volume": 820333.0}, {"date": "2023-09-05", "close": 8.73, "volume": 510894.0}, {"date": "2023-09-06", "close": 8.74, "volume": 355308.0}, {"date": "2023-09-07", "close": 8.61, "volume": 309177.0}, {"date": "2023-09-08", "close": 8.71, "volume": 386350.0}, {"date": "2023-09-11", "close": 8.66, "volume": 423564.0}, {"date": "2023-09-12", "close": 9.01, "volume": 1010245.0}, {"date": "2023-09-13", "close": 9.21, "volume": 784178.0}, {"date": "2023-09-14", "close": 9.54, "volume": 1042359.0}, {"date": "2023-09-15", "close": 9.45, "volume": 375436.0}, {"date": "2023-09-18", "close": 9.37, "volume": 367937.0}, {"date": "2023-09-19", "close": 9.3, "volume": 286108.0}, {"date": "2023-09-20", "close": 9.23, "volume": 402858.0}, {"date": "2023-09-21", "close": 9.05, "volume": 354707.0}, {"date": "2023-09-22", "close": 9.15, "volume": 348778.0}, {"date": "2023-09-25", "close": 9.39, "volume": 340741.0}, {"date": "2023-09-26", "close": 9.34, "volume": 296892.0}, {"date": "2023-09-27", "close": 9.57, "volume": 560135.0}, {"date": "2023-09-28", "close": 9.53, "volume": 574646.0}, {"date": "2023-09-29", "close": 9.26, "volume": 845867.0}, {"date": "2023-10-02", "close": 8.76, "volume": 690489.0}, {"date": "2023-10-03", "close": 8.69, "volume": 879220.0}, {"date": "2023-10-04", "close": 8.3, "volume": 569199.0}, {"date": "2023-10-05", "close": 8.33, "volume": 446525.0}, {"date": "2023-10-06", "close": 8.61, "volume": 395415.0}, {"date": "2023-10-10", "close": 8.86, "volume": 493846.0}, {"date": "2023-10-11", "close": 8.8, "volume": 438196.0}, {"date": "2023-10-12", "close": 8.88, "volume": 360922.0}, {"date": "2023-10-13", "close": 9.13, "volume": 416138.0}, {"date": "2023-10-16", "close": 9.07, "volume": 357370.0}, {"date": "2023-10-17", "close": 9.18, "volume": 397147.0}, {"date": "2023-10-18", "close": 9.18, "volume": 394547.0}, {"date": "2023-10-19", "close": 9.29, "volume": 605447.0}, {"date": "2023-10-20", "close": 9.27, "volume": 712056.0}, {"date": "2023-10-23", "close": 9.18, "volume": 607929.0}, {"date": "2023-10-24", "close": 9.19, "volume": 469782.0}, {"date": "2023-10-25", "close": 9.33, "volume": 485146.0}, {"date": "2023-10-26", "close": 9.48, "volume": 919525.0}, {"date": "2023-10-27", "close": 9.62, "volume": 779896.0}, {"date": "2023-10-30", "close": 9.49, "volume": 389418.0}, {"date": "2023-10-31", "close": 9.52, "volume": 776931.0}, {"date": "2023-11-01", "close": 9.52, "volume": 487400.0}, {"date": "2023-11-02", "close": 9.75, "volume": 623524.0}, {"date": "2023-11-03", "close": 9.38, "volume": 851338.0}, {"date": "2023-11-06", "close": 9.27, "volume": 668648.0}, {"date": "2023-11-07", "close": 8.7, "volume": 1068741.0}, {"date": "2023-11-08", "close": 8.45, "volume": 704301.0}, {"date": "2023-11-09", "close": 8.51, "volume": 654282.0}, {"date": "2023-11-10", "close": 8.72, "volume": 291836.0}, {"date": "2023-11-13", "close": 8.78, "volume": 184460.0}, {"date": "2023-11-14", "close": 8.75, "volume": 186101.0}, {"date": "2023-11-15", "close": 8.5, "volume": 332848.0}, {"date": "2023-11-16", "close": 8.2, "volume": 837892.0}, {"date": "2023-11-17", "close": 8.3, "volume": 361147.0}, {"date": "2023-11-20", "close": 8.29, "volume": 424870.0}, {"date": "2023-11-21", "close": 8.21, "volume": 518279.0}, {"date": "2023-11-22", "close": 7.99, "volume": 1384038.0}, {"date": "2023-11-23", "close": 8.04, "volume": 371106.0}, {"date": "2023-11-24", "close": 8.0, "volume": 361074.0}, {"date": "2023-11-27", "close": 7.85, "volume": 635831.0}, {"date": "2023-11-28", "close": 7.87, "volume": 368914.0}, {"date": "2023-11-29", "close": 7.87, "volume": 375543.0}, {"date": "2023-11-30", "close": 7.7, "volume": 715512.0}, {"date": "2023-12-01", "close": 7.55, "volume": 1155534.0}, {"date": "2023-12-04", "close": 7.28, "volume": 560398.0}, {"date": "2023-12-05", "close": 7.11, "volume": 650045.0}, {"date": "2023-12-06", "close": 6.83, "volume": 1201798.0}, {"date": "2023-12-07", "close": 6.82, "volume": 580340.0}, {"date": "2023-12-08", "close": 6.84, "volume": 1687940.0}, {"date": "2023-12-11", "close": 6.66, "volume": 645647.0}, {"date": "2023-12-12", "close": 6.44, "volume": 884100.0}, {"date": "2023-12-13", "close": 6.28, "volume": 2024946.0}, {"date": "2023-12-14", "close": 6.49, "volume": 1688043.0}, {"date": "2023-12-15", "close": 6.4, "volume": 951716.0}, {"date": "2023-12-18", "close": 6.56, "volume": 823959.0}, {"date": "2023-12-19", "close": 6.68, "volume": 864702.0}, {"date": "2023-12-20", "close": 6.64, "volume": 957509.0}, {"date": "2023-12-21", "close": 6.67, "volume": 531857.0}, {"date": "2023-12-22", "close": 6.59, "volume": 609961.0}, {"date": "2023-12-27", "close": 6.58, "volume": 702894.0}, {"date": "2023-12-28", "close": 6.47, "volume": 343393.0}, {"date": "2023-12-29", "close": 6.48, "volume": 528852.0}, {"date": "2024-01-02", "close": 6.52, "volume": 441673.0}, {"date": "2024-01-03", "close": 6.67, "volume": 587020.0}, {"date": "2024-01-04", "close": 6.59, "volume": 415846.0}, {"date": "2024-01-05", "close": 6.64, "volume": 247043.0}, {"date": "2024-01-08", "close": 6.47, "volume": 459097.0}, {"date": "2024-01-09", "close": 6.38, "volume": 327216.0}, {"date": "2024-01-10", "close": 6.28, "volume": 327046.0}, {"date": "2024-01-11", "close": 6.28, "volume": 383678.0}, {"date": "2024-01-12", "close": 6.38, "volume": 329940.0}, {"date": "2024-01-15", "close": 6.46, "volume": 320566.0}, {"date": "2024-01-16", "close": 6.4, "volume": 518413.0}, {"date": "2024-01-17", "close": 6.29, "volume": 323773.0}, {"date": "2024-01-18", "close": 6.27, "volume": 292860.0}, {"date": "2024-01-19", "close": 6.2, "volume": 374444.0}, {"date": "2024-01-22", "close": 6.29, "volume": 461666.0}, {"date": "2024-01-23", "close": 6.31, "volume": 411832.0}, {"date": "2024-01-24", "close": 6.36, "volume": 406399.0}, {"date": "2024-01-25", "close": 6.48, "volume": 395933.0}, {"date": "2024-01-26", "close": 6.52, "volume": 421311.0}, {"date": "2024-01-29", "close": 6.49, "volume": 253372.0}, {"date": "2024-01-30", "close": 6.49, "volume": 171155.0}, {"date": "2024-01-31", "close": 6.34, "volume": 466372.0}, {"date": "2024-02-01", "close": 6.21, "volume": 541470.0}, {"date": "2024-02-02", "close": 6.07, "volume": 439235.0}, {"date": "2024-02-05", "close": 6.01, "volume": 459015.0}, {"date": "2024-02-06", "close": 6.07, "volume": 224824.0}, {"date": "2024-02-07", "close": 6.1, "volume": 216338.0}, {"date": "2024-02-08", "close": 6.29, "volume": 275044.0}, {"date": "2024-02-09", "close": 6.34, "volume": 339943.0}, {"date": "2024-02-12", "close": 6.51, "volume": 347703.0}, {"date": "2024-02-13", "close": 6.45, "volume": 392811.0}, {"date": "2024-02-14", "close": 6.45, "volume": 307211.0}, {"date": "2024-02-15", "close": 6.75, "volume": 414519.0}, {"date": "2024-02-16", "close": 6.79, "volume": 276784.0}, {"date": "2024-02-20", "close": 6.72, "volume": 346147.0}, {"date": "2024-02-21", "close": 6.91, "volume": 264953.0}, {"date": "2024-02-22", "close": 6.95, "volume": 294587.0}, {"date": "2024-02-23", "close": 6.86, "volume": 371570.0}, {"date": "2024-02-26", "close": 6.82, "volume": 285332.0}, {"date": "2024-02-27", "close": 6.89, "volume": 350560.0}, {"date": "2024-02-28", "close": 6.89, "volume": 220449.0}, {"date": "2024-02-29", "close": 6.8, "volume": 604772.0}, {"date": "2024-03-01", "close": 6.92, "volume": 774716.0}, {"date": "2024-03-04", "close": 6.91, "volume": 367451.0}, {"date": "2024-03-05", "close": 6.84, "volume": 466468.0}, {"date": "2024-03-06", "close": 6.92, "volume": 638664.0}, {"date": "2024-03-07", "close": 6.56, "volume": 1498552.0}, {"date": "2024-03-08", "close": 6.44, "volume": 587742.0}, {"date": "2024-03-11", "close": 6.51, "volume": 345124.0}, {"date": "2024-03-12", "close": 6.45, "volume": 360189.0}, {"date": "2024-03-13", "close": 6.7, "volume": 844434.0}, {"date": "2024-03-14", "close": 6.95, "volume": 729105.0}, {"date": "2024-03-15", "close": 6.89, "volume": 343379.0}, {"date": "2024-03-18", "close": 7.02, "volume": 526043.0}, {"date": "2024-03-19", "close": 7.32, "volume": 575936.0}, {"date": "2024-03-20", "close": 7.32, "volume": 372872.0}, {"date": "2024-03-21", "close": 7.46, "volume": 531871.0}, {"date": "2024-03-22", "close": 7.41, "volume": 413001.0}, {"date": "2024-03-25", "close": 7.61, "volume": 353561.0}, {"date": "2024-03-26", "close": 7.59, "volume": 584931.0}, {"date": "2024-03-27", "close": 7.62, "volume": 380037.0}, {"date": "2024-03-28", "close": 7.71, "volume": 269615.0}, {"date": "2024-04-01", "close": 7.83, "volume": 356378.0}, {"date": "2024-04-02", "close": 7.99, "volume": 927786.0}, {"date": "2024-04-03", "close": 8.03, "volume": 628628.0}, {"date": "2024-04-04", "close": 7.97, "volume": 600680.0}, {"date": "2024-04-05", "close": 8.09, "volume": 541975.0}, {"date": "2024-04-08", "close": 7.99, "volume": 451273.0}, {"date": "2024-04-09", "close": 7.93, "volume": 376660.0}, {"date": "2024-04-10", "close": 8.01, "volume": 379995.0}, {"date": "2024-04-11", "close": 7.94, "volume": 673629.0}, {"date": "2024-04-12", "close": 7.93, "volume": 445679.0}, {"date": "2024-04-15", "close": 7.67, "volume": 598182.0}, {"date": "2024-04-16", "close": 7.79, "volume": 473477.0}, {"date": "2024-04-17", "close": 7.76, "volume": 352397.0}, {"date": "2024-04-18", "close": 7.64, "volume": 263317.0}, {"date": "2024-04-19", "close": 7.55, "volume": 394401.0}, {"date": "2024-04-22", "close": 7.54, "volume": 290606.0}, {"date": "2024-04-23", "close": 7.75, "volume": 415106.0}, {"date": "2024-04-24", "close": 7.67, "volume": 295650.0}, {"date": "2024-04-25", "close": 7.8, "volume": 315709.0}, {"date": "2024-04-26", "close": 7.77, "volume": 289398.0}, {"date": "2024-04-29", "close": 7.89, "volume": 302486.0}, {"date": "2024-04-30", "close": 7.47, "volume": 595414.0}, {"date": "2024-05-01", "close": 7.15, "volume": 562296.0}, {"date": "2024-05-02", "close": 7.18, "volume": 407632.0}, {"date": "2024-05-03", "close": 7.1, "volume": 342734.0}, {"date": "2024-05-06", "close": 7.24, "volume": 396156.0}, {"date": "2024-05-07", "close": 7.25, "volume": 303025.0}, {"date": "2024-05-08", "close": 7.14, "volume": 534708.0}, {"date": "2024-05-09", "close": 7.21, "volume": 502373.0}, {"date": "2024-05-10", "close": 6.92, "volume": 972586.0}, {"date": "2024-05-13", "close": 6.97, "volume": 414191.0}, {"date": "2024-05-14", "close": 6.95, "volume": 275245.0}, {"date": "2024-05-15", "close": 6.9, "volume": 483517.0}, {"date": "2024-05-16", "close": 6.92, "volume": 347150.0}, {"date": "2024-05-17", "close": 7.01, "volume": 276379.0}, {"date": "2024-05-21", "close": 6.98, "volume": 225740.0}, {"date": "2024-05-22", "close": 6.89, "volume": 435040.0}, {"date": "2024-05-23", "close": 6.88, "volume": 1209161.0}, {"date": "2024-05-24", "close": 6.88, "volume": 367518.0}, {"date": "2024-05-27", "close": 6.95, "volume": 1640240.0}, {"date": "2024-05-28", "close": 7.29, "volume": 1082079.0}, {"date": "2024-05-29", "close": 7.13, "volume": 442434.0}, {"date": "2024-05-30", "close": 7.25, "volume": 950665.0}, {"date": "2024-05-31", "close": 7.29, "volume": 570987.0}, {"date": "2024-06-03", "close": 6.93, "volume": 674095.0}, {"date": "2024-06-04", "close": 6.79, "volume": 527276.0}, {"date": "2024-06-05", "close": 6.85, "volume": 241470.0}, {"date": "2024-06-06", "close": 7.02, "volume": 280082.0}, {"date": "2024-06-07", "close": 6.88, "volume": 222278.0}, {"date": "2024-06-10", "close": 7.09, "volume": 212869.0}, {"date": "2024-06-11", "close": 7.01, "volume": 247286.0}, {"date": "2024-06-12", "close": 6.94, "volume": 188859.0}, {"date": "2024-06-13", "close": 6.81, "volume": 413833.0}, {"date": "2024-06-14", "close": 6.78, "volume": 322325.0}, {"date": "2024-06-17", "close": 6.78, "volume": 469715.0}, {"date": "2024-06-18", "close": 6.88, "volume": 417493.0}, {"date": "2024-06-19", "close": 6.82, "volume": 184886.0}, {"date": "2024-06-20", "close": 6.81, "volume": 266032.0}, {"date": "2024-06-21", "close": 6.77, "volume": 355378.0}, {"date": "2024-06-24", "close": 7.07, "volume": 505748.0}, {"date": "2024-06-25", "close": 7.05, "volume": 209772.0}, {"date": "2024-06-26", "close": 7.12, "volume": 447079.0}, {"date": "2024-06-27", "close": 7.13, "volume": 190364.0}, {"date": "2024-06-28", "close": 7.03, "volume": 247997.0}, {"date": "2024-07-02", "close": 7.19, "volume": 446133.0}, {"date": "2024-07-03", "close": 7.24, "volume": 286602.0}, {"date": "2024-07-04", "close": 7.29, "volume": 141947.0}, {"date": "2024-07-05", "close": 7.08, "volume": 387831.0}, {"date": "2024-07-08", "close": 6.96, "volume": 194129.0}, {"date": "2024-07-09", "close": 6.82, "volume": 443422.0}, {"date": "2024-07-10", "close": 6.9, "volume": 312538.0}, {"date": "2024-07-11", "close": 7.08, "volume": 330506.0}, {"date": "2024-07-12", "close": 7.03, "volume": 228684.0}, {"date": "2024-07-15", "close": 7.14, "volume": 416006.0}, {"date": "2024-07-16", "close": 7.1, "volume": 383487.0}, {"date": "2024-07-17", "close": 7.11, "volume": 600378.0}, {"date": "2024-07-18", "close": 7.17, "volume": 500130.0}, {"date": "2024-07-19", "close": 7.12, "volume": 578485.0}, {"date": "2024-07-22", "close": 7.08, "volume": 264775.0}, {"date": "2024-07-23", "close": 7.02, "volume": 490153.0}, {"date": "2024-07-24", "close": 6.88, "volume": 585953.0}, {"date": "2024-07-25", "close": 6.92, "volume": 595975.0}, {"date": "2024-07-26", "close": 6.94, "volume": 439830.0}, {"date": "2024-07-29", "close": 6.85, "volume": 659941.0}, {"date": "2024-07-30", "close": 6.82, "volume": 436305.0}, {"date": "2024-07-31", "close": 7.04, "volume": 1297777.0}, {"date": "2024-08-01", "close": 6.83, "volume": 696995.0}, {"date": "2024-08-02", "close": 6.38, "volume": 1186277.0}, {"date": "2024-08-06", "close": 6.26, "volume": 504152.0}, {"date": "2024-08-07", "close": 6.35, "volume": 493038.0}, {"date": "2024-08-08", "close": 6.6, "volume": 496191.0}, {"date": "2024-08-09", "close": 6.54, "volume": 352584.0}, {"date": "2024-08-12", "close": 6.78, "volume": 354368.0}, {"date": "2024-08-13", "close": 6.72, "volume": 286920.0}, {"date": "2024-08-14", "close": 6.81, "volume": 337852.0}, {"date": "2024-08-15", "close": 6.78, "volume": 406382.0}, {"date": "2024-08-16", "close": 6.7, "volume": 420043.0}, {"date": "2024-08-19", "close": 6.66, "volume": 428404.0}, {"date": "2024-08-20", "close": 6.64, "volume": 527471.0}, {"date": "2024-08-21", "close": 6.6, "volume": 409234.0}, {"date": "2024-08-22", "close": 6.65, "volume": 262500.0}, {"date": "2024-08-23", "close": 6.75, "volume": 287769.0}, {"date": "2024-08-26", "close": 6.82, "volume": 440229.0}, {"date": "2024-08-27", "close": 6.69, "volume": 289327.0}, {"date": "2024-08-28", "close": 6.64, "volume": 283437.0}, {"date": "2024-08-29", "close": 6.72, "volume": 444996.0}, {"date": "2024-08-30", "close": 6.53, "volume": 366593.0}, {"date": "2024-09-03", "close": 6.19, "volume": 656979.0}, {"date": "2024-09-04", "close": 6.08, "volume": 385920.0}, {"date": "2024-09-05", "close": 6.11, "volume": 361085.0}, {"date": "2024-09-06", "close": 5.97, "volume": 558046.0}, {"date": "2024-09-09", "close": 5.82, "volume": 698119.0}, {"date": "2024-09-10", "close": 5.71, "volume": 674174.0}, {"date": "2024-09-11", "close": 5.73, "volume": 439556.0}, {"date": "2024-09-12", "close": 5.96, "volume": 395212.0}, {"date": "2024-09-13", "close": 5.99, "volume": 425411.0}, {"date": "2024-09-16", "close": 6.05, "volume": 343026.0}, {"date": "2024-09-17", "close": 6.2, "volume": 315161.0}, {"date": "2024-09-18", "close": 6.17, "volume": 272271.0}, {"date": "2024-09-19", "close": 6.19, "volume": 345815.0}, {"date": "2024-09-20", "close": 6.18, "volume": 294607.0}, {"date": "2024-09-23", "close": 6.15, "volume": 244440.0}, {"date": "2024-09-24", "close": 6.15, "volume": 243204.0}, {"date": "2024-09-25", "close": 6.04, "volume": 363713.0}, {"date": "2024-09-26", "close": 5.95, "volume": 516872.0}, {"date": "2024-09-27", "close": 5.98, "volume": 224573.0}, {"date": "2024-09-30", "close": 6.03, "volume": 236712.0}, {"date": "2024-10-01", "close": 6.2, "volume": 649422.0}, {"date": "2024-10-02", "close": 6.15, "volume": 550702.0}, {"date": "2024-10-03", "close": 6.29, "volume": 615157.0}, {"date": "2024-10-04", "close": 6.39, "volume": 938528.0}, {"date": "2024-10-07", "close": 6.52, "volume": 662969.0}, {"date": "2024-10-08", "close": 6.4, "volume": 415927.0}, {"date": "2024-10-09", "close": 6.37, "volume": 327604.0}, {"date": "2024-10-10", "close": 6.41, "volume": 482028.0}, {"date": "2024-10-11", "close": 6.49, "volume": 335228.0}, {"date": "2024-10-15", "close": 6.17, "volume": 642906.0}, {"date": "2024-10-16", "close": 6.08, "volume": 429708.0}, {"date": "2024-10-17", "close": 6.06, "volume": 541077.0}, {"date": "2024-10-18", "close": 6.06, "volume": 573429.0}, {"date": "2024-10-21", "close": 6.05, "volume": 308083.0}, {"date": "2024-10-22", "close": 6.13, "volume": 562211.0}, {"date": "2024-10-23", "close": 6.08, "volume": 314295.0}, {"date": "2024-10-24", "close": 6.15, "volume": 196304.0}, {"date": "2024-10-25", "close": 6.21, "volume": 458540.0}, {"date": "2024-10-28", "close": 5.98, "volume": 1102005.0}, {"date": "2024-10-29", "close": 5.96, "volume": 769379.0}, {"date": "2024-10-30", "close": 6.04, "volume": 420863.0}, {"date": "2024-10-31", "close": 5.89, "volume": 818065.0}, {"date": "2024-11-01", "close": 5.78, "volume": 624588.0}, {"date": "2024-11-04", "close": 5.91, "volume": 659922.0}, {"date": "2024-11-05", "close": 5.92, "volume": 445348.0}, {"date": "2024-11-06", "close": 6.04, "volume": 862300.0}, {"date": "2024-11-07", "close": 5.84, "volume": 1005521.0}, {"date": "2024-11-08", "close": 5.65, "volume": 1186478.0}, {"date": "2024-11-11", "close": 5.57, "volume": 568319.0}, {"date": "2024-11-12", "close": 5.47, "volume": 845648.0}, {"date": "2024-11-13", "close": 5.44, "volume": 596115.0}, {"date": "2024-11-14", "close": 5.61, "volume": 524130.0}, {"date": "2024-11-15", "close": 5.64, "volume": 538276.0}, {"date": "2024-11-18", "close": 5.75, "volume": 390767.0}, {"date": "2024-11-19", "close": 5.67, "volume": 447688.0}, {"date": "2024-11-20", "close": 5.81, "volume": 629299.0}, {"date": "2024-11-21", "close": 5.9, "volume": 682518.0}, {"date": "2024-11-22", "close": 6.03, "volume": 563355.0}, {"date": "2024-11-25", "close": 5.86, "volume": 2870982.0}, {"date": "2024-11-26", "close": 5.71, "volume": 744335.0}, {"date": "2024-11-27", "close": 5.71, "volume": 613065.0}, {"date": "2024-11-28", "close": 5.75, "volume": 191745.0}, {"date": "2024-11-29", "close": 5.7, "volume": 345527.0}, {"date": "2024-12-02", "close": 5.59, "volume": 421366.0}, {"date": "2024-12-03", "close": 5.63, "volume": 318783.0}, {"date": "2024-12-04", "close": 5.54, "volume": 561624.0}, {"date": "2024-12-05", "close": 5.57, "volume": 392175.0}, {"date": "2024-12-06", "close": 5.36, "volume": 683302.0}, {"date": "2024-12-09", "close": 5.34, "volume": 425914.0}, {"date": "2024-12-10", "close": 5.25, "volume": 617749.0}, {"date": "2024-12-11", "close": 5.36, "volume": 501585.0}, {"date": "2024-12-12", "close": 5.22, "volume": 466563.0}, {"date": "2024-12-13", "close": 5.25, "volume": 333768.0}, {"date": "2024-12-16", "close": 5.36, "volume": 683277.0}, {"date": "2024-12-17", "close": 5.31, "volume": 762324.0}, {"date": "2024-12-18", "close": 5.13, "volume": 674244.0}, {"date": "2024-12-19", "close": 4.97, "volume": 1194314.0}, {"date": "2024-12-20", "close": 5.15, "volume": 667978.0}, {"date": "2024-12-23", "close": 5.34, "volume": 674913.0}, {"date": "2024-12-24", "close": 5.48, "volume": 443032.0}, {"date": "2024-12-27", "close": 5.54, "volume": 700714.0}, {"date": "2024-12-30", "close": 5.66, "volume": 544698.0}, {"date": "2024-12-31", "close": 5.78, "volume": 617313.0}, {"date": "2025-01-02", "close": 5.99, "volume": 1086214.0}, {"date": "2025-01-03", "close": 6.12, "volume": 680022.0}, {"date": "2025-01-06", "close": 6.13, "volume": 682995.0}, {"date": "2025-01-07", "close": 6.13, "volume": 412557.0}, {"date": "2025-01-08", "close": 6.05, "volume": 673703.0}, {"date": "2025-01-09", "close": 6.13, "volume": 487250.0}, {"date": "2025-01-10", "close": 6.22, "volume": 502874.0}, {"date": "2025-01-13", "close": 6.09, "volume": 873769.0}, {"date": "2025-01-14", "close": 6.1, "volume": 637257.0}, {"date": "2025-01-15", "close": 6.11, "volume": 838768.0}, {"date": "2025-01-16", "close": 6.03, "volume": 759851.0}, {"date": "2025-01-17", "close": 5.92, "volume": 752457.0}, {"date": "2025-01-20", "close": 6.1, "volume": 601544.0}, {"date": "2025-01-21", "close": 5.9, "volume": 515154.0}, {"date": "2025-01-22", "close": 5.88, "volume": 308590.0}, {"date": "2025-01-23", "close": 5.79, "volume": 861028.0}, {"date": "2025-01-24", "close": 5.82, "volume": 784638.0}, {"date": "2025-01-27", "close": 5.7, "volume": 565637.0}, {"date": "2025-01-28", "close": 5.67, "volume": 612332.0}, {"date": "2025-01-29", "close": 5.67, "volume": 303070.0}, {"date": "2025-01-30", "close": 5.66, "volume": 512035.0}, {"date": "2025-01-31", "close": 5.42, "volume": 617829.0}, {"date": "2025-02-03", "close": 5.3, "volume": 692697.0}, {"date": "2025-02-04", "close": 5.53, "volume": 522080.0}, {"date": "2025-02-05", "close": 5.47, "volume": 232111.0}, {"date": "2025-02-06", "close": 5.38, "volume": 381336.0}, {"date": "2025-02-07", "close": 5.4, "volume": 572488.0}, {"date": "2025-02-10", "close": 5.56, "volume": 513968.0}, {"date": "2025-02-11", "close": 5.67, "volume": 399199.0}, {"date": "2025-02-12", "close": 5.53, "volume": 443079.0}, {"date": "2025-02-13", "close": 5.56, "volume": 301839.0}, {"date": "2025-02-14", "close": 5.49, "volume": 382233.0}, {"date": "2025-02-18", "close": 5.68, "volume": 461477.0}, {"date": "2025-02-19", "close": 5.77, "volume": 364117.0}, {"date": "2025-02-20", "close": 5.78, "volume": 343330.0}, {"date": "2025-02-21", "close": 5.64, "volume": 552722.0}, {"date": "2025-02-24", "close": 5.59, "volume": 520215.0}, {"date": "2025-02-25", "close": 5.37, "volume": 884570.0}, {"date": "2025-02-26", "close": 5.41, "volume": 317278.0}, {"date": "2025-02-27", "close": 5.48, "volume": 740348.0}, {"date": "2025-02-28", "close": 5.37, "volume": 702664.0}, {"date": "2025-03-03", "close": 5.03, "volume": 725082.0}, {"date": "2025-03-04", "close": 5.02, "volume": 532699.0}, {"date": "2025-03-05", "close": 5.02, "volume": 567198.0}, {"date": "2025-03-06", "close": 5.1, "volume": 1046549.0}, {"date": "2025-03-07", "close": 5.3, "volume": 1080787.0}, {"date": "2025-03-10", "close": 5.08, "volume": 593342.0}, {"date": "2025-03-11", "close": 5.4, "volume": 1035844.0}, {"date": "2025-03-12", "close": 5.53, "volume": 984632.0}, {"date": "2025-03-13", "close": 5.45, "volume": 440074.0}, {"date": "2025-03-14", "close": 5.54, "volume": 712574.0}, {"date": "2025-03-17", "close": 5.62, "volume": 515388.0}, {"date": "2025-03-18", "close": 5.74, "volume": 326659.0}, {"date": "2025-03-19", "close": 5.85, "volume": 544280.0}, {"date": "2025-03-20", "close": 6.0, "volume": 607883.0}, {"date": "2025-03-21", "close": 5.99, "volume": 359342.0}, {"date": "2025-03-24", "close": 6.04, "volume": 272917.0}, {"date": "2025-03-25", "close": 6.26, "volume": 848501.0}, {"date": "2025-03-26", "close": 6.31, "volume": 532596.0}, {"date": "2025-03-27", "close": 6.28, "volume": 461031.0}, {"date": "2025-03-28", "close": 6.22, "volume": 648847.0}, {"date": "2025-03-31", "close": 6.14, "volume": 245301.0}, {"date": "2025-04-01", "close": 6.03, "volume": 523090.0}, {"date": "2025-04-02", "close": 6.17, "volume": 318574.0}, {"date": "2025-04-03", "close": 5.74, "volume": 1034611.0}, {"date": "2025-04-04", "close": 5.1, "volume": 1217221.0}, {"date": "2025-04-07", "close": 4.92, "volume": 1333777.0}, {"date": "2025-04-08", "close": 4.65, "volume": 977416.0}, {"date": "2025-04-09", "close": 5.07, "volume": 1403435.0}, {"date": "2025-04-10", "close": 4.5, "volume": 865525.0}, {"date": "2025-04-11", "close": 4.58, "volume": 807055.0}, {"date": "2025-04-14", "close": 4.78, "volume": 623566.0}, {"date": "2025-04-15", "close": 4.8, "volume": 543524.0}, {"date": "2025-04-16", "close": 4.89, "volume": 396486.0}, {"date": "2025-04-17", "close": 5.1, "volume": 622532.0}, {"date": "2025-04-21", "close": 4.93, "volume": 299515.0}, {"date": "2025-04-22", "close": 4.93, "volume": 335812.0}, {"date": "2025-04-23", "close": 4.92, "volume": 399212.0}, {"date": "2025-04-24", "close": 4.95, "volume": 154072.0}, {"date": "2025-04-25", "close": 4.95, "volume": 363611.0}, {"date": "2025-04-28", "close": 4.98, "volume": 189425.0}, {"date": "2025-04-29", "close": 4.89, "volume": 378378.0}, {"date": "2025-04-30", "close": 4.67, "volume": 439169.0}, {"date": "2025-05-01", "close": 4.65, "volume": 336530.0}, {"date": "2025-05-02", "close": 4.76, "volume": 479092.0}, {"date": "2025-05-05", "close": 4.53, "volume": 342320.0}, {"date": "2025-05-06", "close": 4.64, "volume": 237454.0}, {"date": "2025-05-07", "close": 4.65, "volume": 308270.0}, {"date": "2025-05-08", "close": 4.84, "volume": 604098.0}, {"date": "2025-05-09", "close": 4.98, "volume": 345013.0}, {"date": "2025-05-12", "close": 5.15, "volume": 465157.0}, {"date": "2025-05-13", "close": 5.35, "volume": 487945.0}, {"date": "2025-05-14", "close": 5.34, "volume": 138753.0}, {"date": "2025-05-15", "close": 5.26, "volume": 427717.0}, {"date": "2025-05-16", "close": 5.29, "volume": 191104.0}, {"date": "2025-05-20", "close": 5.34, "volume": 299188.0}, {"date": "2025-05-21", "close": 5.29, "volume": 304877.0}, {"date": "2025-05-22", "close": 5.21, "volume": 399627.0}, {"date": "2025-05-23", "close": 5.28, "volume": 169879.0}, {"date": "2025-05-26", "close": 5.45, "volume": 364019.0}, {"date": "2025-05-27", "close": 5.45, "volume": 254444.0}, {"date": "2025-05-28", "close": 5.49, "volume": 259677.0}, {"date": "2025-05-29", "close": 5.46, "volume": 352128.0}, {"date": "2025-05-30", "close": 5.32, "volume": 262330.0}, {"date": "2025-06-02", "close": 5.37, "volume": 234134.0}, {"date": "2025-06-03", "close": 5.53, "volume": 475975.0}, {"date": "2025-06-04", "close": 5.47, "volume": 163419.0}, {"date": "2025-06-05", "close": 5.45, "volume": 148644.0}, {"date": "2025-06-06", "close": 5.58, "volume": 367434.0}, {"date": "2025-06-09", "close": 5.68, "volume": 369539.0}, {"date": "2025-06-10", "close": 5.76, "volume": 338933.0}, {"date": "2025-06-11", "close": 5.93, "volume": 397405.0}, {"date": "2025-06-12", "close": 5.88, "volume": 468410.0}, {"date": "2025-06-13", "close": 6.05, "volume": 868490.0}, {"date": "2025-06-16", "close": 6.09, "volume": 572736.0}, {"date": "2025-06-17", "close": 6.46, "volume": 1303128.0}, {"date": "2025-06-18", "close": 6.59, "volume": 1420177.0}, {"date": "2025-06-19", "close": 6.68, "volume": 512758.0}, {"date": "2025-06-20", "close": 6.69, "volume": 769688.0}, {"date": "2025-06-23", "close": 6.45, "volume": 918731.0}, {"date": "2025-06-24", "close": 6.11, "volume": 1526484.0}, {"date": "2025-06-25", "close": 6.06, "volume": 419527.0}, {"date": "2025-06-26", "close": 6.12, "volume": 597870.0}, {"date": "2025-06-27", "close": 6.17, "volume": 515567.0}, {"date": "2025-06-30", "close": 6.11, "volume": 319028.0}, {"date": "2025-07-02", "close": 6.09, "volume": 331171.0}, {"date": "2025-07-03", "close": 6.09, "volume": 772181.0}, {"date": "2025-07-04", "close": 6.22, "volume": 352624.0}, {"date": "2025-07-07", "close": 6.29, "volume": 568915.0}, {"date": "2025-07-08", "close": 6.49, "volume": 654364.0}, {"date": "2025-07-09", "close": 6.67, "volume": 924689.0}, {"date": "2025-07-10", "close": 6.54, "volume": 479975.0}, {"date": "2025-07-11", "close": 6.8, "volume": 796326.0}, {"date": "2025-07-14", "close": 6.65, "volume": 665939.0}, {"date": "2025-07-15", "close": 6.67, "volume": 730335.0}, {"date": "2025-07-16", "close": 6.59, "volume": 436544.0}, {"date": "2025-07-17", "close": 6.91, "volume": 970959.0}, {"date": "2025-07-18", "close": 6.84, "volume": 554518.0}, {"date": "2025-07-21", "close": 6.83, "volume": 504920.0}, {"date": "2025-07-22", "close": 6.95, "volume": 678784.0}, {"date": "2025-07-23", "close": 7.07, "volume": 489022.0}, {"date": "2025-07-24", "close": 7.18, "volume": 825184.0}, {"date": "2025-07-25", "close": 7.14, "volume": 493830.0}, {"date": "2025-07-28", "close": 7.4, "volume": 744758.0}, {"date": "2025-07-29", "close": 7.64, "volume": 1167895.0}, {"date": "2025-07-30", "close": 7.57, "volume": 754779.0}, {"date": "2025-07-31", "close": 7.36, "volume": 613925.0}, {"date": "2025-08-01", "close": 7.3, "volume": 595398.0}, {"date": "2025-08-05", "close": 7.32, "volume": 544960.0}, {"date": "2025-08-06", "close": 7.22, "volume": 386308.0}, {"date": "2025-08-07", "close": 7.31, "volume": 489775.0}, {"date": "2025-08-08", "close": 7.16, "volume": 502317.0}, {"date": "2025-08-11", "close": 7.25, "volume": 475368.0}, {"date": "2025-08-12", "close": 7.23, "volume": 487114.0}, {"date": "2025-08-13", "close": 7.06, "volume": 456576.0}, {"date": "2025-08-14", "close": 7.06, "volume": 466356.0}, {"date": "2025-08-15", "close": 7.01, "volume": 259885.0}, {"date": "2025-08-18", "close": 7.03, "volume": 303703.0}, {"date": "2025-08-19", "close": 6.88, "volume": 295979.0}, {"date": "2025-08-20", "close": 6.85, "volume": 555228.0}, {"date": "2025-08-21", "close": 6.88, "volume": 628172.0}, {"date": "2025-08-22", "close": 7.13, "volume": 534639.0}, {"date": "2025-08-25", "close": 7.1, "volume": 227795.0}, {"date": "2025-08-26", "close": 7.07, "volume": 354845.0}, {"date": "2025-08-27", "close": 7.15, "volume": 222206.0}, {"date": "2025-08-28", "close": 7.11, "volume": 253585.0}, {"date": "2025-08-29", "close": 6.93, "volume": 388728.0}, {"date": "2025-09-02", "close": 6.97, "volume": 335892.0}, {"date": "2025-09-03", "close": 6.82, "volume": 416894.0}, {"date": "2025-09-04", "close": 6.84, "volume": 217728.0}, {"date": "2025-09-05", "close": 6.62, "volume": 704177.0}, {"date": "2025-09-08", "close": 6.63, "volume": 295159.0}, {"date": "2025-09-09", "close": 6.64, "volume": 390288.0}, {"date": "2025-09-10", "close": 6.77, "volume": 432180.0}, {"date": "2025-09-11", "close": 6.82, "volume": 578115.0}, {"date": "2025-09-12", "close": 6.83, "volume": 581648.0}, {"date": "2025-09-15", "close": 6.85, "volume": 366417.0}, {"date": "2025-09-16", "close": 7.02, "volume": 623259.0}, {"date": "2025-09-17", "close": 6.95, "volume": 1286317.0}, {"date": "2025-09-18", "close": 6.97, "volume": 605661.0}, {"date": "2025-09-19", "close": 6.94, "volume": 644037.0}, {"date": "2025-09-22", "close": 6.99, "volume": 375615.0}, {"date": "2025-09-23", "close": 7.07, "volume": 922025.0}, {"date": "2025-09-24", "close": 7.11, "volume": 515981.0}, {"date": "2025-09-25", "close": 7.2, "volume": 579051.0}, {"date": "2025-09-26", "close": 7.27, "volume": 555661.0}, {"date": "2025-09-29", "close": 7.17, "volume": 393413.0}, {"date": "2025-09-30", "close": 7.08, "volume": 495013.0}, {"date": "2025-10-01", "close": 7.07, "volume": 218938.0}, {"date": "2025-10-02", "close": 7.02, "volume": 264950.0}, {"date": "2025-10-03", "close": 7.12, "volume": 309945.0}, {"date": "2025-10-06", "close": 7.38, "volume": 834313.0}, {"date": "2025-10-07", "close": 7.34, "volume": 385991.0}, {"date": "2025-10-08", "close": 7.69, "volume": 1130302.0}, {"date": "2025-10-09", "close": 7.37, "volume": 698145.0}, {"date": "2025-10-10", "close": 6.9, "volume": 1379177.0}, {"date": "2025-10-14", "close": 6.77, "volume": 909675.0}, {"date": "2025-10-15", "close": 6.82, "volume": 525084.0}, {"date": "2025-10-16", "close": 6.69, "volume": 736347.0}, {"date": "2025-10-17", "close": 6.62, "volume": 574712.0}, {"date": "2025-10-20", "close": 6.59, "volume": 557808.0}, {"date": "2025-10-21", "close": 6.52, "volume": 556827.0}, {"date": "2025-10-22", "close": 6.69, "volume": 421701.0}, {"date": "2025-10-23", "close": 6.83, "volume": 688433.0}, {"date": "2025-10-24", "close": 6.88, "volume": 496546.0}, {"date": "2025-10-27", "close": 6.87, "volume": 438475.0}, {"date": "2025-10-28", "close": 6.76, "volume": 453936.0}, {"date": "2025-10-29", "close": 6.67, "volume": 559960.0}, {"date": "2025-10-30", "close": 6.56, "volume": 411923.0}, {"date": "2025-10-31", "close": 6.63, "volume": 614811.0}, {"date": "2025-11-03", "close": 6.65, "volume": 305049.0}, {"date": "2025-11-04", "close": 6.48, "volume": 570007.0}, {"date": "2025-11-05", "close": 6.59, "volume": 517634.0}, {"date": "2025-11-06", "close": 6.55, "volume": 618872.0}, {"date": "2025-11-07", "close": 6.79, "volume": 857022.0}, {"date": "2025-11-10", "close": 6.93, "volume": 747822.0}, {"date": "2025-11-11", "close": 7.24, "volume": 1683224.0}, {"date": "2025-11-12", "close": 6.97, "volume": 668342.0}, {"date": "2025-11-13", "close": 6.9, "volume": 925818.0}, {"date": "2025-11-14", "close": 7.14, "volume": 945789.0}, {"date": "2025-11-17", "close": 7.1, "volume": 494754.0}, {"date": "2025-11-18", "close": 7.41, "volume": 808939.0}, {"date": "2025-11-19", "close": 7.53, "volume": 676861.0}, {"date": "2025-11-20", "close": 7.64, "volume": 1250547.0}, {"date": "2025-11-21", "close": 7.41, "volume": 522546.0}, {"date": "2025-11-24", "close": 7.51, "volume": 587975.0}, {"date": "2025-11-25", "close": 7.27, "volume": 583082.0}, {"date": "2025-11-26", "close": 7.26, "volume": 353931.0}, {"date": "2025-11-27", "close": 7.39, "volume": 251916.0}, {"date": "2025-11-28", "close": 7.41, "volume": 327066.0}, {"date": "2025-12-01", "close": 7.36, "volume": 468580.0}, {"date": "2025-12-02", "close": 7.36, "volume": 295184.0}, {"date": "2025-12-03", "close": 7.54, "volume": 698281.0}, {"date": "2025-12-04", "close": 7.47, "volume": 506288.0}, {"date": "2025-12-05", "close": 7.48, "volume": 598892.0}, {"date": "2025-12-08", "close": 7.38, "volume": 711026.0}, {"date": "2025-12-09", "close": 7.19, "volume": 780541.0}, {"date": "2025-12-10", "close": 7.12, "volume": 391839.0}, {"date": "2025-12-11", "close": 6.94, "volume": 457891.0}, {"date": "2025-12-12", "close": 6.93, "volume": 576196.0}, {"date": "2025-12-15", "close": 6.88, "volume": 375880.0}, {"date": "2025-12-16", "close": 6.55, "volume": 763254.0}, {"date": "2025-12-17", "close": 6.65, "volume": 363110.0}, {"date": "2025-12-18", "close": 6.5, "volume": 490356.0}, {"date": "2025-12-19", "close": 6.56, "volume": 412360.0}, {"date": "2025-12-22", "close": 6.73, "volume": 437426.0}, {"date": "2025-12-23", "close": 6.85, "volume": 303461.0}, {"date": "2025-12-24", "close": 6.88, "volume": 176565.0}, {"date": "2025-12-29", "close": 6.92, "volume": 396524.0}, {"date": "2025-12-30", "close": 6.99, "volume": 271637.0}, {"date": "2025-12-31", "close": 6.9, "volume": 188831.0}, {"date": "2026-01-02", "close": 7.0, "volume": 452272.0}, {"date": "2026-01-05", "close": 6.76, "volume": 926048.0}, {"date": "2026-01-06", "close": 6.66, "volume": 598915.0}, {"date": "2026-01-07", "close": 6.45, "volume": 856671.0}, {"date": "2026-01-08", "close": 6.56, "volume": 407014.0}, {"date": "2026-01-09", "close": 6.6, "volume": 806382.0}, {"date": "2026-01-12", "close": 6.57, "volume": 1081416.0}, {"date": "2026-01-13", "close": 6.72, "volume": 1528949.0}, {"date": "2026-01-14", "close": 6.78, "volume": 925069.0}, {"date": "2026-01-15", "close": 6.72, "volume": 416308.0}, {"date": "2026-01-16", "close": 6.75, "volume": 283139.0}, {"date": "2026-01-19", "close": 6.78, "volume": 364769.0}, {"date": "2026-01-20", "close": 6.83, "volume": 679459.0}, {"date": "2026-01-21", "close": 7.06, "volume": 878965.0}, {"date": "2026-01-22", "close": 6.98, "volume": 483576.0}, {"date": "2026-01-23", "close": 7.07, "volume": 775239.0}, {"date": "2026-01-26", "close": 7.09, "volume": 918825.0}, {"date": "2026-01-27", "close": 7.34, "volume": 2978340.0}, {"date": "2026-01-28", "close": 7.39, "volume": 741388.0}, {"date": "2026-01-29", "close": 7.62, "volume": 1439224.0}, {"date": "2026-01-30", "close": 7.38, "volume": 965039.0}, {"date": "2026-02-02", "close": 7.14, "volume": 787160.0}, {"date": "2026-02-03", "close": 7.47, "volume": 671601.0}, {"date": "2026-02-04", "close": 7.58, "volume": 817714.0}, {"date": "2026-02-05", "close": 7.28, "volume": 655809.0}, {"date": "2026-02-06", "close": 7.57, "volume": 921550.0}, {"date": "2026-02-09", "close": 7.72, "volume": 863862.0}, {"date": "2026-02-10", "close": 7.62, "volume": 765097.0}, {"date": "2026-02-11", "close": 7.9, "volume": 933792.0}, {"date": "2026-02-12", "close": 7.43, "volume": 1058280.0}, {"date": "2026-02-13", "close": 7.52, "volume": 476872.0}, {"date": "2026-02-17", "close": 7.45, "volume": 566580.0}, {"date": "2026-02-18", "close": 7.77, "volume": 682750.0}, {"date": "2026-02-19", "close": 7.88, "volume": 838514.0}, {"date": "2026-02-20", "close": 7.88, "volume": 462255.0}, {"date": "2026-02-23", "close": 8.04, "volume": 1017436.0}, {"date": "2026-02-24", "close": 8.0, "volume": 926314.0}, {"date": "2026-02-25", "close": 7.81, "volume": 1212062.0}, {"date": "2026-02-26", "close": 7.91, "volume": 883490.0}, {"date": "2026-02-27", "close": 8.07, "volume": 812646.0}, {"date": "2026-03-02", "close": 8.21, "volume": 1647091.0}, {"date": "2026-03-03", "close": 8.25, "volume": 1230704.0}, {"date": "2026-03-04", "close": 8.33, "volume": 576862.0}, {"date": "2026-03-05", "close": 8.48, "volume": 2466405.0}, {"date": "2026-03-06", "close": 8.33, "volume": 1946441.0}, {"date": "2026-03-09", "close": 8.24, "volume": 1660496.0}, {"date": "2026-03-10", "close": 8.25, "volume": 673732.0}, {"date": "2026-03-11", "close": 8.45, "volume": 1043715.0}, {"date": "2026-03-12", "close": 8.58, "volume": 1337000.0}, {"date": "2026-03-13", "close": 8.52, "volume": 1492916.0}, {"date": "2026-03-16", "close": 8.68, "volume": 1107293.0}, {"date": "2026-03-17", "close": 8.69, "volume": 576112.0}, {"date": "2026-03-18", "close": 8.77, "volume": 672980.0}, {"date": "2026-03-19", "close": 8.93, "volume": 1003086.0}, {"date": "2026-03-20", "close": 8.92, "volume": 1027713.0}, {"date": "2026-03-23", "close": 8.63, "volume": 976045.0}, {"date": "2026-03-24", "close": 8.76, "volume": 695124.0}, {"date": "2026-03-25", "close": 8.67, "volume": 663273.0}, {"date": "2026-03-26", "close": 8.7, "volume": 944937.0}, {"date": "2026-03-27", "close": 8.94, "volume": 1174853.0}, {"date": "2026-03-30", "close": 9.38, "volume": 1581555.0}, {"date": "2026-03-31", "close": 9.4, "volume": 1506661.0}, {"date": "2026-04-01", "close": 8.74, "volume": 1479924.0}, {"date": "2026-04-02", "close": 9.04, "volume": 1470797.0}, {"date": "2026-04-06", "close": 9.12, "volume": 873686.0}, {"date": "2026-04-07", "close": 9.3, "volume": 1288456.0}, {"date": "2026-04-08", "close": 8.72, "volume": 2304410.0}, {"date": "2026-04-09", "close": 8.57, "volume": 1316652.0}, {"date": "2026-04-10", "close": 8.96, "volume": 1328395.0}, {"date": "2026-04-13", "close": 9.08, "volume": 752817.0}, {"date": "2026-04-14", "close": 8.98, "volume": 704996.0}, {"date": "2026-04-15", "close": 8.8, "volume": 987439.0}, {"date": "2026-04-16", "close": 8.85, "volume": 1229328.0}, {"date": "2026-04-17", "close": 8.33, "volume": 1940351.0}, {"date": "2026-04-20", "close": 8.7, "volume": 924073.0}, {"date": "2026-04-21", "close": 8.89, "volume": 872343.0}, {"date": "2026-04-22", "close": 9.14, "volume": 811142.0}, {"date": "2026-04-23", "close": 9.38, "volume": 1195339.0}, {"date": "2026-04-24", "close": 9.46, "volume": 1172437.0}, {"date": "2026-04-27", "close": 9.66, "volume": 717546.0}, {"date": "2026-04-28", "close": 9.82, "volume": 1081154.0}, {"date": "2026-04-29", "close": 10.12, "volume": 1134328.0}, {"date": "2026-04-30", "close": 10.01, "volume": 736890.0}, {"date": "2026-05-01", "close": 9.91, "volume": 669703.0}, {"date": "2026-05-04", "close": 10.06, "volume": 630852.0}, {"date": "2026-05-05", "close": 10.08, "volume": 596428.0}, {"date": "2026-05-06", "close": 9.67, "volume": 1008216.0}, {"date": "2026-05-07", "close": 9.65, "volume": 1411747.0}, {"date": "2026-05-08", "close": 9.7, "volume": 678141.0}, {"date": "2026-05-11", "close": 9.76, "volume": 854584.0}, {"date": "2026-05-12", "close": 9.96, "volume": 620706.0}, {"date": "2026-05-13", "close": 9.89, "volume": 822499.0}, {"date": "2026-05-14", "close": 9.95, "volume": 631739.0}, {"date": "2026-05-15", "close": 10.15, "volume": 951362.0}, {"date": "2026-05-19", "close": 10.31, "volume": 789461.0}, {"date": "2026-05-20", "close": 10.12, "volume": 1007280.0}, {"date": "2026-05-21", "close": 9.95, "volume": 670022.0}, {"date": "2026-05-22", "close": 9.99, "volume": 442384.0}, {"date": "2026-05-25", "close": 9.51, "volume": 777034.0}, {"date": "2026-05-26", "close": 9.6, "volume": 597024.0}, {"date": "2026-05-27", "close": 9.29, "volume": 869765.0}, {"date": "2026-05-28", "close": 9.41, "volume": 663631.0}, {"date": "2026-05-29", "close": 9.41, "volume": 959293.0}, {"date": "2026-06-01", "close": 10.02, "volume": 1887103.0}, {"date": "2026-06-02", "close": 10.35, "volume": 1086845.0}, {"date": "2026-06-03", "close": 10.41, "volume": 735780.0}, {"date": "2026-06-04", "close": 10.51, "volume": 724466.0}, {"date": "2026-06-05", "close": 10.07, "volume": 508825.0}, {"date": "2026-06-08", "close": 10.46, "volume": 713776.0}, {"date": "2026-06-09", "close": 9.95, "volume": 789527.0}, {"date": "2026-06-10", "close": 10.17, "volume": 430972.0}, {"date": "2026-06-11", "close": 10.37, "volume": 1018572.0}, {"date": "2026-06-12", "close": 10.17, "volume": 748354.0}, {"date": "2026-06-15", "close": 9.86, "volume": 821923.0}, {"date": "2026-06-16", "close": 9.69, "volume": 1268621.0}, {"date": "2026-06-17", "close": 9.71, "volume": 782222.0}, {"date": "2026-06-18", "close": 9.46, "volume": 708075.0}, {"date": "2026-06-19", "close": 9.6, "volume": 377267.0}, {"date": "2026-06-22", "close": 9.6, "volume": 473066.0}, {"date": "2026-06-23", "close": 9.56, "volume": 582003.0}, {"date": "2026-06-24", "close": 9.1, "volume": 936233.0}, {"date": "2026-06-25", "close": 9.18, "volume": 508734.0}, {"date": "2026-06-26", "close": 9.22, "volume": 805935.0}, {"date": "2026-06-29", "close": 9.29, "volume": 654923.0}, {"date": "2026-06-30", "close": 9.23, "volume": 1089584.0}, {"date": "2026-07-02", "close": 9.06, "volume": 1061168.0}, {"date": "2026-07-03", "close": 9.12, "volume": 364038.0}, {"date": "2026-07-06", "close": 8.74, "volume": 485746.0}, {"date": "2026-07-07", "close": 9.01, "volume": 501127.0}, {"date": "2026-07-08", "close": 9.49, "volume": 1257020.0}, {"date": "2026-07-09", "close": 9.2, "volume": 476059.0}, {"date": "2026-07-10", "close": 9.11, "volume": 408437.0}, {"date": "2026-07-13", "close": 9.39, "volume": 582760.0}, {"date": "2026-07-14", "close": 9.39, "volume": 449587.0}, {"date": "2026-07-15", "close": 9.32, "volume": 383317.0}, {"date": "2026-07-16", "close": 9.35, "volume": 653792.0}, {"date": "2026-07-17", "close": 9.45, "volume": 545977.0}, {"date": "2026-07-20", "close": 9.49, "volume": 357582.0}, {"date": "2026-07-21", "close": 9.81, "volume": 459892.0}, {"date": "2026-07-22", "close": 10.18, "volume": 909873.0}, {"date": "2026-07-23", "close": 10.47, "volume": 1152566.0}, {"date": "2026-07-24", "close": 10.26, "volume": 707014.0}, {"date": "2026-07-27", "close": 9.94, "volume": 859580.0}, {"date": "2026-07-28", "close": 9.71, "volume": 544164.0}, {"date": "2026-07-29", "close": 9.89, "volume": 590956.0}, {"date": "2026-07-30", "close": 9.91, "volume": 1412739.0}, {"date": "2026-07-31", "close": 10.35, "volume": 1181738.0}, {"date": "2026-08-04", "close": 10.17, "volume": 764945.0}, {"date": "2026-08-05", "close": 9.75, "volume": 1113786.0}, {"date": "2026-08-06", "close": 10.2, "volume": 1371580.0}, {"date": "2026-08-07", "close": 9.99, "volume": 676566.0}], "refreshing": true}